e.l.f. Beauty Inc (ELF) Exchange: NYSE
Data as of May 1, 2024
$158.52 ($-4.01) -2.47%
e.l.f. Beauty Inc - Daily Information
Click for more stock information on e.l.f. Beauty Inc.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $161.56 |
Previous Close | $158.52 |
High | $162.58 |
Low | $154.50 |
Adjusted Open | $161.56 |
Previous Adjusted Close | $158.52 |
Adjusted High | $162.58 |
Adjusted Low | $154.50 |
About e.l.f. Beauty Inc (ELF)
In 2021, we anticipate the launch of a lifestyle beauty brand created with artist, producer, actress, and New York Times best-selling author Alicia Keys. Born of Alicia’s personal skincare journey and her passion for bringing light into the world, the brand vision is more than skin deep. With an inclusive point of view, an authentic voice, and a line of skin-loving, dermatologist-developed, cruelty-free products, this lifestyle beauty brand aims to bring new meaning to beauty by honoring ritual in our daily life and practicing intention in every action. The brand is expected to be available online and through exclusive retail partnerships in select markets. Note Regarding non-GAAP Financial Measures This press release includes references to non-GAAP measures, including, adjusted EBITDA, adjusted net income and adjusted diluted EPS. The Company presents these non-GAAP measures because its management uses them as supplemental measures in assessing its operating performance, and believes they are helpful to investors, securities analysts and other interested parties in evaluating the Company’s performance. The non-GAAP measures included in this press release are not measurements of financial performance under GAAP and they should not be considered as alternatives to measures of performance derived in accordance with GAAP. In addition, these non-GAAP measures should not be construed as an inference that the Company’s future results will be unaffected by unusual or non-recurring items. These non-GAAP measures have limitations as analytical tools, and you should not consider such measures either in isolation or as substitutes for analyzing the Company’s results as reported under GAAP. The Company’s definitions and calculations of these non-GAAP measures are not necessarily comparable to other similarly titled measures used by other companies due to different methods of calculation. Adjusted EBITDA excludes costs or gains related to restructuring of operations, stock-based compensation and other non-cash and non-recurring costs. Adjusted net income excludes costs or gains related to restructuring of operations, stock based compensation, other non-cash and non-recurring costs, amortization of acquired intangible assets and the tax impact of the foregoing adjustments.
Invest in e.l.f. Beauty Inc (ELF)
Historical Stock Data for e.l.f. Beauty Inc (ELF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-01 | $161.56 | $162.58 | $154.50 | $158.52 | $158.52 | 1,591,150 |
2024-04-30 | $171.01 | $172.22 | $162.23 | $162.53 | $162.53 | 1,701,336 |
2024-04-29 | $180.37 | $182.73 | $170.68 | $171.86 | $171.86 | 1,526,093 |
2024-04-26 | $176.72 | $179.74 | $172.00 | $179.63 | $179.63 | 1,512,347 |
2024-04-25 | $173.44 | $178.96 | $169.50 | $176.03 | $176.03 | 2,059,547 |
2024-04-24 | $177.51 | $181.97 | $172.70 | $176.98 | $176.98 | 2,516,143 |
2024-04-23 | $164.48 | $178.13 | $163.10 | $176.99 | $176.99 | 2,511,379 |
2024-04-22 | $155.15 | $162.53 | $153.72 | $161.46 | $161.46 | 1,560,015 |
2024-04-19 | $165.81 | $165.88 | $154.42 | $156.73 | $156.73 | 2,667,923 |
2024-04-18 | $163.98 | $172.09 | $162.64 | $167.51 | $167.51 | 2,232,468 |
2024-04-17 | $169.75 | $173.65 | $163.60 | $166.26 | $166.26 | 1,729,614 |
2024-04-16 | $163.00 | $167.40 | $162.61 | $165.68 | $165.68 | 1,146,062 |
2024-04-15 | $165.16 | $167.94 | $162.70 | $163.40 | $163.40 | 1,161,115 |
2024-04-12 | $165.00 | $168.07 | $161.77 | $162.91 | $162.91 | 1,234,974 |
2024-04-11 | $168.30 | $171.60 | $166.14 | $167.22 | $167.22 | 1,155,665 |
2024-04-10 | $168.49 | $174.42 | $166.40 | $167.18 | $167.18 | 1,658,617 |
2024-04-09 | $168.50 | $170.90 | $165.82 | $170.15 | $170.15 | 1,924,700 |
2024-04-08 | $161.54 | $168.79 | $161.54 | $165.66 | $165.66 | 1,322,679 |
2024-04-05 | $163.34 | $165.33 | $160.61 | $161.38 | $161.38 | 2,620,076 |
2024-04-04 | $165.90 | $169.90 | $162.29 | $162.53 | $162.53 | 2,341,541 |
2024-04-03 | $174.96 | $179.75 | $163.34 | $163.77 | $163.77 | 4,074,532 |
2024-04-02 | $185.44 | $186.46 | $181.21 | $185.93 | $185.93 | 1,704,661 |
2024-04-01 | $195.99 | $196.36 | $187.05 | $191.97 | $191.97 | 1,698,891 |
2024-03-28 | $197.37 | $200.65 | $193.90 | $196.03 | $196.03 | 957,685 |
2024-03-27 | $199.55 | $200.05 | $192.92 | $196.25 | $196.25 | 923,472 |
2024-03-26 | $202.46 | $206.03 | $197.63 | $197.82 | $197.82 | 864,976 |
2024-03-25 | $204.35 | $207.01 | $199.40 | $200.04 | $200.04 | 1,124,558 |
2024-03-22 | $207.00 | $209.70 | $202.19 | $205.60 | $205.60 | 991,485 |
2024-03-21 | $203.42 | $209.36 | $196.72 | $207.31 | $207.31 | 1,363,168 |
2024-03-20 | $190.77 | $201.41 | $187.67 | $200.54 | $200.54 | 1,100,799 |
2024-03-19 | $194.50 | $195.24 | $187.13 | $190.67 | $190.67 | 1,495,658 |
2024-03-18 | $202.00 | $206.41 | $195.64 | $196.86 | $196.86 | 1,178,656 |
2024-03-15 | $198.36 | $201.51 | $194.84 | $199.37 | $199.37 | 1,655,553 |
2024-03-14 | $206.91 | $207.81 | $198.24 | $200.29 | $200.29 | 792,571 |
2024-03-13 | $204.99 | $209.72 | $203.65 | $206.42 | $206.42 | 824,198 |
2024-03-12 | $195.25 | $206.57 | $194.13 | $205.31 | $205.31 | 1,178,363 |
2024-03-11 | $199.06 | $199.30 | $192.68 | $193.98 | $193.98 | 1,352,481 |
2024-03-08 | $210.73 | $213.84 | $200.75 | $200.91 | $200.91 | 1,480,561 |
2024-03-07 | $207.73 | $212.10 | $207.08 | $209.93 | $209.93 | 755,918 |
2024-03-06 | $207.44 | $212.90 | $206.54 | $207.01 | $207.01 | 1,296,159 |
2024-03-05 | $206.07 | $206.50 | $192.53 | $201.62 | $201.62 | 2,488,741 |
2024-03-04 | $219.97 | $221.83 | $205.63 | $208.96 | $208.96 | 1,901,032 |
2024-03-01 | $210.00 | $217.71 | $207.60 | $217.40 | $217.40 | 1,314,236 |
2024-02-29 | $206.00 | $209.97 | $203.59 | $208.53 | $208.53 | 1,213,651 |
2024-02-28 | $200.36 | $206.60 | $199.41 | $204.75 | $204.75 | 1,271,911 |
2024-02-27 | $200.91 | $204.72 | $197.71 | $202.00 | $202.00 | 1,504,085 |
2024-02-26 | $188.18 | $200.49 | $188.00 | $199.61 | $199.61 | 1,602,019 |
2024-02-23 | $182.00 | $186.96 | $179.50 | $185.94 | $185.94 | 1,201,916 |
2024-02-22 | $176.59 | $183.62 | $176.24 | $182.37 | $182.37 | 1,163,429 |
2024-02-21 | $170.14 | $176.27 | $170.01 | $172.33 | $172.33 | 725,346 |
2024-02-20 | $173.00 | $175.13 | $168.78 | $171.37 | $171.37 | 959,343 |
2024-02-16 | $175.47 | $177.17 | $172.22 | $173.98 | $173.98 | 857,695 |
2024-02-15 | $168.00 | $175.54 | $168.00 | $175.26 | $175.26 | 1,256,670 |
2024-02-14 | $170.55 | $172.03 | $165.05 | $166.78 | $166.78 | 1,199,880 |
2024-02-13 | $165.00 | $172.84 | $163.81 | $167.86 | $167.86 | 1,342,812 |
2024-02-12 | $173.88 | $179.58 | $171.56 | $171.91 | $171.91 | 1,404,668 |
2024-02-09 | $172.75 | $175.74 | $170.66 | $174.52 | $174.52 | 1,517,622 |
2024-02-08 | $167.67 | $174.20 | $167.67 | $171.54 | $171.54 | 1,896,803 |
2024-02-07 | $171.16 | $172.92 | $160.53 | $164.82 | $164.82 | 4,136,342 |
2024-02-06 | $169.73 | $174.65 | $168.58 | $173.32 | $173.32 | 2,509,431 |
2024-02-05 | $172.59 | $174.32 | $161.04 | $169.74 | $169.74 | 1,889,120 |
2024-02-02 | $161.96 | $170.33 | $160.67 | $169.76 | $169.76 | 1,093,826 |
2024-02-01 | $161.50 | $162.79 | $158.94 | $162.50 | $162.50 | 802,925 |
2024-01-31 | $159.73 | $163.57 | $158.35 | $159.53 | $159.53 | 1,053,250 |
2024-01-30 | $157.04 | $161.17 | $156.68 | $161.01 | $161.01 | 1,197,675 |
2024-01-29 | $157.88 | $159.00 | $152.15 | $158.84 | $158.84 | 1,252,571 |
2024-01-26 | $159.55 | $159.55 | $155.83 | $157.14 | $157.14 | 590,910 |
2024-01-25 | $157.46 | $159.99 | $154.23 | $156.55 | $156.55 | 926,835 |
2024-01-24 | $158.64 | $159.00 | $154.55 | $154.87 | $154.87 | 759,626 |
2024-01-23 | $155.62 | $158.02 | $153.36 | $156.18 | $156.18 | 1,009,094 |
2024-01-22 | $153.22 | $154.27 | $143.09 | $153.86 | $153.86 | 11,977,091 |
2024-01-19 | $161.17 | $161.17 | $153.50 | $157.79 | $157.79 | 1,721,556 |
2024-01-18 | $160.52 | $161.57 | $151.24 | $156.38 | $156.38 | 2,588,920 |
2024-01-17 | $161.56 | $163.26 | $158.81 | $163.10 | $163.10 | 1,000,138 |
2024-01-16 | $157.74 | $164.71 | $156.27 | $163.93 | $163.93 | 1,154,894 |
2024-01-12 | $159.66 | $161.06 | $157.47 | $157.61 | $157.61 | 704,862 |
2024-01-11 | $157.90 | $160.21 | $153.51 | $159.07 | $159.07 | 1,120,841 |
2024-01-10 | $154.67 | $156.41 | $151.60 | $155.63 | $155.63 | 972,335 |
2024-01-09 | $149.25 | $155.90 | $148.51 | $154.68 | $154.68 | 1,120,042 |
2024-01-08 | $139.30 | $152.60 | $139.11 | $150.65 | $150.65 | 1,654,505 |
2024-01-05 | $135.95 | $142.75 | $135.14 | $138.02 | $138.02 | 1,018,472 |
2024-01-04 | $132.10 | $139.00 | $131.55 | $137.27 | $137.27 | 821,911 |
2024-01-03 | $138.01 | $138.65 | $131.77 | $132.16 | $132.16 | 996,885 |
2024-01-02 | $141.59 | $141.82 | $131.50 | $139.66 | $139.66 | 1,732,766 |
2023-12-29 | $144.99 | $146.32 | $143.75 | $144.34 | $144.34 | 642,779 |
2023-12-28 | $143.68 | $147.32 | $143.03 | $145.11 | $145.11 | 637,781 |
2023-12-27 | $143.92 | $144.34 | $141.61 | $144.05 | $144.05 | 592,807 |
2023-12-26 | $144.26 | $145.12 | $142.30 | $143.74 | $143.74 | 666,648 |
2023-12-22 | $144.95 | $145.38 | $140.08 | $143.84 | $143.84 | 1,061,756 |
2023-12-21 | $147.57 | $149.94 | $143.76 | $145.20 | $145.20 | 858,664 |
2023-12-20 | $151.28 | $153.53 | $143.21 | $144.65 | $144.65 | 1,203,204 |
2023-12-19 | $149.00 | $152.62 | $148.71 | $152.53 | $152.53 | 1,092,378 |
2023-12-18 | $145.53 | $148.08 | $144.39 | $147.78 | $147.78 | 1,032,980 |
2023-12-15 | $143.37 | $144.91 | $140.73 | $144.37 | $144.37 | 1,559,041 |
2023-12-14 | $142.50 | $146.95 | $139.88 | $143.21 | $143.21 | 1,986,578 |
2023-12-13 | $132.01 | $142.10 | $131.98 | $141.79 | $141.79 | 2,308,480 |
2023-12-12 | $129.37 | $131.15 | $126.05 | $131.07 | $131.07 | 1,262,622 |
2023-12-11 | $127.94 | $128.88 | $125.21 | $128.61 | $128.61 | 873,408 |
2023-12-08 | $127.32 | $128.34 | $124.28 | $127.27 | $127.27 | 775,998 |
2023-12-07 | $125.55 | $127.63 | $125.17 | $126.90 | $126.90 | 725,907 |
2023-12-06 | $125.69 | $128.90 | $125.47 | $125.49 | $125.49 | 901,926 |
2023-12-05 | $123.89 | $126.45 | $122.51 | $125.86 | $125.86 | 999,678 |
2023-12-04 | $121.80 | $127.33 | $121.80 | $126.59 | $126.59 | 1,636,222 |
2023-12-01 | $119.99 | $124.31 | $119.10 | $122.44 | $122.44 | 1,400,856 |
2023-11-30 | $119.72 | $121.75 | $117.01 | $118.09 | $118.09 | 1,250,330 |
2023-11-29 | $119.20 | $120.44 | $117.63 | $118.89 | $118.89 | 1,126,922 |
2023-11-28 | $117.07 | $121.27 | $116.59 | $118.19 | $118.19 | 1,402,585 |
2023-11-27 | $115.31 | $121.01 | $115.00 | $117.44 | $117.44 | 1,542,381 |
2023-11-24 | $114.09 | $115.39 | $113.06 | $114.38 | $114.38 | 406,093 |
2023-11-22 | $112.11 | $116.37 | $112.01 | $113.76 | $113.76 | 770,973 |
2023-11-21 | $111.00 | $113.43 | $110.96 | $111.71 | $111.71 | 960,752 |
2023-11-20 | $111.87 | $112.32 | $108.30 | $111.13 | $111.13 | 1,532,586 |
2023-11-17 | $112.75 | $117.13 | $111.00 | $112.85 | $112.85 | 2,331,459 |
2023-11-16 | $110.16 | $113.63 | $108.94 | $111.88 | $111.88 | 1,306,311 |
2023-11-15 | $106.80 | $114.42 | $106.76 | $113.21 | $113.21 | 2,272,540 |
2023-11-14 | $101.00 | $107.53 | $100.04 | $106.21 | $106.21 | 1,840,157 |
2023-11-13 | $94.98 | $97.75 | $93.55 | $97.28 | $97.28 | 1,140,210 |
2023-11-10 | $98.98 | $99.49 | $92.16 | $95.09 | $95.09 | 2,634,113 |
2023-11-09 | $97.62 | $101.99 | $95.77 | $99.45 | $99.45 | 1,726,161 |
2023-11-08 | $101.56 | $102.79 | $97.63 | $98.14 | $98.14 | 1,720,507 |
2023-11-07 | $101.39 | $103.24 | $98.20 | $102.01 | $102.01 | 1,543,433 |
2023-11-06 | $97.66 | $102.75 | $95.52 | $101.68 | $101.68 | 1,985,721 |
2023-11-03 | $99.55 | $100.45 | $93.12 | $96.15 | $96.15 | 2,809,944 |
2023-11-02 | $105.58 | $109.00 | $90.34 | $98.01 | $98.01 | 5,094,130 |
2023-11-01 | $91.48 | $94.55 | $89.50 | $94.54 | $94.54 | 2,703,254 |
2023-10-31 | $101.63 | $101.63 | $88.47 | $92.63 | $92.63 | 4,253,540 |
2023-10-30 | $103.04 | $104.40 | $101.01 | $103.15 | $103.15 | 836,210 |
2023-10-27 | $102.95 | $104.00 | $101.01 | $102.24 | $102.24 | 958,876 |
2023-10-26 | $109.39 | $109.60 | $102.31 | $102.96 | $102.96 | 1,031,586 |
2023-10-25 | $109.90 | $110.69 | $107.07 | $108.44 | $108.44 | 808,704 |
2023-10-24 | $106.91 | $112.47 | $106.91 | $110.23 | $110.23 | 1,139,940 |
2023-10-23 | $103.58 | $107.91 | $101.21 | $105.52 | $105.52 | 1,362,537 |
2023-10-20 | $105.04 | $105.04 | $101.11 | $101.88 | $101.88 | 1,231,921 |
2023-10-19 | $107.09 | $107.72 | $103.54 | $104.72 | $104.72 | 991,375 |
2023-10-18 | $108.11 | $108.65 | $106.02 | $106.36 | $106.36 | 1,241,653 |
2023-10-17 | $103.40 | $109.45 | $102.60 | $108.72 | $108.72 | 2,100,175 |
2023-10-16 | $102.59 | $104.17 | $100.06 | $103.70 | $103.70 | 1,056,245 |
2023-10-13 | $100.64 | $101.56 | $98.58 | $101.39 | $101.39 | 894,150 |
2023-10-12 | $105.10 | $105.33 | $100.30 | $100.79 | $100.79 | 983,350 |
2023-10-11 | $102.32 | $105.62 | $102.22 | $105.10 | $105.10 | 1,275,025 |
2023-10-10 | $100.18 | $104.08 | $99.24 | $101.82 | $101.82 | 1,318,785 |
2023-10-09 | $98.76 | $101.82 | $98.44 | $100.26 | $100.26 | 877,778 |
2023-10-06 | $100.32 | $102.05 | $98.44 | $99.93 | $99.93 | 1,550,500 |
2023-10-05 | $97.52 | $98.30 | $95.63 | $96.55 | $96.55 | 1,001,808 |
2023-10-04 | $100.01 | $100.24 | $96.35 | $99.48 | $99.48 | 1,197,069 |
2023-10-03 | $107.00 | $107.12 | $96.67 | $99.11 | $99.11 | 2,732,072 |
2023-10-02 | $110.35 | $110.35 | $107.91 | $108.21 | $108.21 | 917,463 |
2023-09-29 | $113.46 | $114.08 | $109.36 | $109.83 | $109.83 | 1,047,434 |
2023-09-28 | $111.00 | $113.95 | $110.62 | $112.08 | $112.08 | 1,263,338 |
2023-09-27 | $110.84 | $112.25 | $108.51 | $110.36 | $110.36 | 1,701,864 |
2023-09-26 | $104.67 | $110.62 | $103.80 | $109.29 | $109.29 | 1,948,106 |
2023-09-25 | $104.16 | $108.59 | $103.44 | $106.80 | $106.80 | 1,425,626 |
2023-09-22 | $107.13 | $108.50 | $104.63 | $105.16 | $105.16 | 1,883,956 |
2023-09-21 | $104.08 | $106.38 | $100.50 | $106.01 | $106.01 | 3,322,521 |
2023-09-20 | $113.00 | $113.31 | $105.54 | $105.65 | $105.65 | 2,242,197 |
2023-09-19 | $122.29 | $122.49 | $110.73 | $112.48 | $112.48 | 2,842,655 |
2023-09-18 | $124.75 | $125.70 | $121.53 | $123.00 | $123.00 | 1,030,151 |
2023-09-15 | $130.19 | $130.56 | $121.76 | $125.77 | $125.77 | 2,675,002 |
2023-09-14 | $132.40 | $134.10 | $129.78 | $130.18 | $130.18 | 719,198 |
2023-09-13 | $133.00 | $134.32 | $130.69 | $131.99 | $131.99 | 810,217 |
2023-09-12 | $134.07 | $136.23 | $132.72 | $133.83 | $133.83 | 832,447 |
2023-09-11 | $137.42 | $138.20 | $134.03 | $135.45 | $135.45 | 584,991 |
2023-09-08 | $136.54 | $138.12 | $134.95 | $136.04 | $136.04 | 657,216 |
2023-09-07 | $132.32 | $138.29 | $132.05 | $137.85 | $137.85 | 946,670 |
2023-09-06 | $135.94 | $137.08 | $132.94 | $133.78 | $133.78 | 749,308 |
2023-09-05 | $136.87 | $138.34 | $134.81 | $136.25 | $136.25 | 910,181 |
2023-09-01 | $139.10 | $139.67 | $136.00 | $136.97 | $136.97 | 898,116 |
2023-08-31 | $136.60 | $139.85 | $135.51 | $138.71 | $138.71 | 915,262 |
2023-08-30 | $135.15 | $139.75 | $134.18 | $136.69 | $136.69 | 1,572,812 |
2023-08-29 | $126.13 | $134.93 | $124.00 | $133.63 | $133.63 | 2,072,434 |
2023-08-28 | $120.64 | $125.63 | $120.64 | $122.63 | $122.63 | 706,606 |
2023-08-25 | $120.38 | $121.42 | $118.16 | $120.68 | $120.68 | 597,700 |
2023-08-24 | $125.12 | $125.43 | $119.30 | $119.70 | $119.70 | 837,211 |
2023-08-23 | $118.90 | $126.77 | $118.31 | $124.83 | $124.83 | 1,260,764 |
2023-08-22 | $119.90 | $121.16 | $117.64 | $118.42 | $118.42 | 823,574 |
2023-08-21 | $118.85 | $120.65 | $116.38 | $119.35 | $119.35 | 989,522 |
2023-08-18 | $116.13 | $119.37 | $114.30 | $118.04 | $118.04 | 1,583,366 |
2023-08-17 | $129.38 | $129.84 | $117.29 | $117.34 | $117.34 | 1,964,337 |
2023-08-16 | $132.59 | $132.65 | $129.50 | $129.51 | $129.51 | 931,292 |
2023-08-15 | $133.69 | $134.46 | $131.30 | $132.33 | $132.33 | 713,044 |
2023-08-14 | $133.75 | $134.39 | $132.22 | $134.16 | $134.16 | 846,145 |
2023-08-11 | $132.93 | $135.31 | $131.76 | $132.46 | $132.46 | 979,372 |
2023-08-10 | $131.57 | $134.25 | $130.85 | $133.22 | $133.22 | 1,116,322 |
2023-08-09 | $130.81 | $131.30 | $128.88 | $130.96 | $130.96 | 857,465 |
2023-08-08 | $130.27 | $131.96 | $129.45 | $131.53 | $131.53 | 726,185 |
2023-08-07 | $129.49 | $131.79 | $128.39 | $130.90 | $130.90 | 1,093,319 |
2023-08-04 | $133.07 | $133.56 | $126.32 | $128.15 | $128.15 | 1,472,701 |
2023-08-03 | $133.20 | $134.33 | $130.00 | $132.06 | $132.06 | 1,545,247 |
2023-08-02 | $134.60 | $137.48 | $132.00 | $133.19 | $133.19 | 4,264,165 |
2023-08-01 | $116.00 | $117.68 | $114.66 | $116.50 | $116.50 | 1,971,189 |
2023-07-31 | $116.00 | $117.56 | $115.01 | $116.72 | $116.72 | 1,039,056 |
2023-07-28 | $113.23 | $116.97 | $112.41 | $115.94 | $115.94 | 1,205,257 |
2023-07-27 | $114.00 | $114.25 | $110.92 | $111.49 | $111.49 | 890,822 |
2023-07-26 | $113.36 | $114.05 | $111.61 | $113.07 | $113.07 | 722,551 |
2023-07-25 | $109.67 | $115.16 | $109.67 | $114.10 | $114.10 | 1,577,006 |
2023-07-24 | $111.62 | $111.62 | $108.01 | $109.36 | $109.36 | 917,306 |
2023-07-21 | $114.80 | $116.23 | $110.18 | $111.62 | $111.62 | 906,699 |
2023-07-20 | $113.04 | $114.55 | $110.55 | $113.72 | $113.72 | 761,515 |
2023-07-19 | $119.50 | $119.70 | $113.45 | $113.63 | $113.63 | 1,268,860 |
2023-07-18 | $118.01 | $120.61 | $117.32 | $119.51 | $119.51 | 761,694 |
2023-07-17 | $115.44 | $118.68 | $115.25 | $118.66 | $118.66 | 771,759 |
2023-07-14 | $115.85 | $116.79 | $115.09 | $115.60 | $115.60 | 615,201 |
2023-07-13 | $114.79 | $116.84 | $113.51 | $115.61 | $115.61 | 653,352 |
2023-07-12 | $114.00 | $115.28 | $112.69 | $114.44 | $114.44 | 727,395 |
2023-07-11 | $112.62 | $114.26 | $111.42 | $113.49 | $113.49 | 753,948 |
2023-07-10 | $110.35 | $113.30 | $110.35 | $112.34 | $112.34 | 783,297 |
2023-07-07 | $111.10 | $112.66 | $109.51 | $110.00 | $110.00 | 934,733 |
2023-07-06 | $113.54 | $114.02 | $110.77 | $111.10 | $111.10 | 817,152 |
2023-07-05 | $113.64 | $114.95 | $112.62 | $114.37 | $114.37 | 1,336,748 |
2023-07-03 | $114.76 | $114.96 | $112.64 | $113.25 | $113.25 | 340,523 |
2023-06-30 | $113.87 | $115.79 | $113.09 | $114.23 | $114.23 | 2,545,469 |
2023-06-29 | $110.53 | $114.30 | $110.53 | $112.50 | $112.50 | 871,308 |
2023-06-28 | $109.65 | $113.43 | $109.42 | $110.56 | $110.56 | 993,203 |
2023-06-27 | $108.00 | $110.75 | $107.16 | $110.09 | $110.09 | 960,650 |
2023-06-26 | $108.27 | $110.39 | $105.60 | $107.41 | $107.41 | 831,562 |
2023-06-23 | $111.94 | $112.44 | $108.43 | $108.45 | $108.45 | 1,072,407 |
2023-06-22 | $110.92 | $113.33 | $110.24 | $112.81 | $112.81 | 1,356,477 |
2023-06-21 | $107.00 | $113.38 | $106.39 | $111.47 | $111.47 | 1,854,807 |
2023-06-20 | $105.54 | $109.05 | $105.01 | $107.19 | $107.19 | 1,186,721 |
2023-06-16 | $106.81 | $106.92 | $103.01 | $104.08 | $104.08 | 1,474,092 |
2023-06-15 | $102.28 | $105.11 | $102.28 | $105.10 | $105.10 | 731,264 |
2023-06-14 | $102.13 | $103.91 | $100.24 | $101.93 | $101.93 | 790,201 |
2023-06-13 | $105.26 | $105.26 | $100.52 | $102.51 | $102.51 | 1,308,534 |
2023-06-12 | $106.98 | $108.45 | $105.40 | $105.44 | $105.44 | 740,078 |
2023-06-09 | $106.23 | $106.66 | $104.22 | $104.51 | $104.51 | 714,881 |
2023-06-08 | $103.58 | $106.57 | $103.50 | $106.20 | $106.20 | 709,611 |
2023-06-07 | $106.72 | $108.43 | $103.42 | $103.48 | $103.48 | 943,373 |
2023-06-06 | $104.63 | $107.73 | $104.41 | $106.99 | $106.99 | 794,195 |
2023-06-05 | $103.25 | $106.38 | $103.25 | $105.11 | $105.11 | 691,800 |
2023-06-02 | $103.24 | $106.25 | $102.90 | $105.19 | $105.19 | 1,356,803 |
2023-06-01 | $104.71 | $106.83 | $104.40 | $106.54 | $106.54 | 917,427 |
2023-05-31 | $104.61 | $105.44 | $101.37 | $104.02 | $104.02 | 1,263,919 |
2023-05-30 | $102.26 | $107.15 | $102.26 | $104.93 | $104.93 | 1,389,103 |
2023-05-26 | $103.33 | $104.09 | $100.23 | $101.28 | $101.28 | 1,701,588 |
2023-05-25 | $95.70 | $104.31 | $94.53 | $104.15 | $104.15 | 4,106,908 |
2023-05-24 | $84.39 | $86.71 | $83.80 | $86.45 | $86.45 | 2,039,532 |
2023-05-23 | $85.55 | $86.67 | $84.65 | $85.01 | $85.01 | 988,190 |
2023-05-22 | $89.62 | $90.09 | $85.65 | $85.95 | $85.95 | 1,282,210 |
2023-05-19 | $90.94 | $91.00 | $89.00 | $89.81 | $89.81 | 665,520 |
2023-05-18 | $90.33 | $91.63 | $89.80 | $90.61 | $90.61 | 771,857 |
2023-05-17 | $88.77 | $90.51 | $86.88 | $90.14 | $90.14 | 768,956 |
2023-05-16 | $91.10 | $91.21 | $89.02 | $89.07 | $89.07 | 763,061 |
2023-05-15 | $90.29 | $92.96 | $90.22 | $91.56 | $91.56 | 835,872 |
2023-05-12 | $89.80 | $91.64 | $89.62 | $90.29 | $90.29 | 956,802 |
2023-05-11 | $88.50 | $90.06 | $87.73 | $89.57 | $89.57 | 540,367 |
2023-05-10 | $87.05 | $88.99 | $86.53 | $88.47 | $88.47 | 554,391 |
2023-05-09 | $90.10 | $90.20 | $86.24 | $86.55 | $86.55 | 1,033,375 |
2023-05-08 | $88.93 | $90.65 | $88.39 | $90.01 | $90.01 | 702,268 |
2023-05-05 | $89.50 | $90.00 | $87.47 | $88.39 | $88.39 | 1,112,432 |
2023-05-04 | $92.41 | $92.88 | $88.97 | $89.42 | $89.42 | 863,088 |
2023-05-03 | $88.00 | $93.75 | $87.01 | $92.47 | $92.47 | 1,302,226 |
2023-05-02 | $93.10 | $93.19 | $91.20 | $91.74 | $91.74 | 588,080 |
2023-05-01 | $93.20 | $94.87 | $92.03 | $92.72 | $92.72 | 825,321 |
2023-04-28 | $92.35 | $93.05 | $91.67 | $92.76 | $92.76 | 659,735 |
2023-04-27 | $93.68 | $94.34 | $91.16 | $92.85 | $92.85 | 869,940 |
2023-04-26 | $92.59 | $93.93 | $92.06 | $93.85 | $93.85 | 712,988 |
2023-04-25 | $94.30 | $94.83 | $92.07 | $92.39 | $92.39 | 1,049,229 |
2023-04-24 | $96.61 | $97.03 | $93.86 | $94.84 | $94.84 | 1,265,873 |
2023-04-21 | $95.68 | $96.85 | $94.39 | $96.68 | $96.68 | 987,625 |
2023-04-20 | $93.49 | $96.62 | $93.25 | $95.33 | $95.33 | 1,025,855 |
2023-04-19 | $93.01 | $94.69 | $92.37 | $93.03 | $93.03 | 992,163 |
2023-04-18 | $91.55 | $94.03 | $91.40 | $92.58 | $92.58 | 944,153 |
2023-04-17 | $90.05 | $91.53 | $89.73 | $90.74 | $90.74 | 989,588 |
2023-04-14 | $87.33 | $90.43 | $87.30 | $90.14 | $90.14 | 1,076,306 |
2023-04-13 | $86.10 | $87.59 | $85.09 | $87.13 | $87.13 | 733,499 |
2023-04-12 | $84.17 | $86.17 | $83.90 | $85.61 | $85.61 | 917,375 |
2023-04-11 | $84.14 | $85.60 | $83.86 | $84.16 | $84.16 | 747,991 |
2023-04-10 | $81.28 | $84.42 | $81.01 | $84.03 | $84.03 | 1,014,140 |
2023-04-06 | $80.44 | $81.39 | $79.62 | $81.35 | $81.35 | 447,996 |
2023-04-05 | $82.16 | $82.16 | $78.89 | $80.38 | $80.38 | 803,350 |
2023-04-04 | $83.19 | $83.81 | $81.96 | $82.42 | $82.42 | 508,042 |
2023-04-03 | $81.84 | $83.72 | $80.95 | $83.29 | $83.29 | 839,596 |
2023-03-31 | $80.75 | $83.94 | $80.54 | $82.35 | $82.35 | 1,399,806 |
2023-03-30 | $80.07 | $81.00 | $78.62 | $78.92 | $78.92 | 691,405 |
2023-03-29 | $80.40 | $81.63 | $79.36 | $80.42 | $80.42 | 978,063 |
2023-03-28 | $79.39 | $80.47 | $78.71 | $79.71 | $79.71 | 724,593 |
2023-03-27 | $78.53 | $79.88 | $77.36 | $79.31 | $79.31 | 782,914 |
2023-03-24 | $75.49 | $79.12 | $75.35 | $78.48 | $78.48 | 1,391,060 |
2023-03-23 | $74.63 | $76.18 | $73.87 | $75.19 | $75.19 | 702,421 |
2023-03-22 | $74.22 | $74.70 | $73.08 | $73.11 | $73.11 | 508,722 |
2023-03-21 | $75.00 | $75.78 | $73.08 | $74.31 | $74.31 | 1,008,095 |
2023-03-20 | $73.07 | $74.98 | $72.63 | $74.51 | $74.51 | 661,006 |
2023-03-17 | $73.88 | $74.32 | $72.28 | $72.47 | $72.47 | 1,227,917 |
2023-03-16 | $73.11 | $74.44 | $71.94 | $74.32 | $74.32 | 805,993 |
2023-03-15 | $71.67 | $73.77 | $71.03 | $73.33 | $73.33 | 1,034,368 |
2023-03-14 | $71.34 | $72.60 | $70.64 | $72.02 | $72.02 | 767,434 |
2023-03-13 | $68.36 | $70.35 | $67.59 | $69.58 | $69.58 | 1,586,562 |
2023-03-10 | $71.00 | $71.30 | $69.56 | $69.57 | $69.57 | 1,143,643 |
2023-03-09 | $74.05 | $74.30 | $70.64 | $71.13 | $71.13 | 1,309,704 |
2023-03-08 | $73.70 | $74.39 | $73.31 | $74.01 | $74.01 | 743,766 |
2023-03-07 | $71.00 | $74.09 | $70.25 | $73.70 | $73.70 | 1,569,945 |
2023-03-06 | $74.84 | $74.84 | $71.05 | $72.08 | $72.08 | 1,947,008 |
2023-03-03 | $75.45 | $76.01 | $74.52 | $75.19 | $75.19 | 680,239 |
2023-03-02 | $72.84 | $75.78 | $71.64 | $75.22 | $75.22 | 954,497 |
2023-03-01 | $75.07 | $75.42 | $73.45 | $74.19 | $74.19 | 570,856 |
2023-02-28 | $73.68 | $75.77 | $73.54 | $74.75 | $74.75 | 914,127 |
2023-02-27 | $73.66 | $74.43 | $73.18 | $74.07 | $74.07 | 866,794 |
2023-02-24 | $72.75 | $73.84 | $72.25 | $73.34 | $73.34 | 454,402 |
2023-02-23 | $72.92 | $74.12 | $72.92 | $73.75 | $73.75 | 531,194 |
2023-02-22 | $73.64 | $73.64 | $71.93 | $73.12 | $73.12 | 608,079 |
2023-02-21 | $72.67 | $73.72 | $71.72 | $73.19 | $73.19 | 709,853 |
2023-02-17 | $73.82 | $74.37 | $73.02 | $73.65 | $73.65 | 636,364 |
2023-02-16 | $74.12 | $75.12 | $73.61 | $74.00 | $74.00 | 436,261 |
2023-02-15 | $73.25 | $74.98 | $72.77 | $74.63 | $74.63 | 456,397 |
2023-02-14 | $73.00 | $75.41 | $72.66 | $73.77 | $73.77 | 621,226 |
2023-02-13 | $71.60 | $73.84 | $71.41 | $73.44 | $73.44 | 588,382 |
2023-02-10 | $71.91 | $72.85 | $71.24 | $71.32 | $71.32 | 560,921 |
2023-02-09 | $72.62 | $73.00 | $71.55 | $72.82 | $72.82 | 697,502 |
2023-02-08 | $71.81 | $72.15 | $70.45 | $71.57 | $71.57 | 777,982 |
2023-02-07 | $68.45 | $72.20 | $68.45 | $72.03 | $72.03 | 1,247,947 |
2023-02-06 | $69.54 | $70.55 | $67.40 | $68.67 | $68.67 | 1,007,952 |
2023-02-03 | $67.25 | $71.62 | $67.00 | $69.74 | $69.74 | 1,819,200 |
2023-02-02 | $69.26 | $69.30 | $62.35 | $67.29 | $67.29 | 3,590,091 |
2023-02-01 | $57.39 | $58.58 | $56.50 | $58.51 | $58.51 | 1,020,410 |
2023-01-31 | $57.27 | $58.15 | $56.66 | $57.55 | $57.55 | 558,577 |
2023-01-30 | $56.75 | $58.14 | $56.69 | $57.08 | $57.08 | 606,249 |
2023-01-27 | $57.88 | $58.21 | $56.48 | $56.66 | $56.66 | 492,470 |
2023-01-26 | $56.86 | $57.93 | $56.65 | $57.91 | $57.91 | 584,007 |
2023-01-25 | $54.75 | $56.35 | $54.75 | $56.30 | $56.30 | 461,448 |
2023-01-24 | $53.43 | $55.47 | $52.87 | $55.15 | $55.15 | 764,829 |
2023-01-23 | $54.09 | $54.92 | $53.67 | $54.00 | $54.00 | 738,708 |
2023-01-20 | $53.14 | $54.18 | $52.63 | $54.17 | $54.17 | 442,831 |
2023-01-19 | $53.63 | $54.30 | $52.56 | $52.66 | $52.66 | 482,502 |
2023-01-18 | $54.11 | $54.70 | $53.00 | $53.64 | $53.64 | 579,593 |
2023-01-17 | $52.66 | $54.10 | $52.55 | $53.62 | $53.62 | 687,792 |
2023-01-13 | $50.59 | $53.25 | $50.21 | $52.75 | $52.75 | 1,121,494 |
2023-01-12 | $49.24 | $50.62 | $48.10 | $49.99 | $49.99 | 1,278,365 |
2023-01-11 | $51.01 | $51.29 | $48.46 | $49.20 | $49.20 | 2,353,231 |
2023-01-10 | $55.50 | $55.69 | $51.05 | $51.15 | $51.15 | 2,456,311 |
2023-01-09 | $57.95 | $58.49 | $55.60 | $55.76 | $55.76 | 1,949,595 |
2023-01-06 | $56.04 | $58.76 | $55.90 | $58.05 | $58.05 | 1,604,405 |
2023-01-05 | $55.86 | $56.45 | $55.00 | $55.61 | $55.61 | 815,937 |
2023-01-04 | $55.06 | $57.00 | $55.06 | $55.97 | $55.97 | 565,611 |
2023-01-03 | $56.17 | $56.96 | $54.90 | $55.34 | $55.34 | 614,415 |
2022-12-30 | $55.32 | $55.46 | $54.57 | $55.30 | $55.30 | 401,852 |
2022-12-29 | $56.00 | $56.52 | $55.01 | $55.68 | $55.68 | 550,378 |
2022-12-28 | $55.38 | $55.66 | $54.75 | $55.59 | $55.59 | 414,040 |
2022-12-27 | $54.48 | $55.95 | $54.33 | $55.48 | $55.48 | 393,155 |
2022-12-23 | $54.85 | $54.93 | $54.20 | $54.48 | $54.48 | 236,686 |
2022-12-22 | $54.13 | $55.32 | $53.76 | $55.02 | $55.02 | 374,491 |
2022-12-21 | $54.43 | $55.13 | $54.16 | $54.64 | $54.64 | 326,890 |
2022-12-20 | $52.80 | $53.90 | $52.34 | $53.78 | $53.78 | 608,333 |
2022-12-19 | $54.99 | $55.16 | $52.88 | $52.97 | $52.97 | 543,170 |
2022-12-16 | $54.86 | $55.68 | $54.21 | $54.95 | $54.95 | 774,561 |
2022-12-15 | $55.41 | $56.09 | $55.14 | $55.50 | $55.50 | 493,578 |
2022-12-14 | $55.81 | $56.79 | $55.19 | $56.31 | $56.31 | 461,527 |
2022-12-13 | $56.10 | $56.62 | $54.75 | $55.81 | $55.81 | 723,552 |
2022-12-12 | $53.83 | $54.67 | $52.37 | $54.59 | $54.59 | 570,584 |
2022-12-09 | $54.64 | $55.02 | $53.78 | $53.82 | $53.82 | 443,476 |
2022-12-08 | $54.92 | $55.64 | $54.42 | $55.07 | $55.07 | 550,816 |
2022-12-07 | $54.58 | $54.95 | $54.10 | $54.50 | $54.50 | 504,806 |
2022-12-06 | $54.03 | $55.66 | $53.98 | $54.81 | $54.81 | 820,516 |
2022-12-05 | $54.57 | $55.05 | $53.68 | $53.93 | $53.93 | 760,189 |
2022-12-02 | $55.05 | $55.57 | $54.70 | $55.26 | $55.26 | 734,680 |
2022-12-01 | $54.88 | $55.90 | $54.51 | $55.40 | $55.40 | 657,080 |
2022-11-30 | $53.67 | $55.28 | $53.38 | $54.96 | $54.96 | 840,747 |
2022-11-29 | $55.29 | $55.49 | $53.54 | $53.68 | $53.68 | 884,015 |
2022-11-28 | $55.37 | $56.93 | $55.22 | $55.48 | $55.48 | 536,545 |
2022-11-25 | $54.75 | $55.70 | $54.52 | $55.51 | $55.51 | 175,326 |
2022-11-23 | $54.46 | $55.88 | $54.22 | $54.92 | $54.92 | 415,595 |
2022-11-22 | $54.68 | $55.04 | $52.80 | $54.30 | $54.30 | 764,528 |
2022-11-21 | $55.09 | $55.71 | $54.02 | $54.42 | $54.42 | 663,240 |
2022-11-18 | $53.55 | $55.43 | $53.00 | $54.91 | $54.91 | 806,382 |
2022-11-17 | $52.75 | $53.68 | $52.24 | $52.71 | $52.71 | 749,205 |
2022-11-16 | $52.43 | $53.36 | $51.60 | $52.92 | $52.92 | 608,390 |
2022-11-15 | $51.03 | $52.63 | $50.93 | $51.75 | $51.75 | 618,280 |
2022-11-14 | $49.65 | $50.99 | $49.02 | $50.17 | $50.17 | 769,835 |
2022-11-11 | $51.73 | $52.05 | $49.37 | $49.59 | $49.59 | 839,394 |
2022-11-10 | $51.22 | $52.02 | $50.66 | $51.57 | $51.57 | 689,221 |
2022-11-09 | $50.38 | $50.47 | $49.43 | $49.75 | $49.75 | 528,281 |
2022-11-08 | $50.26 | $51.15 | $49.71 | $50.49 | $50.49 | 733,872 |
2022-11-07 | $48.81 | $50.18 | $48.45 | $50.12 | $50.12 | 839,715 |
2022-11-04 | $49.21 | $49.99 | $47.24 | $48.64 | $48.64 | 930,130 |
2022-11-03 | $45.31 | $48.44 | $44.28 | $48.09 | $48.09 | 2,709,868 |
2022-11-02 | $42.50 | $43.64 | $41.52 | $41.66 | $41.66 | 884,526 |
2022-11-01 | $43.55 | $44.23 | $42.93 | $43.70 | $43.70 | 551,545 |
2022-10-31 | $43.82 | $44.07 | $43.14 | $43.26 | $43.26 | 652,399 |
2022-10-28 | $42.88 | $43.86 | $42.60 | $43.82 | $43.82 | 707,193 |
2022-10-27 | $42.29 | $43.55 | $42.16 | $42.95 | $42.95 | 665,231 |
2022-10-26 | $43.09 | $43.76 | $42.13 | $42.17 | $42.17 | 589,232 |
2022-10-25 | $42.05 | $43.84 | $42.05 | $43.36 | $43.36 | 730,972 |
2022-10-24 | $41.58 | $41.82 | $40.65 | $41.66 | $41.66 | 478,102 |
2022-10-21 | $40.56 | $41.56 | $40.07 | $41.56 | $41.56 | 449,055 |
2022-10-20 | $40.06 | $40.97 | $39.86 | $40.08 | $40.08 | 459,171 |
2022-10-19 | $41.68 | $41.77 | $40.09 | $40.17 | $40.17 | 600,530 |
2022-10-18 | $42.24 | $43.35 | $41.80 | $41.85 | $41.85 | 835,161 |
2022-10-17 | $40.09 | $41.91 | $40.01 | $41.50 | $41.50 | 855,082 |
2022-10-14 | $40.21 | $40.50 | $39.25 | $39.38 | $39.38 | 404,172 |
2022-10-13 | $39.32 | $40.35 | $38.77 | $39.81 | $39.81 | 444,934 |
2022-10-12 | $39.81 | $40.56 | $39.32 | $40.08 | $40.08 | 812,988 |
2022-10-11 | $39.00 | $40.92 | $38.81 | $39.74 | $39.74 | 1,707,686 |
2022-10-10 | $38.13 | $38.20 | $37.31 | $37.49 | $37.49 | 570,907 |
2022-10-07 | $38.50 | $38.62 | $38.06 | $38.27 | $38.27 | 440,131 |
2022-10-06 | $38.87 | $39.43 | $38.68 | $38.70 | $38.70 | 387,330 |
2022-10-05 | $39.22 | $39.28 | $37.97 | $39.03 | $39.03 | 459,225 |
2022-10-04 | $39.31 | $40.09 | $38.96 | $39.68 | $39.68 | 548,467 |
2022-10-03 | $38.01 | $38.82 | $37.34 | $38.59 | $38.59 | 628,927 |
2022-09-30 | $37.34 | $38.70 | $36.77 | $37.62 | $37.62 | 711,668 |
2022-09-29 | $37.88 | $37.88 | $37.06 | $37.55 | $37.55 | 381,921 |
2022-09-28 | $37.68 | $38.55 | $37.24 | $38.28 | $38.28 | 618,784 |
2022-09-27 | $39.27 | $39.63 | $37.44 | $37.50 | $37.50 | 777,631 |
2022-09-26 | $38.51 | $39.76 | $38.30 | $38.75 | $38.75 | 534,558 |
2022-09-23 | $38.82 | $39.20 | $37.84 | $38.66 | $38.66 | 792,397 |
2022-09-22 | $40.11 | $40.11 | $39.05 | $39.41 | $39.41 | 493,995 |
2022-09-21 | $40.47 | $41.31 | $39.74 | $39.82 | $39.82 | 868,766 |
2022-09-20 | $39.22 | $39.69 | $39.03 | $39.52 | $39.52 | 396,583 |
2022-09-19 | $39.10 | $39.85 | $39.07 | $39.51 | $39.51 | 520,100 |
2022-09-16 | $40.10 | $40.10 | $38.95 | $39.37 | $39.37 | 851,309 |
2022-09-15 | $40.65 | $40.89 | $39.48 | $40.40 | $40.40 | 594,785 |
2022-09-14 | $38.48 | $40.50 | $38.04 | $40.48 | $40.48 | 812,892 |
2022-09-13 | $38.11 | $38.72 | $37.85 | $38.20 | $38.20 | 449,595 |
2022-09-12 | $38.85 | $39.29 | $38.71 | $38.98 | $38.98 | 416,857 |
2022-09-09 | $38.97 | $39.40 | $38.67 | $38.88 | $38.88 | 558,943 |
2022-09-08 | $38.69 | $39.50 | $38.45 | $38.95 | $38.95 | 634,897 |
2022-09-07 | $38.08 | $39.16 | $37.30 | $39.03 | $39.03 | 641,972 |
2022-09-06 | $38.45 | $38.73 | $37.23 | $37.99 | $37.99 | 575,738 |
2022-09-02 | $38.84 | $39.21 | $38.04 | $38.32 | $38.32 | 658,299 |
2022-09-01 | $37.95 | $38.49 | $37.18 | $38.44 | $38.44 | 625,976 |
2022-08-31 | $37.96 | $38.90 | $37.65 | $38.13 | $38.13 | 924,965 |
2022-08-30 | $36.99 | $37.93 | $36.68 | $37.90 | $37.90 | 646,840 |
2022-08-29 | $36.38 | $37.31 | $36.13 | $36.92 | $36.92 | 375,395 |
2022-08-26 | $38.48 | $38.79 | $36.75 | $36.98 | $36.98 | 486,845 |
2022-08-25 | $38.11 | $38.91 | $37.95 | $38.41 | $38.41 | 526,435 |
2022-08-24 | $37.52 | $38.52 | $37.45 | $38.10 | $38.10 | 840,220 |
2022-08-23 | $37.54 | $37.83 | $37.33 | $37.47 | $37.47 | 366,637 |
2022-08-22 | $37.45 | $37.84 | $37.20 | $37.50 | $37.50 | 430,031 |
2022-08-19 | $38.13 | $38.13 | $37.48 | $37.91 | $37.91 | 450,966 |
2022-08-18 | $37.36 | $38.45 | $37.32 | $38.42 | $38.42 | 461,717 |
2022-08-17 | $37.50 | $37.91 | $37.29 | $37.61 | $37.61 | 428,485 |
2022-08-16 | $37.68 | $37.99 | $37.38 | $37.68 | $37.68 | 609,403 |
2022-08-15 | $36.42 | $37.93 | $36.42 | $37.93 | $37.93 | 828,138 |
2022-08-12 | $36.03 | $36.77 | $35.88 | $36.70 | $36.70 | 646,529 |
2022-08-11 | $36.74 | $37.04 | $36.30 | $36.41 | $36.41 | 665,340 |
2022-08-10 | $37.28 | $37.34 | $35.87 | $36.48 | $36.48 | 947,854 |
2022-08-09 | $37.08 | $37.18 | $36.28 | $36.55 | $36.55 | 831,081 |
2022-08-08 | $37.65 | $38.17 | $36.85 | $37.23 | $37.23 | 882,142 |
2022-08-05 | $35.32 | $37.77 | $35.11 | $37.45 | $37.45 | 1,064,391 |
2022-08-04 | $36.45 | $36.74 | $34.76 | $36.18 | $36.18 | 1,978,240 |
2022-08-03 | $34.11 | $34.57 | $33.68 | $33.87 | $33.87 | 590,933 |
2022-08-02 | $34.01 | $34.95 | $33.75 | $34.07 | $34.07 | 518,856 |
2022-08-01 | $33.56 | $34.34 | $32.94 | $33.89 | $33.89 | 842,646 |
2022-07-29 | $32.99 | $33.62 | $32.73 | $33.53 | $33.53 | 528,562 |
2022-07-28 | $32.90 | $33.31 | $32.31 | $33.19 | $33.19 | 473,089 |
2022-07-27 | $32.60 | $33.01 | $32.25 | $32.71 | $32.71 | 627,902 |
2022-07-26 | $32.77 | $32.77 | $32.08 | $32.34 | $32.34 | 539,735 |
2022-07-25 | $33.37 | $33.37 | $32.51 | $33.08 | $33.08 | 482,568 |
2022-07-22 | $34.30 | $34.30 | $32.16 | $32.92 | $32.92 | 674,925 |
2022-07-21 | $33.74 | $34.63 | $33.24 | $34.32 | $34.32 | 788,151 |
2022-07-20 | $32.26 | $33.32 | $32.04 | $33.32 | $33.32 | 572,062 |
2022-07-19 | $32.50 | $32.63 | $31.98 | $32.44 | $32.44 | 397,584 |
2022-07-18 | $32.00 | $32.52 | $31.60 | $31.84 | $31.84 | 386,147 |
2022-07-15 | $31.28 | $31.94 | $31.02 | $31.80 | $31.80 | 549,141 |
2022-07-14 | $30.84 | $31.18 | $30.55 | $30.82 | $30.82 | 425,664 |
2022-07-13 | $30.75 | $31.52 | $30.58 | $31.21 | $31.21 | 353,258 |
2022-07-12 | $31.31 | $31.83 | $30.84 | $31.19 | $31.19 | 414,278 |
2022-07-11 | $31.52 | $31.76 | $31.04 | $31.18 | $31.18 | 449,759 |
2022-07-08 | $31.78 | $32.10 | $31.46 | $31.60 | $31.60 | 546,223 |
2022-07-07 | $32.17 | $32.48 | $31.90 | $31.94 | $31.94 | 562,615 |
2022-07-06 | $32.88 | $33.44 | $32.09 | $32.20 | $32.20 | 727,597 |
2022-07-05 | $30.12 | $32.90 | $30.00 | $32.89 | $32.89 | 1,096,183 |
2022-07-01 | $30.37 | $30.63 | $29.34 | $30.62 | $30.62 | 869,946 |
2022-06-30 | $28.48 | $31.19 | $28.33 | $30.68 | $30.68 | 1,898,510 |
2022-06-29 | $28.56 | $28.66 | $27.93 | $28.53 | $28.53 | 388,288 |
2022-06-28 | $29.16 | $29.57 | $28.57 | $28.61 | $28.61 | 499,950 |
2022-06-27 | $28.83 | $29.02 | $28.08 | $29.02 | $29.02 | 787,312 |
2022-06-24 | $27.63 | $28.34 | $27.63 | $28.33 | $28.33 | 1,005,122 |
2022-06-23 | $26.88 | $27.35 | $26.73 | $27.20 | $27.20 | 551,931 |
2022-06-22 | $26.24 | $27.10 | $26.16 | $26.70 | $26.70 | 424,395 |
2022-06-21 | $26.11 | $26.75 | $25.76 | $26.51 | $26.51 | 378,493 |
2022-06-17 | $25.64 | $26.23 | $25.43 | $25.63 | $25.63 | 604,729 |
2022-06-16 | $25.65 | $25.86 | $25.34 | $25.50 | $25.50 | 471,849 |
2022-06-15 | $25.88 | $26.76 | $25.88 | $26.33 | $26.33 | 500,228 |
2022-06-14 | $24.75 | $25.85 | $24.64 | $25.64 | $25.64 | 586,344 |
2022-06-13 | $25.71 | $26.04 | $24.62 | $24.72 | $24.72 | 488,784 |
2022-06-10 | $25.69 | $26.91 | $25.54 | $26.60 | $26.60 | 572,155 |
2022-06-09 | $26.46 | $26.99 | $26.15 | $26.29 | $26.29 | 499,022 |
2022-06-08 | $27.35 | $27.65 | $26.69 | $26.69 | $26.69 | 450,958 |
2022-06-07 | $25.70 | $27.72 | $25.57 | $27.63 | $27.63 | 799,744 |
2022-06-06 | $26.54 | $26.54 | $25.82 | $26.29 | $26.29 | 482,874 |
2022-06-03 | $26.49 | $26.66 | $25.87 | $26.42 | $26.42 | 728,178 |
2022-06-02 | $26.47 | $27.56 | $26.14 | $27.31 | $27.31 | 682,724 |
2022-06-01 | $26.61 | $26.61 | $25.82 | $26.32 | $26.32 | 529,437 |
2022-05-31 | $25.87 | $26.92 | $25.58 | $26.62 | $26.62 | 1,164,090 |
2022-05-27 | $24.87 | $26.20 | $24.85 | $25.98 | $25.98 | 1,199,122 |
2022-05-26 | $22.97 | $24.77 | $22.97 | $24.63 | $24.63 | 1,021,258 |
2022-05-25 | $20.93 | $22.24 | $20.89 | $22.15 | $22.15 | 887,970 |
2022-05-24 | $21.40 | $21.57 | $20.70 | $21.05 | $21.05 | 834,826 |
2022-05-23 | $21.58 | $21.75 | $21.10 | $21.69 | $21.69 | 438,826 |
2022-05-20 | $21.72 | $21.81 | $20.49 | $21.25 | $21.25 | 674,723 |
2022-05-19 | $21.28 | $21.84 | $21.19 | $21.40 | $21.40 | 534,716 |
2022-05-18 | $23.20 | $23.20 | $21.46 | $21.62 | $21.62 | 712,435 |
2022-05-17 | $23.62 | $23.93 | $23.17 | $23.70 | $23.70 | 470,675 |
2022-05-16 | $23.78 | $23.95 | $23.08 | $23.12 | $23.12 | 414,314 |
2022-05-13 | $22.74 | $23.99 | $22.74 | $23.72 | $23.72 | 602,745 |
2022-05-12 | $22.02 | $22.87 | $21.83 | $22.46 | $22.46 | 382,237 |
2022-05-11 | $22.44 | $22.90 | $21.97 | $22.02 | $22.02 | 402,990 |
2022-05-10 | $22.80 | $22.82 | $21.72 | $22.40 | $22.40 | 454,617 |
2022-05-09 | $22.57 | $22.98 | $22.42 | $22.51 | $22.51 | 368,592 |
2022-05-06 | $23.29 | $23.29 | $22.40 | $22.85 | $22.85 | 325,283 |
2022-05-05 | $24.07 | $24.36 | $22.81 | $23.30 | $23.30 | 368,947 |
2022-05-04 | $23.99 | $24.58 | $23.29 | $24.53 | $24.53 | 312,295 |
2022-05-03 | $23.99 | $24.39 | $23.51 | $24.01 | $24.01 | 593,165 |
2022-05-02 | $24.40 | $24.40 | $23.44 | $24.29 | $24.29 | 354,533 |
2022-04-29 | $24.29 | $25.14 | $24.17 | $24.33 | $24.33 | 385,015 |
2022-04-28 | $24.04 | $24.86 | $23.38 | $24.61 | $24.61 | 512,076 |
2022-04-27 | $23.59 | $24.03 | $23.41 | $23.71 | $23.71 | 486,216 |
2022-04-26 | $24.22 | $24.41 | $23.69 | $23.76 | $23.76 | 364,281 |
2022-04-25 | $23.39 | $24.41 | $22.78 | $24.38 | $24.38 | 568,417 |
2022-04-22 | $24.78 | $24.96 | $23.44 | $23.52 | $23.52 | 547,625 |
2022-04-21 | $26.33 | $26.42 | $24.83 | $24.84 | $24.84 | 328,648 |
2022-04-20 | $26.00 | $26.13 | $25.77 | $25.94 | $25.94 | 250,122 |
2022-04-19 | $24.93 | $25.90 | $24.80 | $25.71 | $25.71 | 243,210 |
2022-04-18 | $25.60 | $25.77 | $25.10 | $25.26 | $25.26 | 212,603 |
2022-04-14 | $25.96 | $26.40 | $25.58 | $25.60 | $25.60 | 246,196 |
2022-04-13 | $25.42 | $26.05 | $25.42 | $25.87 | $25.87 | 245,141 |
2022-04-12 | $26.07 | $26.66 | $25.39 | $25.53 | $25.53 | 318,264 |
2022-04-11 | $25.76 | $26.22 | $25.57 | $25.70 | $25.70 | 275,156 |
2022-04-08 | $25.67 | $26.24 | $25.25 | $25.89 | $25.89 | 340,586 |
2022-04-07 | $26.02 | $26.18 | $25.28 | $25.76 | $25.76 | 418,498 |
2022-04-06 | $25.88 | $26.05 | $25.51 | $25.91 | $25.91 | 396,294 |
2022-04-05 | $26.11 | $26.57 | $25.99 | $26.10 | $26.10 | 296,277 |
2022-04-04 | $26.34 | $26.59 | $25.94 | $26.31 | $26.31 | 294,502 |
2022-04-01 | $26.13 | $26.31 | $25.72 | $26.30 | $26.30 | 515,167 |
2022-03-31 | $25.65 | $25.93 | $25.43 | $25.83 | $25.83 | 608,506 |
2022-03-30 | $26.05 | $26.36 | $25.76 | $25.81 | $25.81 | 281,369 |
2022-03-29 | $26.06 | $26.54 | $25.56 | $26.46 | $26.46 | 357,092 |
2022-03-28 | $25.45 | $25.45 | $24.66 | $25.25 | $25.25 | 489,964 |
2022-03-25 | $25.63 | $25.83 | $25.15 | $25.34 | $25.34 | 248,238 |
2022-03-24 | $25.37 | $25.56 | $25.16 | $25.55 | $25.55 | 194,800 |
2022-03-23 | $25.57 | $25.73 | $25.17 | $25.31 | $25.31 | 334,041 |
2022-03-22 | $25.54 | $26.03 | $25.41 | $25.96 | $25.96 | 285,236 |
2022-03-21 | $25.80 | $25.89 | $25.05 | $25.36 | $25.36 | 306,085 |
2022-03-18 | $25.16 | $26.00 | $24.95 | $25.92 | $25.92 | 467,569 |
2022-03-17 | $24.80 | $25.43 | $24.80 | $25.23 | $25.23 | 310,850 |
2022-03-16 | $24.25 | $25.08 | $24.25 | $25.06 | $25.06 | 381,915 |
2022-03-15 | $23.51 | $23.95 | $23.35 | $23.93 | $23.93 | 373,193 |
2022-03-14 | $23.83 | $23.94 | $23.05 | $23.19 | $23.19 | 528,201 |
2022-03-11 | $24.00 | $24.10 | $23.53 | $23.62 | $23.62 | 519,337 |
2022-03-10 | $23.89 | $24.07 | $23.27 | $23.70 | $23.70 | 482,001 |
2022-03-09 | $23.46 | $25.00 | $23.46 | $24.68 | $24.68 | 533,054 |
2022-03-08 | $22.93 | $23.38 | $22.22 | $22.79 | $22.79 | 882,873 |
2022-03-07 | $25.11 | $25.13 | $23.04 | $23.05 | $23.05 | 633,894 |
2022-03-04 | $25.52 | $25.59 | $24.93 | $25.12 | $25.12 | 420,885 |
2022-03-03 | $25.46 | $26.10 | $25.28 | $25.81 | $25.81 | 656,123 |
2022-03-02 | $25.98 | $26.47 | $25.88 | $26.20 | $26.20 | 411,867 |
2022-03-01 | $26.21 | $26.21 | $25.46 | $25.82 | $25.82 | 551,269 |
2022-02-28 | $26.27 | $26.56 | $26.12 | $26.43 | $26.43 | 332,768 |
2022-02-25 | $26.03 | $26.59 | $25.79 | $26.59 | $26.59 | 373,572 |
2022-02-24 | $25.03 | $26.01 | $24.88 | $25.96 | $25.96 | 582,858 |
2022-02-23 | $26.56 | $26.77 | $25.79 | $25.80 | $25.80 | 307,918 |
2022-02-22 | $26.43 | $26.71 | $25.91 | $26.23 | $26.23 | 498,721 |
2022-02-18 | $26.60 | $27.12 | $26.37 | $26.64 | $26.64 | 364,003 |
2022-02-17 | $27.20 | $27.46 | $26.55 | $26.62 | $26.62 | 402,071 |
2022-02-16 | $27.33 | $27.67 | $26.88 | $27.51 | $27.51 | 330,475 |
2022-02-15 | $27.36 | $27.77 | $27.32 | $27.33 | $27.33 | 397,824 |
2022-02-14 | $26.97 | $27.23 | $26.59 | $26.93 | $26.93 | 413,016 |
2022-02-11 | $27.99 | $28.06 | $26.90 | $27.06 | $27.06 | 498,249 |
2022-02-10 | $28.19 | $29.00 | $27.66 | $27.84 | $27.84 | 550,302 |
2022-02-09 | $28.62 | $29.09 | $28.49 | $28.82 | $28.82 | 614,656 |
2022-02-08 | $28.24 | $28.57 | $28.01 | $28.41 | $28.41 | 441,960 |
2022-02-07 | $28.61 | $28.63 | $28.09 | $28.19 | $28.19 | 414,701 |
2022-02-04 | $28.56 | $29.02 | $28.43 | $28.54 | $28.54 | 1,013,634 |
2022-02-03 | $29.95 | $30.65 | $28.02 | $28.52 | $28.52 | 1,525,712 |
2022-02-02 | $29.96 | $30.34 | $29.18 | $29.57 | $29.57 | 740,330 |
2022-02-01 | $29.44 | $29.95 | $28.86 | $29.78 | $29.78 | 598,095 |
2022-01-31 | $28.05 | $29.58 | $28.00 | $29.56 | $29.56 | 516,796 |
2022-01-28 | $27.60 | $28.14 | $27.04 | $28.11 | $28.11 | 424,388 |
2022-01-27 | $27.69 | $28.20 | $27.37 | $27.63 | $27.63 | 452,657 |
2022-01-26 | $27.95 | $28.56 | $27.18 | $27.42 | $27.42 | 716,483 |
2022-01-25 | $27.17 | $27.99 | $26.70 | $27.66 | $27.66 | 752,441 |
2022-01-24 | $26.58 | $28.04 | $26.15 | $27.96 | $27.96 | 667,066 |
2022-01-21 | $27.34 | $27.67 | $26.92 | $27.09 | $27.09 | 422,020 |
2022-01-20 | $27.73 | $28.37 | $27.27 | $27.33 | $27.33 | 337,878 |
2022-01-19 | $28.11 | $28.37 | $27.56 | $27.57 | $27.57 | 267,811 |
2022-01-18 | $29.27 | $29.32 | $28.01 | $28.10 | $28.10 | 568,279 |
2022-01-14 | $29.78 | $30.03 | $29.27 | $29.70 | $29.70 | 295,694 |
2022-01-13 | $30.70 | $31.17 | $30.11 | $30.16 | $30.16 | 321,789 |
2022-01-12 | $30.38 | $30.61 | $30.04 | $30.54 | $30.54 | 349,093 |
2022-01-11 | $30.39 | $30.73 | $29.97 | $30.42 | $30.42 | 323,444 |
2022-01-10 | $30.85 | $30.93 | $29.84 | $30.35 | $30.35 | 879,128 |
2022-01-07 | $31.39 | $31.89 | $31.06 | $31.07 | $31.07 | 394,473 |
2022-01-06 | $31.34 | $31.70 | $31.19 | $31.47 | $31.47 | 231,972 |
2022-01-05 | $32.33 | $32.49 | $31.49 | $31.57 | $31.57 | 287,993 |
2022-01-04 | $33.12 | $33.53 | $32.49 | $32.51 | $32.51 | 260,683 |
2022-01-03 | $33.26 | $33.63 | $32.69 | $33.17 | $33.17 | 556,812 |
2021-12-31 | $32.58 | $33.27 | $32.58 | $33.21 | $33.21 | 215,040 |
2021-12-30 | $32.29 | $33.30 | $32.29 | $32.62 | $32.62 | 256,539 |
2021-12-29 | $32.03 | $32.51 | $31.97 | $32.38 | $32.38 | 217,178 |
2021-12-28 | $31.88 | $32.22 | $31.74 | $32.04 | $32.04 | 302,774 |
2021-12-27 | $31.49 | $32.22 | $31.46 | $32.14 | $32.14 | 279,731 |
2021-12-23 | $31.33 | $31.75 | $31.07 | $31.62 | $31.62 | 167,037 |
2021-12-22 | $30.72 | $31.25 | $30.58 | $31.19 | $31.19 | 292,472 |
2021-12-21 | $30.18 | $30.94 | $30.13 | $30.76 | $30.76 | 446,642 |
2021-12-20 | $29.87 | $30.37 | $29.25 | $30.08 | $30.08 | 642,101 |
2021-12-17 | $30.12 | $30.69 | $29.83 | $30.29 | $30.29 | 1,380,717 |
2021-12-16 | $31.44 | $31.50 | $30.23 | $30.44 | $30.44 | 468,931 |
2021-12-15 | $30.64 | $31.36 | $30.38 | $31.24 | $31.24 | 351,634 |
2021-12-14 | $29.88 | $30.82 | $29.87 | $30.78 | $30.78 | 383,672 |
2021-12-13 | $31.22 | $31.54 | $30.09 | $30.12 | $30.12 | 574,331 |
2021-12-10 | $31.32 | $31.77 | $30.97 | $31.40 | $31.40 | 401,958 |
2021-12-09 | $31.42 | $31.92 | $31.25 | $31.28 | $31.28 | 298,552 |
2021-12-08 | $31.02 | $31.91 | $31.00 | $31.77 | $31.77 | 333,479 |
2021-12-07 | $30.87 | $31.62 | $30.55 | $31.05 | $31.05 | 575,136 |
2021-12-06 | $30.36 | $30.81 | $29.98 | $30.39 | $30.39 | 400,056 |
2021-12-03 | $31.17 | $31.27 | $29.73 | $30.15 | $30.15 | 654,122 |
2021-12-02 | $29.87 | $30.97 | $29.30 | $30.85 | $30.85 | 359,428 |
2021-12-01 | $30.75 | $30.75 | $29.59 | $29.59 | $29.59 | 690,348 |
2021-11-30 | $30.68 | $30.74 | $29.77 | $30.12 | $30.12 | 357,866 |
2021-11-29 | $31.41 | $31.42 | $30.33 | $30.92 | $30.92 | 396,169 |
2021-11-26 | $30.94 | $31.24 | $30.41 | $31.07 | $31.07 | 342,342 |
2021-11-24 | $31.54 | $31.83 | $31.17 | $31.78 | $31.78 | 248,968 |
2021-11-23 | $31.75 | $32.09 | $31.23 | $32.01 | $32.01 | 386,123 |
2021-11-22 | $32.77 | $33.10 | $32.02 | $32.04 | $32.04 | 327,965 |
2021-11-19 | $32.26 | $32.85 | $32.26 | $32.44 | $32.44 | 223,615 |
2021-11-18 | $32.66 | $32.66 | $31.87 | $32.42 | $32.42 | 221,671 |
2021-11-17 | $32.38 | $33.07 | $32.27 | $32.70 | $32.70 | 469,678 |
2021-11-16 | $31.69 | $32.42 | $31.69 | $32.37 | $32.37 | 292,120 |
2021-11-15 | $31.69 | $31.69 | $31.15 | $31.63 | $31.63 | 371,833 |
2021-11-12 | $31.18 | $31.67 | $31.11 | $31.36 | $31.36 | 221,295 |
2021-11-11 | $30.86 | $31.26 | $30.56 | $31.24 | $31.24 | 265,420 |
2021-11-10 | $30.88 | $31.09 | $30.55 | $30.78 | $30.78 | 295,714 |
2021-11-09 | $31.06 | $31.49 | $30.89 | $31.02 | $31.02 | 360,041 |
2021-11-08 | $31.72 | $32.04 | $30.85 | $30.96 | $30.96 | 450,935 |
2021-11-05 | $30.58 | $32.20 | $30.49 | $31.33 | $31.33 | 744,617 |
2021-11-04 | $30.00 | $32.10 | $29.57 | $30.21 | $30.21 | 1,964,084 |
2021-11-03 | $32.81 | $33.38 | $32.70 | $33.18 | $33.18 | 873,312 |
2021-11-02 | $32.86 | $33.14 | $32.11 | $32.91 | $32.91 | 496,409 |
2021-11-01 | $32.52 | $32.96 | $32.36 | $32.77 | $32.77 | 772,907 |
2021-10-29 | $32.42 | $32.56 | $31.94 | $32.31 | $32.31 | 358,676 |
2021-10-28 | $31.81 | $32.64 | $31.81 | $32.51 | $32.51 | 311,627 |
2021-10-27 | $31.71 | $31.83 | $30.89 | $31.62 | $31.62 | 580,407 |
2021-10-26 | $31.38 | $32.13 | $30.97 | $31.79 | $31.79 | 905,193 |
2021-10-25 | $30.72 | $31.40 | $30.53 | $31.07 | $31.07 | 375,981 |
2021-10-22 | $29.72 | $30.67 | $29.70 | $30.58 | $30.58 | 221,033 |
2021-10-21 | $29.57 | $29.82 | $29.43 | $29.74 | $29.74 | 190,557 |
2021-10-20 | $29.37 | $29.93 | $29.28 | $29.48 | $29.48 | 179,850 |
2021-10-19 | $29.37 | $29.61 | $29.11 | $29.32 | $29.32 | 204,249 |
2021-10-18 | $28.94 | $29.46 | $28.59 | $29.45 | $29.45 | 210,577 |
2021-10-15 | $30.11 | $30.13 | $29.10 | $29.12 | $29.12 | 472,405 |
2021-10-14 | $29.80 | $30.00 | $29.44 | $29.60 | $29.60 | 428,188 |
2021-10-13 | $29.22 | $29.54 | $28.78 | $29.48 | $29.48 | 260,545 |
2021-10-12 | $29.58 | $29.71 | $29.17 | $29.18 | $29.18 | 213,815 |
2021-10-11 | $29.78 | $29.87 | $29.46 | $29.58 | $29.58 | 192,486 |
2021-10-08 | $30.35 | $30.35 | $29.54 | $29.64 | $29.64 | 230,024 |
2021-10-07 | $30.17 | $30.67 | $30.11 | $30.29 | $30.29 | 244,952 |
2021-10-06 | $29.50 | $29.88 | $29.40 | $29.82 | $29.82 | 242,123 |
2021-10-05 | $29.26 | $30.17 | $29.24 | $29.98 | $29.98 | 420,028 |
2021-10-04 | $29.65 | $29.65 | $28.83 | $29.10 | $29.10 | 434,892 |
2021-10-01 | $29.27 | $29.72 | $28.72 | $29.58 | $29.58 | 369,484 |
2021-09-30 | $29.90 | $30.04 | $28.90 | $29.05 | $29.05 | 488,886 |
2021-09-29 | $29.83 | $30.11 | $29.44 | $30.01 | $30.01 | 434,900 |
2021-09-28 | $29.99 | $29.99 | $29.18 | $29.63 | $29.63 | 498,375 |
2021-09-27 | $29.10 | $30.15 | $29.10 | $29.99 | $29.99 | 789,825 |
2021-09-24 | $29.02 | $29.42 | $28.70 | $29.19 | $29.19 | 448,544 |
2021-09-23 | $29.03 | $29.36 | $28.99 | $29.19 | $29.19 | 533,588 |
2021-09-22 | $28.77 | $29.19 | $28.71 | $28.96 | $28.96 | 436,807 |
2021-09-21 | $29.21 | $29.35 | $28.59 | $28.74 | $28.74 | 462,113 |
2021-09-20 | $29.14 | $29.63 | $28.45 | $29.05 | $29.05 | 829,751 |
2021-09-17 | $30.43 | $30.92 | $29.95 | $29.98 | $29.98 | 2,377,018 |
2021-09-16 | $30.37 | $30.43 | $29.80 | $30.22 | $30.22 | 388,541 |
2021-09-15 | $29.65 | $30.28 | $29.52 | $30.27 | $30.27 | 541,733 |
2021-09-14 | $30.78 | $30.78 | $29.35 | $29.65 | $29.65 | 489,297 |
2021-09-13 | $30.52 | $30.75 | $30.18 | $30.68 | $30.68 | 429,739 |
2021-09-10 | $30.13 | $30.62 | $29.93 | $30.28 | $30.28 | 401,059 |
2021-09-09 | $30.27 | $30.63 | $29.81 | $29.82 | $29.82 | 445,513 |
2021-09-08 | $30.72 | $30.83 | $30.03 | $30.22 | $30.22 | 304,265 |
2021-09-07 | $30.55 | $31.67 | $30.55 | $30.89 | $30.89 | 608,342 |
2021-09-03 | $30.91 | $30.91 | $30.45 | $30.66 | $30.66 | 260,898 |
2021-09-02 | $31.10 | $31.44 | $30.91 | $31.05 | $31.05 | 443,732 |
2021-09-01 | $31.05 | $31.08 | $30.52 | $31.05 | $31.05 | 619,017 |
2021-08-31 | $30.80 | $30.98 | $30.53 | $30.95 | $30.95 | 356,238 |
2021-08-30 | $30.82 | $31.00 | $30.51 | $30.83 | $30.83 | 402,818 |
2021-08-27 | $30.01 | $30.87 | $29.91 | $30.69 | $30.69 | 473,227 |
2021-08-26 | $29.46 | $30.46 | $29.46 | $30.03 | $30.03 | 352,091 |
2021-08-25 | $29.92 | $30.52 | $29.76 | $30.02 | $30.02 | 270,827 |
2021-08-24 | $29.88 | $30.02 | $29.58 | $29.80 | $29.80 | 269,455 |
2021-08-23 | $29.57 | $30.01 | $29.47 | $29.85 | $29.85 | 348,815 |
2021-08-20 | $29.03 | $29.51 | $28.91 | $29.32 | $29.32 | 329,493 |
2021-08-19 | $27.94 | $28.99 | $27.87 | $28.96 | $28.96 | 403,450 |
2021-08-18 | $28.14 | $28.80 | $28.14 | $28.21 | $28.21 | 342,154 |
2021-08-17 | $28.98 | $29.00 | $28.21 | $28.32 | $28.32 | 432,898 |
2021-08-16 | $29.75 | $30.10 | $29.30 | $29.31 | $29.31 | 295,779 |
2021-08-13 | $29.73 | $30.16 | $29.49 | $29.92 | $29.92 | 276,241 |
2021-08-12 | $30.21 | $30.21 | $29.53 | $29.72 | $29.72 | 275,108 |
2021-08-11 | $30.66 | $30.74 | $30.00 | $30.06 | $30.06 | 318,676 |
2021-08-10 | $29.67 | $30.56 | $29.67 | $30.55 | $30.55 | 453,053 |
2021-08-09 | $29.80 | $29.91 | $29.46 | $29.75 | $29.75 | 270,939 |
2021-08-06 | $30.04 | $30.54 | $29.92 | $30.02 | $30.02 | 496,602 |
2021-08-05 | $30.75 | $31.23 | $29.61 | $29.83 | $29.83 | 1,240,418 |
2021-08-04 | $28.42 | $28.87 | $27.90 | $28.05 | $28.05 | 718,404 |
2021-08-03 | $27.93 | $28.64 | $27.54 | $28.61 | $28.61 | 580,510 |
2021-08-02 | $27.73 | $28.06 | $27.60 | $27.82 | $27.82 | 707,347 |
2021-07-30 | $27.25 | $27.85 | $27.07 | $27.61 | $27.61 | 436,975 |
2021-07-29 | $26.78 | $27.57 | $26.78 | $27.26 | $27.26 | 388,805 |
2021-07-28 | $26.66 | $26.98 | $26.29 | $26.70 | $26.70 | 339,361 |
2021-07-27 | $26.36 | $26.62 | $26.15 | $26.58 | $26.58 | 309,383 |
2021-07-26 | $26.90 | $27.11 | $26.52 | $26.55 | $26.55 | 297,837 |
2021-07-23 | $26.15 | $26.86 | $25.93 | $26.79 | $26.79 | 349,404 |
2021-07-22 | $26.44 | $26.52 | $25.93 | $25.98 | $25.98 | 351,402 |
2021-07-21 | $26.35 | $26.75 | $26.20 | $26.60 | $26.60 | 402,472 |
2021-07-20 | $25.16 | $26.23 | $24.96 | $26.04 | $26.04 | 570,275 |
2021-07-19 | $25.15 | $25.23 | $24.58 | $24.96 | $24.96 | 567,103 |
2021-07-16 | $26.16 | $26.25 | $25.41 | $25.49 | $25.49 | 310,699 |
2021-07-15 | $26.09 | $26.40 | $25.66 | $25.91 | $25.91 | 347,420 |
2021-07-14 | $26.29 | $26.61 | $26.02 | $26.29 | $26.29 | 555,921 |
2021-07-13 | $25.95 | $26.01 | $25.62 | $25.70 | $25.70 | 296,682 |
2021-07-12 | $26.44 | $26.44 | $26.01 | $26.13 | $26.13 | 219,045 |
2021-07-09 | $26.18 | $26.46 | $26.00 | $26.41 | $26.41 | 299,464 |
2021-07-08 | $25.48 | $25.97 | $25.15 | $25.88 | $25.88 | 414,547 |
2021-07-07 | $26.19 | $26.47 | $25.81 | $25.90 | $25.90 | 339,537 |
2021-07-06 | $26.62 | $26.62 | $26.01 | $26.30 | $26.30 | 473,344 |
2021-07-02 | $27.25 | $27.30 | $26.57 | $26.61 | $26.61 | 399,835 |
2021-07-01 | $27.31 | $27.31 | $26.77 | $27.16 | $27.16 | 626,345 |
2021-06-30 | $27.48 | $27.56 | $27.13 | $27.14 | $27.14 | 573,614 |
2021-06-29 | $27.70 | $27.94 | $27.50 | $27.60 | $27.60 | 313,724 |
2021-06-28 | $28.00 | $28.00 | $27.33 | $27.55 | $27.55 | 893,690 |
2021-06-25 | $28.11 | $28.16 | $27.91 | $28.00 | $28.00 | 882,559 |
2021-06-24 | $27.81 | $28.12 | $27.43 | $28.00 | $28.00 | 307,900 |
2021-06-23 | $27.39 | $27.85 | $26.81 | $27.62 | $27.62 | 525,296 |
2021-06-22 | $27.70 | $27.87 | $27.40 | $27.61 | $27.61 | 408,576 |
2021-06-21 | $27.69 | $28.05 | $27.50 | $27.91 | $27.91 | 268,285 |
2021-06-18 | $27.43 | $27.73 | $27.14 | $27.47 | $27.47 | 390,208 |
2021-06-17 | $28.19 | $28.19 | $27.21 | $27.84 | $27.84 | 328,408 |
2021-06-16 | $28.63 | $28.65 | $28.08 | $28.13 | $28.13 | 317,281 |
2021-06-15 | $28.63 | $28.77 | $28.39 | $28.60 | $28.60 | 267,975 |
2021-06-14 | $28.68 | $28.72 | $28.25 | $28.49 | $28.49 | 321,023 |
2021-06-11 | $28.02 | $28.65 | $27.90 | $28.47 | $28.47 | 344,924 |
2021-06-10 | $28.34 | $28.44 | $27.86 | $27.87 | $27.87 | 265,285 |
2021-06-09 | $28.15 | $28.39 | $27.91 | $28.10 | $28.10 | 399,267 |
2021-06-08 | $27.61 | $28.22 | $27.50 | $27.97 | $27.97 | 464,663 |
2021-06-07 | $27.37 | $27.59 | $27.16 | $27.52 | $27.52 | 296,739 |
2021-06-04 | $27.47 | $27.73 | $27.05 | $27.30 | $27.30 | 270,783 |
2021-06-03 | $27.57 | $27.76 | $26.91 | $27.33 | $27.33 | 491,756 |
2021-06-02 | $26.90 | $27.78 | $26.90 | $27.59 | $27.59 | 804,323 |
2021-06-01 | $28.13 | $28.31 | $27.26 | $27.57 | $27.57 | 700,720 |
2021-05-28 | $28.56 | $28.72 | $27.94 | $28.00 | $28.00 | 704,077 |
2021-05-27 | $28.06 | $29.45 | $27.36 | $28.52 | $28.52 | 1,138,219 |
2021-05-26 | $28.51 | $29.75 | $28.46 | $29.65 | $29.65 | 697,882 |
2021-05-25 | $29.09 | $29.64 | $28.46 | $28.50 | $28.50 | 468,882 |
2021-05-24 | $28.87 | $29.21 | $28.73 | $29.15 | $29.15 | 427,286 |
2021-05-21 | $29.48 | $29.73 | $28.78 | $28.80 | $28.80 | 291,937 |
2021-05-20 | $28.95 | $29.35 | $28.64 | $29.29 | $29.29 | 337,944 |
2021-05-19 | $28.76 | $29.23 | $28.48 | $28.93 | $28.93 | 436,964 |
2021-05-18 | $29.27 | $29.75 | $29.21 | $29.22 | $29.22 | 295,467 |
2021-05-17 | $28.75 | $29.33 | $28.52 | $29.27 | $29.27 | 290,172 |
2021-05-14 | $28.12 | $29.03 | $27.77 | $28.86 | $28.86 | 549,345 |
2021-05-13 | $27.88 | $28.37 | $27.47 | $27.87 | $27.87 | 577,427 |
2021-05-12 | $28.40 | $28.61 | $27.72 | $27.72 | $27.72 | 572,632 |
2021-05-11 | $28.71 | $29.01 | $28.12 | $28.57 | $28.57 | 685,110 |
2021-05-10 | $30.13 | $30.13 | $29.00 | $29.04 | $29.04 | 539,940 |
2021-05-07 | $30.48 | $30.60 | $30.12 | $30.13 | $30.13 | 417,780 |
2021-05-06 | $29.92 | $30.58 | $29.76 | $30.57 | $30.57 | 338,099 |
2021-05-05 | $29.77 | $30.38 | $29.62 | $29.93 | $29.93 | 300,400 |
2021-05-04 | $29.39 | $29.90 | $29.16 | $29.73 | $29.73 | 358,714 |
2021-05-03 | $30.24 | $30.64 | $29.46 | $29.54 | $29.54 | 945,984 |
2021-04-30 | $30.03 | $30.64 | $30.03 | $30.25 | $30.25 | 460,418 |
2021-04-29 | $30.35 | $30.53 | $29.81 | $30.29 | $30.29 | 379,701 |
2021-04-28 | $30.06 | $30.56 | $29.51 | $30.05 | $30.05 | 619,556 |
2021-04-27 | $30.63 | $30.83 | $29.71 | $30.21 | $30.21 | 770,580 |
2021-04-26 | $31.19 | $31.19 | $30.20 | $30.33 | $30.33 | 589,467 |
2021-04-23 | $30.25 | $31.29 | $30.12 | $31.12 | $31.12 | 612,736 |
2021-04-22 | $30.17 | $30.56 | $29.81 | $30.22 | $30.22 | 566,799 |
2021-04-21 | $29.39 | $30.00 | $29.30 | $29.81 | $29.81 | 443,548 |
2021-04-20 | $29.76 | $30.07 | $29.25 | $29.57 | $29.57 | 522,084 |
2021-04-19 | $29.75 | $29.95 | $29.20 | $29.75 | $29.75 | 447,700 |
2021-04-16 | $29.40 | $29.98 | $29.12 | $29.90 | $29.90 | 408,889 |
2021-04-15 | $29.25 | $29.39 | $28.83 | $29.08 | $29.08 | 585,838 |
2021-04-14 | $28.48 | $29.11 | $28.26 | $29.07 | $29.07 | 609,482 |
2021-04-13 | $28.67 | $28.99 | $28.16 | $28.24 | $28.24 | 493,211 |
2021-04-12 | $28.00 | $28.43 | $27.58 | $28.33 | $28.33 | 514,537 |
2021-04-09 | $27.61 | $27.90 | $27.08 | $27.85 | $27.85 | 371,604 |
2021-04-08 | $27.36 | $27.65 | $26.98 | $27.54 | $27.54 | 608,932 |
2021-04-07 | $27.16 | $27.44 | $26.75 | $27.25 | $27.25 | 410,387 |
2021-04-06 | $27.01 | $27.61 | $26.99 | $27.02 | $27.02 | 372,404 |
2021-04-05 | $27.25 | $27.30 | $26.79 | $27.01 | $27.01 | 281,102 |
2021-04-01 | $26.80 | $27.16 | $26.42 | $26.94 | $26.94 | 388,082 |
2021-03-31 | $27.33 | $27.44 | $26.83 | $26.83 | $26.83 | 447,239 |
2021-03-30 | $26.43 | $27.10 | $26.30 | $27.04 | $27.04 | 360,720 |
2021-03-29 | $27.05 | $27.66 | $26.35 | $26.58 | $26.58 | 571,085 |
2021-03-26 | $26.76 | $27.39 | $26.50 | $27.11 | $27.11 | 692,581 |
2021-03-25 | $25.85 | $26.66 | $25.26 | $26.65 | $26.65 | 859,664 |
2021-03-24 | $27.56 | $27.68 | $26.03 | $26.14 | $26.14 | 865,742 |
2021-03-23 | $28.16 | $28.32 | $27.11 | $27.24 | $27.24 | 558,899 |
2021-03-22 | $28.89 | $29.24 | $28.29 | $28.35 | $28.35 | 770,534 |
2021-03-19 | $28.12 | $28.12 | $27.40 | $27.67 | $27.67 | 539,594 |
2021-03-18 | $27.87 | $28.11 | $27.60 | $27.75 | $27.75 | 721,890 |
2021-03-17 | $28.15 | $28.23 | $27.63 | $27.87 | $27.87 | 578,856 |
2021-03-16 | $28.89 | $28.96 | $28.24 | $28.25 | $28.25 | 730,743 |
2021-03-15 | $28.50 | $28.83 | $27.72 | $28.79 | $28.79 | 425,956 |
2021-03-12 | $28.65 | $29.10 | $28.60 | $28.61 | $28.61 | 801,361 |
2021-03-11 | $27.84 | $28.78 | $27.41 | $28.72 | $28.72 | 624,353 |
2021-03-10 | $27.48 | $27.81 | $27.00 | $27.41 | $27.41 | 688,477 |
2021-03-09 | $26.54 | $26.90 | $26.25 | $26.33 | $26.33 | 411,196 |
2021-03-08 | $25.87 | $26.68 | $25.79 | $26.08 | $26.08 | 832,499 |
2021-03-05 | $25.19 | $25.82 | $24.56 | $25.78 | $25.78 | 867,680 |
2021-03-04 | $25.37 | $25.79 | $24.20 | $24.96 | $24.96 | 826,600 |
2021-03-03 | $26.21 | $26.50 | $25.37 | $25.62 | $25.62 | 734,511 |
2021-03-02 | $26.31 | $26.83 | $25.78 | $26.14 | $26.14 | 1,089,705 |
2021-03-01 | $26.32 | $27.29 | $25.92 | $27.20 | $27.20 | 1,128,162 |
2021-02-26 | $25.17 | $26.02 | $24.47 | $25.65 | $25.65 | 1,142,023 |
2021-02-25 | $26.13 | $26.47 | $25.10 | $25.22 | $25.22 | 578,207 |
2021-02-24 | $25.36 | $26.42 | $25.11 | $26.03 | $26.03 | 755,225 |
2021-02-23 | $25.24 | $25.59 | $24.88 | $25.38 | $25.38 | 712,949 |
2021-02-22 | $24.74 | $25.96 | $24.54 | $25.38 | $25.38 | 863,674 |
2021-02-19 | $24.99 | $25.29 | $24.72 | $24.75 | $24.75 | 477,398 |
2021-02-18 | $24.59 | $25.01 | $24.48 | $24.86 | $24.86 | 401,351 |
2021-02-17 | $24.14 | $24.84 | $23.95 | $24.84 | $24.84 | 577,518 |
2021-02-16 | $23.72 | $24.32 | $23.65 | $24.25 | $24.25 | 488,687 |
2021-02-12 | $23.26 | $23.67 | $23.11 | $23.64 | $23.64 | 304,425 |
2021-02-11 | $23.20 | $23.28 | $22.91 | $23.28 | $23.28 | 433,263 |
2021-02-10 | $23.41 | $23.41 | $22.42 | $23.06 | $23.06 | 619,329 |
2021-02-09 | $23.23 | $23.56 | $22.48 | $23.22 | $23.22 | 666,278 |
2021-02-08 | $23.02 | $23.33 | $22.57 | $23.33 | $23.33 | 1,026,260 |
2021-02-05 | $23.57 | $23.60 | $22.48 | $22.82 | $22.82 | 1,228,321 |
2021-02-04 | $22.24 | $24.15 | $21.29 | $23.12 | $23.12 | 2,079,443 |
2021-02-03 | $22.82 | $23.29 | $22.36 | $22.94 | $22.94 | 1,809,373 |
2021-02-02 | $22.93 | $22.93 | $22.12 | $22.65 | $22.65 | 1,495,304 |
2021-02-01 | $21.74 | $22.93 | $21.15 | $22.53 | $22.53 | 1,245,218 |
2021-01-29 | $21.84 | $22.26 | $21.40 | $21.76 | $21.76 | 936,415 |
2021-01-28 | $21.86 | $22.28 | $21.62 | $22.01 | $22.01 | 758,254 |
2021-01-27 | $22.26 | $22.34 | $21.72 | $21.81 | $21.81 | 806,545 |
2021-01-26 | $22.75 | $22.97 | $22.39 | $22.66 | $22.66 | 510,867 |
2021-01-25 | $22.64 | $22.97 | $22.15 | $22.59 | $22.59 | 815,881 |
2021-01-22 | $23.18 | $23.23 | $22.17 | $22.72 | $22.72 | 932,056 |
2021-01-21 | $23.60 | $23.95 | $23.26 | $23.28 | $23.28 | 717,985 |
2021-01-20 | $23.66 | $24.15 | $23.03 | $23.81 | $23.81 | 1,665,780 |
2021-01-19 | $23.75 | $24.04 | $23.48 | $24.01 | $24.01 | 759,061 |
2021-01-15 | $23.68 | $23.77 | $23.01 | $23.46 | $23.46 | 717,195 |
2021-01-14 | $22.91 | $23.95 | $22.80 | $23.74 | $23.74 | 1,284,385 |
2021-01-13 | $23.11 | $23.13 | $22.59 | $22.84 | $22.84 | 474,247 |
2021-01-12 | $22.98 | $23.20 | $22.55 | $23.04 | $23.04 | 704,778 |
2021-01-11 | $23.13 | $23.37 | $22.64 | $23.11 | $23.11 | 807,412 |
2021-01-08 | $23.85 | $24.04 | $23.22 | $23.40 | $23.40 | 1,034,752 |
2021-01-07 | $24.02 | $24.40 | $23.47 | $23.74 | $23.74 | 1,359,758 |
2021-01-06 | $25.08 | $25.53 | $23.78 | $24.21 | $24.21 | 8,651,316 |
2021-01-05 | $25.31 | $25.49 | $24.59 | $25.21 | $25.21 | 1,195,877 |
2021-01-04 | $25.31 | $25.85 | $24.02 | $25.10 | $25.10 | 1,787,528 |
2020-12-31 | $26.18 | $26.19 | $24.74 | $25.19 | $25.19 | 3,811,439 |
2020-12-30 | $23.19 | $23.96 | $23.14 | $23.45 | $23.45 | 440,161 |
2020-12-29 | $23.37 | $23.59 | $22.78 | $23.21 | $23.21 | 380,007 |
2020-12-28 | $23.56 | $23.70 | $23.04 | $23.46 | $23.46 | 351,704 |
2020-12-24 | $23.58 | $23.61 | $22.91 | $23.34 | $23.34 | 269,406 |
2020-12-23 | $23.06 | $23.70 | $22.92 | $23.69 | $23.69 | 504,037 |
2020-12-22 | $22.70 | $23.07 | $22.49 | $23.00 | $23.00 | 872,920 |
2020-12-21 | $22.30 | $22.71 | $22.03 | $22.71 | $22.71 | 704,625 |
2020-12-18 | $22.06 | $22.87 | $22.03 | $22.60 | $22.60 | 727,310 |
2020-12-17 | $21.72 | $22.03 | $21.00 | $22.02 | $22.02 | 694,467 |
2020-12-16 | $21.49 | $22.13 | $21.30 | $21.60 | $21.60 | 542,356 |
2020-12-15 | $21.34 | $21.43 | $21.08 | $21.23 | $21.23 | 329,057 |
2020-12-14 | $21.75 | $21.87 | $21.05 | $21.17 | $21.17 | 293,778 |
2020-12-11 | $21.64 | $21.83 | $21.17 | $21.54 | $21.54 | 305,356 |
2020-12-10 | $21.90 | $22.13 | $21.55 | $21.74 | $21.74 | 452,433 |
2020-12-09 | $22.87 | $23.06 | $21.85 | $22.00 | $22.00 | 427,079 |
2020-12-08 | $22.23 | $23.06 | $21.89 | $22.59 | $22.59 | 643,196 |
2020-12-07 | $22.23 | $22.55 | $22.18 | $22.26 | $22.26 | 333,768 |
2020-12-04 | $22.43 | $22.63 | $22.21 | $22.36 | $22.36 | 429,006 |
2020-12-03 | $22.50 | $22.50 | $22.09 | $22.25 | $22.25 | 415,701 |
2020-12-02 | $21.73 | $22.62 | $21.49 | $22.49 | $22.49 | 682,959 |
2020-12-01 | $22.00 | $22.00 | $21.37 | $21.93 | $21.93 | 461,270 |
2020-11-30 | $21.63 | $21.94 | $21.29 | $21.74 | $21.74 | 458,998 |
2020-11-27 | $21.84 | $21.85 | $21.27 | $21.62 | $21.62 | 168,238 |
2020-11-25 | $21.94 | $22.03 | $21.56 | $21.83 | $21.83 | 274,682 |
2020-11-24 | $22.44 | $22.46 | $21.96 | $22.27 | $22.27 | 495,459 |
2020-11-23 | $21.79 | $22.19 | $21.55 | $22.06 | $22.06 | 474,504 |
2020-11-20 | $22.02 | $22.43 | $21.53 | $21.55 | $21.55 | 609,290 |
2020-11-19 | $21.70 | $22.31 | $21.63 | $21.99 | $21.99 | 424,797 |
2020-11-18 | $21.94 | $22.43 | $21.58 | $21.66 | $21.66 | 927,596 |
2020-11-17 | $21.94 | $21.94 | $21.45 | $21.66 | $21.66 | 793,417 |
2020-11-16 | $21.72 | $22.08 | $21.45 | $21.93 | $21.93 | 393,735 |
2020-11-13 | $21.21 | $21.48 | $21.21 | $21.35 | $21.35 | 358,759 |
2020-11-12 | $20.91 | $21.11 | $20.71 | $21.10 | $21.10 | 274,228 |
2020-11-11 | $21.00 | $21.00 | $20.54 | $20.95 | $20.95 | 580,061 |
2020-11-10 | $20.90 | $21.60 | $20.48 | $20.81 | $20.81 | 851,735 |
2020-11-09 | $19.74 | $21.29 | $19.45 | $20.74 | $20.74 | 1,545,175 |
2020-11-06 | $19.37 | $19.52 | $18.86 | $19.09 | $19.09 | 720,044 |
2020-11-05 | $18.95 | $20.06 | $18.55 | $19.43 | $19.43 | 2,895,897 |
2020-11-04 | $20.40 | $21.45 | $20.40 | $21.35 | $21.35 | 1,385,412 |
2020-11-03 | $21.01 | $21.15 | $20.31 | $20.78 | $20.78 | 830,961 |
2020-11-02 | $20.29 | $21.02 | $20.15 | $20.72 | $20.72 | 1,228,700 |
2020-10-30 | $20.25 | $20.44 | $19.85 | $20.27 | $20.27 | 519,475 |
2020-10-29 | $20.12 | $20.44 | $19.66 | $20.34 | $20.34 | 430,390 |
2020-10-28 | $20.44 | $20.53 | $19.97 | $20.30 | $20.30 | 518,449 |
2020-10-27 | $21.33 | $21.56 | $20.96 | $20.96 | $20.96 | 1,266,409 |
2020-10-26 | $21.33 | $21.57 | $20.82 | $21.50 | $21.50 | 876,629 |
2020-10-23 | $21.18 | $21.63 | $20.70 | $21.62 | $21.62 | 387,432 |
2020-10-22 | $20.49 | $21.30 | $20.20 | $20.95 | $20.95 | 788,725 |
2020-10-21 | $20.85 | $21.29 | $20.50 | $20.51 | $20.51 | 690,476 |
2020-10-20 | $21.29 | $21.38 | $20.60 | $20.64 | $20.64 | 424,847 |
2020-10-19 | $21.25 | $21.47 | $20.94 | $21.05 | $21.05 | 354,711 |
2020-10-16 | $21.36 | $21.64 | $20.96 | $21.02 | $21.02 | 671,243 |
2020-10-15 | $21.02 | $21.41 | $20.98 | $21.18 | $21.18 | 487,224 |
2020-10-14 | $21.65 | $21.99 | $21.34 | $21.37 | $21.37 | 640,594 |
2020-10-13 | $21.55 | $21.85 | $20.88 | $21.53 | $21.53 | 1,249,256 |
2020-10-12 | $21.71 | $22.14 | $21.53 | $21.78 | $21.78 | 438,256 |
2020-10-09 | $21.38 | $22.09 | $20.97 | $21.64 | $21.64 | 549,574 |
2020-10-08 | $20.25 | $21.17 | $20.18 | $21.14 | $21.14 | 763,900 |
2020-10-07 | $20.41 | $21.03 | $20.08 | $20.50 | $20.50 | 2,806,351 |
2020-10-06 | $19.80 | $20.71 | $19.80 | $20.31 | $20.31 | 839,151 |
2020-10-05 | $18.91 | $19.71 | $18.90 | $19.60 | $19.60 | 630,803 |
2020-10-02 | $18.57 | $18.93 | $18.38 | $18.76 | $18.76 | 418,799 |
2020-10-01 | $18.44 | $19.20 | $18.30 | $18.96 | $18.96 | 596,559 |
2020-09-30 | $18.36 | $18.72 | $18.13 | $18.37 | $18.37 | 480,046 |
2020-09-29 | $18.75 | $18.91 | $18.08 | $18.32 | $18.32 | 615,988 |
2020-09-28 | $18.57 | $18.97 | $18.46 | $18.75 | $18.75 | 447,834 |
2020-09-25 | $18.27 | $18.49 | $18.08 | $18.32 | $18.32 | 350,868 |
2020-09-24 | $18.63 | $18.84 | $17.90 | $18.41 | $18.41 | 515,778 |
2020-09-23 | $19.01 | $19.23 | $18.69 | $18.79 | $18.79 | 923,518 |
2020-09-22 | $18.27 | $19.13 | $18.22 | $19.12 | $19.12 | 1,151,469 |
2020-09-21 | $17.55 | $18.12 | $17.32 | $18.08 | $18.08 | 730,408 |
2020-09-18 | $18.25 | $18.79 | $17.73 | $17.96 | $17.96 | 3,346,358 |
2020-09-17 | $17.50 | $18.35 | $17.43 | $18.13 | $18.13 | 661,246 |
2020-09-16 | $17.75 | $18.00 | $17.48 | $17.67 | $17.67 | 568,489 |
2020-09-15 | $18.29 | $18.42 | $17.63 | $17.76 | $17.76 | 539,602 |
2020-09-14 | $18.08 | $18.39 | $17.88 | $18.12 | $18.12 | 443,840 |
2020-09-11 | $18.75 | $18.79 | $17.78 | $17.80 | $17.80 | 642,157 |
2020-09-10 | $18.82 | $19.24 | $18.47 | $18.53 | $18.53 | 451,628 |
2020-09-09 | $18.82 | $18.92 | $18.32 | $18.77 | $18.77 | 497,823 |
2020-09-08 | $18.62 | $19.06 | $18.48 | $18.56 | $18.56 | 495,596 |
2020-09-04 | $19.43 | $19.59 | $18.64 | $19.09 | $19.09 | 408,614 |
2020-09-03 | $19.62 | $19.87 | $19.12 | $19.37 | $19.37 | 563,353 |
2020-09-02 | $19.91 | $19.98 | $19.21 | $19.84 | $19.84 | 467,869 |
2020-09-01 | $19.76 | $20.11 | $19.58 | $19.90 | $19.90 | 666,590 |
2020-08-31 | $19.41 | $19.91 | $19.23 | $19.53 | $19.53 | 603,660 |
2020-08-28 | $19.10 | $19.54 | $19.01 | $19.54 | $19.54 | 709,438 |
2020-08-27 | $19.11 | $19.35 | $18.71 | $18.73 | $18.73 | 548,088 |
2020-08-26 | $19.34 | $19.79 | $19.13 | $19.15 | $19.15 | 343,829 |
2020-08-25 | $19.25 | $19.53 | $19.16 | $19.42 | $19.42 | 746,147 |
2020-08-24 | $18.86 | $19.48 | $18.86 | $19.29 | $19.29 | 445,309 |
2020-08-21 | $18.71 | $18.88 | $18.38 | $18.55 | $18.55 | 305,781 |
2020-08-20 | $18.98 | $19.24 | $18.73 | $18.85 | $18.85 | 345,445 |
2020-08-19 | $18.89 | $19.59 | $18.89 | $19.24 | $19.24 | 489,770 |
2020-08-18 | $19.91 | $20.04 | $18.88 | $18.97 | $18.97 | 745,333 |
2020-08-17 | $20.22 | $20.78 | $19.81 | $19.94 | $19.94 | 566,097 |
2020-08-14 | $20.14 | $20.36 | $19.92 | $20.18 | $20.18 | 377,319 |
2020-08-13 | $20.14 | $20.43 | $20.11 | $20.14 | $20.14 | 392,368 |
2020-08-12 | $19.21 | $20.45 | $19.16 | $20.20 | $20.20 | 611,236 |
2020-08-11 | $20.10 | $20.28 | $19.13 | $19.14 | $19.14 | 597,938 |
2020-08-10 | $19.97 | $20.15 | $19.43 | $20.03 | $20.03 | 817,018 |
2020-08-07 | $20.20 | $20.33 | $19.73 | $20.01 | $20.01 | 883,037 |
2020-08-06 | $20.84 | $21.02 | $19.30 | $20.54 | $20.54 | 2,238,947 |
2020-08-05 | $18.49 | $19.21 | $18.36 | $18.96 | $18.96 | 1,017,048 |
2020-08-04 | $18.45 | $18.50 | $17.99 | $18.16 | $18.16 | 717,344 |
2020-08-03 | $17.85 | $18.72 | $17.84 | $18.69 | $18.69 | 730,679 |
2020-07-31 | $17.91 | $18.02 | $17.48 | $17.86 | $17.86 | 1,248,810 |
2020-07-30 | $17.81 | $18.15 | $17.44 | $17.99 | $17.99 | 478,200 |
2020-07-29 | $18.00 | $18.47 | $17.82 | $18.13 | $18.13 | 759,342 |
2020-07-28 | $17.55 | $18.08 | $17.55 | $17.75 | $17.75 | 790,817 |
2020-07-27 | $17.90 | $18.03 | $17.37 | $17.58 | $17.58 | 514,970 |
2020-07-24 | $18.07 | $18.19 | $17.73 | $17.83 | $17.83 | 628,685 |
2020-07-23 | $18.31 | $18.59 | $17.84 | $18.05 | $18.05 | 661,030 |
2020-07-22 | $18.72 | $19.05 | $18.35 | $18.39 | $18.39 | 606,685 |
2020-07-21 | $19.10 | $19.24 | $18.75 | $18.79 | $18.79 | 432,908 |
2020-07-20 | $19.42 | $19.45 | $18.56 | $18.82 | $18.82 | 643,536 |
2020-07-17 | $19.63 | $19.71 | $19.09 | $19.46 | $19.46 | 318,400 |
2020-07-16 | $19.48 | $19.79 | $19.34 | $19.48 | $19.48 | 666,800 |
2020-07-15 | $19.80 | $20.02 | $19.38 | $19.46 | $19.46 | 789,900 |
2020-07-14 | $19.21 | $19.37 | $18.76 | $19.18 | $19.18 | 1,034,400 |
2020-07-13 | $20.34 | $20.79 | $19.31 | $19.32 | $19.32 | 904,200 |
2020-07-10 | $19.90 | $20.20 | $19.64 | $20.06 | $20.06 | 943,200 |
2020-07-09 | $20.87 | $20.95 | $19.69 | $19.88 | $19.88 | 1,337,900 |
2020-07-08 | $19.78 | $20.84 | $19.60 | $20.81 | $20.81 | 1,473,700 |
2020-07-07 | $19.07 | $19.91 | $18.90 | $19.74 | $19.74 | 1,030,500 |
2020-07-06 | $18.80 | $19.14 | $18.51 | $19.06 | $19.06 | 1,735,900 |
2020-07-02 | $18.70 | $19.10 | $18.38 | $18.85 | $18.85 | 1,971,800 |
2020-07-01 | $19.06 | $19.21 | $18.06 | $18.09 | $18.09 | 874,200 |
2020-06-30 | $18.47 | $19.10 | $18.41 | $19.07 | $19.07 | 1,350,200 |
2020-06-29 | $18.29 | $18.79 | $17.98 | $18.74 | $18.74 | 830,000 |
2020-06-26 | $18.48 | $18.68 | $17.84 | $17.88 | $17.88 | 1,457,818 |
2020-06-25 | $17.60 | $18.60 | $17.57 | $18.60 | $18.60 | 1,381,622 |
2020-06-24 | $17.88 | $18.04 | $17.14 | $17.41 | $17.41 | 377,054 |
2020-06-23 | $18.17 | $18.22 | $17.86 | $18.17 | $18.17 | 641,064 |
2020-06-22 | $18.01 | $18.03 | $17.62 | $18.00 | $18.00 | 492,833 |
2020-06-19 | $18.51 | $18.61 | $18.07 | $18.20 | $18.20 | 609,451 |
2020-06-18 | $17.60 | $18.44 | $17.57 | $18.32 | $18.32 | 601,562 |
2020-06-17 | $17.48 | $18.03 | $17.40 | $17.84 | $17.84 | 634,464 |
2020-06-16 | $17.78 | $17.78 | $17.17 | $17.39 | $17.39 | 594,028 |
2020-06-15 | $16.34 | $17.08 | $16.21 | $16.96 | $16.96 | 364,058 |
2020-06-12 | $17.32 | $17.32 | $16.50 | $16.90 | $16.90 | 381,089 |
2020-06-11 | $16.85 | $17.44 | $16.50 | $16.58 | $16.58 | 715,166 |
2020-06-10 | $18.36 | $18.45 | $17.51 | $17.65 | $17.65 | 566,831 |
2020-06-09 | $18.50 | $18.71 | $17.93 | $18.37 | $18.37 | 595,842 |
2020-06-08 | $17.92 | $18.89 | $17.90 | $18.71 | $18.71 | 957,950 |
2020-06-05 | $18.00 | $18.34 | $17.51 | $17.63 | $17.63 | 955,874 |
2020-06-04 | $17.12 | $17.73 | $17.01 | $17.64 | $17.64 | 933,561 |
2020-06-03 | $17.00 | $17.73 | $16.86 | $17.28 | $17.28 | 994,870 |
2020-06-02 | $16.89 | $17.35 | $16.76 | $16.86 | $16.86 | 553,722 |
2020-06-01 | $17.38 | $17.57 | $16.70 | $16.75 | $16.75 | 776,398 |
2020-05-29 | $16.50 | $17.17 | $16.37 | $17.14 | $17.14 | 922,151 |
2020-05-28 | $17.35 | $17.51 | $16.49 | $16.57 | $16.57 | 806,283 |
2020-05-27 | $16.99 | $17.55 | $16.57 | $17.30 | $17.30 | 1,098,637 |
2020-05-26 | $17.58 | $17.66 | $16.45 | $16.68 | $16.68 | 1,381,810 |
2020-05-22 | $15.87 | $16.99 | $15.36 | $16.86 | $16.86 | 2,778,907 |
2020-05-21 | $14.28 | $14.61 | $14.03 | $14.43 | $14.43 | 894,850 |
2020-05-20 | $14.24 | $14.70 | $14.10 | $14.22 | $14.22 | 549,925 |
2020-05-19 | $14.70 | $14.86 | $13.92 | $13.93 | $13.93 | 736,411 |
2020-05-18 | $14.15 | $14.94 | $13.96 | $14.84 | $14.84 | 1,160,851 |
2020-05-15 | $12.96 | $14.16 | $12.83 | $13.78 | $13.78 | 891,886 |
2020-05-14 | $12.62 | $13.04 | $12.30 | $13.03 | $13.03 | 646,131 |
2020-05-13 | $13.78 | $13.92 | $12.70 | $12.87 | $12.87 | 764,876 |
2020-05-12 | $13.60 | $14.46 | $13.52 | $13.87 | $13.87 | 1,026,765 |
2020-05-11 | $13.43 | $13.68 | $13.17 | $13.55 | $13.55 | 652,932 |
2020-05-08 | $13.27 | $13.62 | $13.13 | $13.48 | $13.48 | 448,209 |
2020-05-07 | $12.72 | $13.03 | $12.70 | $12.99 | $12.99 | 557,313 |
2020-05-06 | $12.74 | $12.92 | $12.40 | $12.56 | $12.56 | 446,750 |
2020-05-05 | $12.68 | $13.09 | $12.54 | $12.70 | $12.70 | 919,481 |
2020-05-04 | $12.19 | $12.58 | $12.10 | $12.47 | $12.47 | 363,962 |
2020-05-01 | $12.64 | $13.12 | $12.35 | $12.50 | $12.50 | 761,841 |
2020-04-30 | $13.03 | $13.18 | $12.41 | $13.07 | $13.07 | 902,492 |
2020-04-29 | $12.79 | $13.25 | $12.61 | $13.17 | $13.17 | 1,187,523 |
2020-04-28 | $11.49 | $12.80 | $11.49 | $12.50 | $12.50 | 1,309,867 |
2020-04-27 | $10.71 | $11.49 | $10.67 | $11.31 | $11.31 | 966,418 |
2020-04-24 | $11.11 | $11.43 | $10.57 | $10.67 | $10.67 | 1,947,756 |
2020-04-23 | $10.92 | $11.29 | $10.90 | $11.20 | $11.20 | 706,805 |
2020-04-22 | $10.61 | $10.95 | $10.55 | $10.86 | $10.86 | 867,746 |
2020-04-21 | $10.18 | $10.64 | $10.05 | $10.55 | $10.55 | 533,694 |
2020-04-20 | $10.22 | $10.78 | $9.97 | $10.52 | $10.52 | 790,539 |
2020-04-17 | $10.25 | $10.59 | $9.92 | $10.39 | $10.39 | 1,469,209 |
2020-04-16 | $10.50 | $10.63 | $9.73 | $9.95 | $9.95 | 628,348 |
2020-04-15 | $11.07 | $11.13 | $10.56 | $10.62 | $10.62 | 591,820 |
2020-04-14 | $10.78 | $11.44 | $10.66 | $11.43 | $11.43 | 1,022,625 |
2020-04-13 | $10.70 | $10.75 | $10.31 | $10.57 | $10.57 | 612,403 |
2020-04-09 | $11.08 | $11.34 | $10.67 | $10.76 | $10.76 | 769,780 |
2020-04-08 | $10.04 | $11.16 | $9.53 | $11.05 | $11.05 | 990,257 |
2020-04-07 | $10.09 | $10.41 | $9.36 | $9.49 | $9.49 | 906,302 |
2020-04-06 | $8.80 | $9.93 | $8.74 | $9.70 | $9.70 | 782,142 |
2020-04-03 | $8.80 | $8.96 | $8.02 | $8.40 | $8.40 | 1,281,162 |
2020-04-02 | $9.36 | $9.55 | $8.68 | $8.95 | $8.95 | 1,479,968 |
2020-04-01 | $9.64 | $9.78 | $8.98 | $9.37 | $9.37 | 922,113 |
2020-03-31 | $9.96 | $10.44 | $9.48 | $9.84 | $9.84 | 831,925 |
2020-03-30 | $10.41 | $10.75 | $9.79 | $9.99 | $9.99 | 1,242,190 |
2020-03-27 | $10.86 | $11.07 | $10.12 | $10.33 | $10.33 | 891,757 |
2020-03-26 | $10.36 | $11.40 | $10.35 | $11.26 | $11.26 | 1,278,675 |
2020-03-25 | $9.51 | $10.80 | $9.35 | $10.30 | $10.30 | 1,583,335 |
2020-03-24 | $9.56 | $10.15 | $9.19 | $9.38 | $9.38 | 1,066,708 |
2020-03-23 | $8.72 | $9.45 | $8.30 | $9.26 | $9.26 | 1,317,803 |
2020-03-20 | $8.66 | $9.56 | $8.34 | $8.73 | $8.73 | 1,105,806 |
2020-03-19 | $8.03 | $8.77 | $7.58 | $8.57 | $8.57 | 1,246,613 |
2020-03-18 | $8.03 | $8.58 | $7.87 | $8.13 | $8.13 | 1,355,941 |
2020-03-17 | $9.39 | $9.60 | $7.86 | $8.50 | $8.50 | 1,804,292 |
2020-03-16 | $10.56 | $10.92 | $9.08 | $9.22 | $9.22 | 1,388,491 |
2020-03-13 | $12.49 | $12.85 | $11.05 | $11.71 | $11.71 | 987,156 |
2020-03-12 | $12.73 | $13.17 | $11.89 | $11.99 | $11.99 | 1,110,480 |
2020-03-11 | $14.23 | $14.78 | $13.48 | $13.69 | $13.69 | 885,248 |
2020-03-10 | $14.44 | $14.84 | $14.22 | $14.62 | $14.62 | 1,006,359 |
2020-03-09 | $14.58 | $14.91 | $13.86 | $14.04 | $14.04 | 850,943 |
2020-03-06 | $15.66 | $15.83 | $15.25 | $15.65 | $15.65 | 713,321 |
2020-03-05 | $16.25 | $16.60 | $16.04 | $16.05 | $16.05 | 742,776 |
2020-03-04 | $16.56 | $17.00 | $16.14 | $16.69 | $16.69 | 1,198,366 |
2020-03-03 | $16.06 | $16.65 | $15.45 | $16.28 | $16.28 | 1,505,166 |
2020-03-02 | $16.10 | $16.60 | $15.81 | $16.51 | $16.51 | 1,253,920 |
2020-02-28 | $15.70 | $16.06 | $15.51 | $15.96 | $15.96 | 1,126,945 |
2020-02-27 | $16.81 | $16.83 | $16.11 | $16.20 | $16.20 | 1,228,976 |
2020-02-26 | $17.64 | $17.96 | $17.15 | $17.21 | $17.21 | 863,178 |
2020-02-25 | $18.44 | $18.54 | $17.32 | $17.49 | $17.49 | 1,461,190 |
2020-02-24 | $18.47 | $18.58 | $18.06 | $18.15 | $18.15 | 731,535 |
2020-02-21 | $19.20 | $19.26 | $18.78 | $19.07 | $19.07 | 595,256 |
2020-02-20 | $19.50 | $19.68 | $18.87 | $19.20 | $19.20 | 1,195,398 |
2020-02-19 | $19.72 | $19.92 | $19.41 | $19.52 | $19.52 | 666,818 |
2020-02-18 | $19.46 | $19.83 | $19.12 | $19.69 | $19.69 | 552,932 |
2020-02-14 | $19.94 | $20.00 | $19.52 | $19.75 | $19.75 | 1,041,214 |
2020-02-13 | $18.87 | $19.92 | $18.60 | $19.84 | $19.84 | 1,796,898 |
2020-02-12 | $18.90 | $19.44 | $18.74 | $19.06 | $19.06 | 1,266,208 |
2020-02-11 | $18.96 | $18.97 | $18.65 | $18.74 | $18.74 | 1,154,407 |
2020-02-10 | $18.95 | $19.04 | $18.66 | $18.96 | $18.96 | 708,107 |
2020-02-07 | $18.90 | $19.08 | $18.45 | $18.96 | $18.96 | 1,118,176 |
2020-02-06 | $19.02 | $19.10 | $18.42 | $18.93 | $18.93 | 2,766,633 |
2020-02-05 | $17.26 | $17.89 | $17.03 | $17.34 | $17.34 | 1,359,383 |
2020-02-04 | $17.25 | $17.50 | $16.81 | $17.13 | $17.13 | 1,549,543 |
2020-02-03 | $15.72 | $16.41 | $15.72 | $16.30 | $16.30 | 584,555 |
2020-01-31 | $15.50 | $16.04 | $15.50 | $15.68 | $15.68 | 1,135,020 |
2020-01-30 | $15.72 | $15.72 | $15.18 | $15.52 | $15.52 | 556,673 |
2020-01-29 | $15.74 | $15.77 | $15.48 | $15.71 | $15.71 | 505,587 |
2020-01-28 | $15.41 | $15.80 | $15.41 | $15.66 | $15.66 | 460,616 |
2020-01-27 | $15.32 | $15.48 | $14.85 | $15.34 | $15.34 | 588,012 |
2020-01-24 | $15.02 | $15.21 | $14.78 | $14.92 | $14.92 | 367,649 |
2020-01-23 | $15.45 | $15.50 | $15.01 | $15.02 | $15.02 | 407,624 |
2020-01-22 | $16.04 | $16.04 | $15.46 | $15.50 | $15.50 | 748,900 |
2020-01-21 | $15.07 | $15.94 | $15.03 | $15.86 | $15.86 | 771,960 |
2020-01-17 | $14.98 | $15.37 | $14.90 | $15.14 | $15.14 | 634,874 |
2020-01-16 | $14.83 | $15.04 | $14.74 | $14.75 | $14.75 | 596,722 |
2020-01-15 | $15.07 | $15.30 | $14.44 | $14.72 | $14.72 | 759,497 |
2020-01-14 | $15.39 | $15.44 | $14.86 | $15.12 | $15.12 | 577,156 |
2020-01-13 | $15.25 | $15.90 | $15.12 | $15.39 | $15.39 | 1,258,043 |
2020-01-10 | $15.39 | $15.49 | $15.16 | $15.33 | $15.33 | 280,535 |
2020-01-09 | $15.29 | $15.60 | $15.01 | $15.46 | $15.46 | 520,518 |
2020-01-08 | $14.85 | $15.23 | $14.81 | $15.19 | $15.19 | 718,420 |
2020-01-07 | $15.53 | $15.60 | $14.20 | $14.86 | $14.86 | 1,749,200 |
2020-01-06 | $15.67 | $15.89 | $15.57 | $15.68 | $15.68 | 322,058 |
2020-01-03 | $15.52 | $15.84 | $15.40 | $15.71 | $15.71 | 342,859 |
2020-01-02 | $16.23 | $16.24 | $15.65 | $15.70 | $15.70 | 470,367 |
2019-12-31 | $15.57 | $16.23 | $15.52 | $16.13 | $16.13 | 731,623 |
2019-12-30 | $15.89 | $15.89 | $15.41 | $15.72 | $15.72 | 366,599 |
2019-12-27 | $15.85 | $16.12 | $15.70 | $15.96 | $15.96 | 568,412 |
2019-12-26 | $15.84 | $15.99 | $15.50 | $15.74 | $15.74 | 604,635 |
2019-12-24 | $15.63 | $15.81 | $15.55 | $15.81 | $15.81 | 295,575 |
2019-12-23 | $15.77 | $15.87 | $15.54 | $15.69 | $15.69 | 466,160 |
2019-12-20 | $15.41 | $15.92 | $15.16 | $15.77 | $15.77 | 602,297 |
2019-12-19 | $15.48 | $15.60 | $15.01 | $15.27 | $15.27 | 745,047 |
2019-12-18 | $15.72 | $15.89 | $15.11 | $15.44 | $15.44 | 584,489 |
2019-12-17 | $15.49 | $15.83 | $15.21 | $15.75 | $15.75 | 719,290 |
2019-12-16 | $15.61 | $16.07 | $15.37 | $15.50 | $15.50 | 1,494,504 |
2019-12-13 | $14.75 | $15.11 | $14.63 | $14.84 | $14.84 | 1,025,416 |
2019-12-12 | $14.65 | $15.03 | $14.59 | $14.75 | $14.75 | 507,369 |
2019-12-11 | $14.83 | $14.92 | $14.57 | $14.69 | $14.69 | 443,834 |
2019-12-10 | $15.17 | $15.21 | $14.80 | $14.84 | $14.84 | 549,523 |
2019-12-09 | $15.26 | $15.37 | $15.00 | $15.16 | $15.16 | 364,691 |
2019-12-06 | $15.13 | $15.38 | $15.09 | $15.26 | $15.26 | 1,151,289 |
2019-12-05 | $15.60 | $15.77 | $14.79 | $14.91 | $14.91 | 1,181,986 |
2019-12-04 | $15.72 | $15.86 | $15.39 | $15.58 | $15.58 | 603,795 |
2019-12-03 | $15.99 | $16.00 | $15.01 | $15.56 | $15.56 | 3,057,146 |
2019-12-02 | $16.60 | $16.66 | $16.21 | $16.38 | $16.38 | 439,775 |
2019-11-29 | $16.40 | $16.81 | $16.24 | $16.57 | $16.57 | 343,004 |
2019-11-27 | $16.44 | $16.55 | $16.28 | $16.39 | $16.39 | 563,714 |
2019-11-26 | $16.51 | $16.70 | $16.22 | $16.42 | $16.42 | 479,649 |
2019-11-25 | $16.67 | $16.93 | $16.43 | $16.47 | $16.47 | 1,133,094 |
2019-11-22 | $16.98 | $17.10 | $16.65 | $16.74 | $16.74 | 315,296 |
2019-11-21 | $17.10 | $17.29 | $16.71 | $16.85 | $16.85 | 255,353 |
2019-11-20 | $17.14 | $17.41 | $16.92 | $17.14 | $17.14 | 566,447 |
2019-11-19 | $17.14 | $17.74 | $17.07 | $17.26 | $17.26 | 928,637 |
2019-11-18 | $16.42 | $17.00 | $16.42 | $16.79 | $16.79 | 1,110,569 |
2019-11-15 | $16.52 | $16.90 | $16.08 | $16.38 | $16.38 | 682,431 |
2019-11-14 | $17.15 | $17.73 | $16.25 | $16.39 | $16.39 | 949,478 |
2019-11-13 | $17.61 | $17.75 | $16.92 | $17.09 | $17.09 | 1,254,791 |
2019-11-12 | $16.87 | $18.48 | $16.78 | $18.44 | $18.44 | 1,389,807 |
2019-11-11 | $17.15 | $17.15 | $16.44 | $16.80 | $16.80 | 554,612 |
2019-11-08 | $17.20 | $17.63 | $16.90 | $17.12 | $17.12 | 515,403 |
2019-11-07 | $19.75 | $19.96 | $16.87 | $17.29 | $17.29 | 2,102,708 |
2019-11-06 | $17.46 | $17.97 | $17.45 | $17.89 | $17.89 | 485,711 |
2019-11-05 | $17.89 | $18.22 | $17.28 | $17.37 | $17.37 | 297,648 |
2019-11-04 | $17.45 | $18.15 | $17.45 | $17.84 | $17.84 | 475,392 |
2019-11-01 | $16.88 | $17.41 | $16.88 | $17.40 | $17.40 | 340,657 |
2019-10-31 | $17.34 | $17.39 | $16.74 | $16.80 | $16.80 | 566,978 |
2019-10-30 | $17.78 | $17.84 | $17.51 | $17.54 | $17.54 | 593,728 |
2019-10-29 | $17.50 | $17.87 | $17.25 | $17.77 | $17.77 | 670,993 |
2019-10-28 | $16.89 | $17.63 | $16.89 | $17.36 | $17.36 | 473,345 |
2019-10-25 | $16.52 | $17.04 | $16.34 | $16.81 | $16.81 | 411,440 |
2019-10-24 | $16.72 | $16.89 | $16.56 | $16.58 | $16.58 | 259,304 |
2019-10-23 | $16.90 | $17.06 | $16.51 | $16.68 | $16.68 | 246,837 |
2019-10-22 | $17.42 | $17.62 | $16.85 | $16.90 | $16.90 | 305,941 |
2019-10-21 | $17.74 | $17.90 | $17.34 | $17.37 | $17.37 | 316,592 |
2019-10-18 | $17.97 | $18.02 | $17.50 | $17.67 | $17.67 | 275,392 |
2019-10-17 | $17.92 | $18.07 | $17.73 | $18.03 | $18.03 | 430,042 |
2019-10-16 | $17.49 | $17.78 | $17.32 | $17.70 | $17.70 | 386,854 |
2019-10-15 | $17.67 | $17.87 | $17.25 | $17.52 | $17.52 | 236,341 |
2019-10-14 | $17.37 | $17.88 | $17.31 | $17.59 | $17.59 | 249,972 |
2019-10-11 | $17.12 | $17.48 | $16.98 | $17.14 | $17.14 | 291,679 |
2019-10-10 | $17.56 | $17.67 | $16.85 | $17.06 | $17.06 | 496,475 |
2019-10-09 | $17.80 | $17.81 | $17.44 | $17.53 | $17.53 | 282,074 |
2019-10-08 | $17.95 | $17.95 | $17.38 | $17.59 | $17.59 | 359,848 |
2019-10-07 | $18.15 | $18.28 | $17.92 | $18.13 | $18.13 | 326,410 |
2019-10-04 | $17.50 | $18.15 | $17.41 | $18.05 | $18.05 | 397,058 |
2019-10-03 | $16.84 | $17.52 | $16.84 | $17.50 | $17.50 | 460,469 |
2019-10-02 | $17.39 | $17.57 | $16.65 | $16.88 | $16.88 | 394,257 |
2019-10-01 | $17.45 | $17.96 | $17.26 | $17.46 | $17.46 | 900,199 |
2019-09-30 | $17.55 | $17.75 | $17.42 | $17.51 | $17.51 | 840,382 |
2019-09-27 | $18.04 | $18.04 | $17.38 | $17.51 | $17.51 | 454,953 |
2019-09-26 | $18.27 | $18.61 | $17.95 | $17.97 | $17.97 | 587,197 |
2019-09-25 | $18.11 | $18.49 | $17.61 | $18.27 | $18.27 | 1,112,786 |
2019-09-24 | $18.48 | $18.72 | $18.04 | $18.18 | $18.18 | 659,696 |
2019-09-23 | $17.36 | $18.62 | $17.22 | $18.40 | $18.40 | 1,151,988 |
2019-09-20 | $17.34 | $17.95 | $17.23 | $17.65 | $17.65 | 1,232,332 |
2019-09-19 | $16.50 | $17.08 | $16.50 | $17.05 | $17.05 | 784,939 |
2019-09-18 | $16.30 | $16.64 | $15.94 | $16.47 | $16.47 | 1,430,595 |
2019-09-17 | $15.52 | $16.27 | $15.52 | $16.18 | $16.18 | 687,706 |
2019-09-16 | $15.54 | $15.88 | $15.52 | $15.72 | $15.72 | 475,671 |
2019-09-13 | $15.99 | $16.19 | $15.69 | $15.74 | $15.74 | 284,189 |
2019-09-12 | $15.94 | $16.30 | $15.91 | $16.02 | $16.02 | 284,927 |
2019-09-11 | $15.97 | $16.07 | $15.82 | $15.93 | $15.93 | 511,551 |
2019-09-10 | $16.60 | $16.70 | $15.81 | $15.98 | $15.98 | 671,357 |
2019-09-09 | $17.42 | $17.48 | $16.68 | $16.82 | $16.82 | 529,983 |
2019-09-06 | $17.29 | $18.01 | $17.26 | $17.52 | $17.52 | 594,869 |
2019-09-05 | $17.21 | $17.51 | $16.92 | $17.31 | $17.31 | 440,860 |
2019-09-04 | $16.70 | $17.28 | $16.70 | $17.06 | $17.06 | 779,828 |
2019-09-03 | $16.30 | $16.80 | $16.19 | $16.66 | $16.66 | 995,125 |
2019-08-30 | $16.73 | $16.73 | $15.97 | $16.32 | $16.32 | 1,556,812 |
2019-08-29 | $17.64 | $17.80 | $16.33 | $16.75 | $16.75 | 2,244,915 |
2019-08-28 | $17.41 | $17.90 | $17.38 | $17.57 | $17.57 | 949,216 |
2019-08-27 | $17.84 | $17.98 | $17.32 | $17.46 | $17.46 | 351,753 |
2019-08-26 | $17.64 | $18.08 | $17.44 | $17.80 | $17.80 | 722,369 |
2019-08-23 | $18.10 | $18.34 | $17.39 | $17.48 | $17.48 | 383,915 |
2019-08-22 | $18.20 | $19.08 | $18.13 | $18.24 | $18.24 | 880,697 |
2019-08-21 | $17.72 | $18.18 | $17.69 | $17.98 | $17.98 | 563,756 |
2019-08-20 | $17.81 | $17.81 | $16.74 | $17.71 | $17.71 | 954,412 |
2019-08-19 | $16.62 | $18.02 | $16.50 | $17.85 | $17.85 | 1,159,034 |
2019-08-16 | $16.54 | $16.64 | $16.17 | $16.43 | $16.43 | 599,336 |
2019-08-15 | $16.47 | $16.67 | $16.26 | $16.41 | $16.41 | 306,132 |
2019-08-14 | $16.71 | $16.71 | $16.33 | $16.41 | $16.41 | 442,124 |
2019-08-13 | $16.63 | $17.24 | $16.51 | $16.80 | $16.80 | 464,215 |
2019-08-12 | $16.98 | $17.16 | $16.50 | $16.65 | $16.65 | 862,925 |
2019-08-09 | $17.41 | $17.67 | $16.87 | $17.24 | $17.24 | 638,327 |
2019-08-08 | $17.40 | $18.61 | $17.19 | $17.31 | $17.31 | 2,060,122 |
2019-08-07 | $16.42 | $16.77 | $16.12 | $16.55 | $16.55 | 508,607 |
2019-08-06 | $15.99 | $16.69 | $15.84 | $16.67 | $16.67 | 534,572 |
2019-08-05 | $15.90 | $16.16 | $15.40 | $15.84 | $15.84 | 641,921 |
2019-08-02 | $15.95 | $16.12 | $15.77 | $16.02 | $16.02 | 658,389 |
2019-08-01 | $16.73 | $16.89 | $15.95 | $16.00 | $16.00 | 626,676 |
2019-07-31 | $17.18 | $17.29 | $16.47 | $16.59 | $16.59 | 417,836 |
2019-07-30 | $17.13 | $17.35 | $16.90 | $17.25 | $17.25 | 344,111 |
2019-07-29 | $16.98 | $17.30 | $16.87 | $17.09 | $17.09 | 523,730 |
2019-07-26 | $17.00 | $17.04 | $16.69 | $16.90 | $16.90 | 501,178 |
2019-07-25 | $16.68 | $17.02 | $16.67 | $16.83 | $16.83 | 529,613 |
2019-07-24 | $16.10 | $16.75 | $16.10 | $16.73 | $16.73 | 553,853 |
2019-07-23 | $16.52 | $16.61 | $16.14 | $16.14 | $16.14 | 680,005 |
2019-07-22 | $16.70 | $16.73 | $16.41 | $16.42 | $16.42 | 404,791 |
2019-07-19 | $16.83 | $17.01 | $16.62 | $16.67 | $16.67 | 386,781 |
2019-07-18 | $16.84 | $16.89 | $16.52 | $16.84 | $16.84 | 574,541 |
2019-07-17 | $16.79 | $17.27 | $16.79 | $16.90 | $16.90 | 635,104 |
2019-07-16 | $16.67 | $16.88 | $16.63 | $16.80 | $16.80 | 333,992 |
2019-07-15 | $16.61 | $16.93 | $16.45 | $16.62 | $16.62 | 511,559 |
2019-07-12 | $16.56 | $16.75 | $16.37 | $16.44 | $16.44 | 639,263 |
2019-07-11 | $16.95 | $16.96 | $16.09 | $16.40 | $16.40 | 1,061,867 |
2019-07-10 | $15.80 | $16.98 | $15.70 | $16.95 | $16.95 | 1,909,541 |
2019-07-09 | $14.36 | $15.62 | $14.25 | $15.46 | $15.46 | 2,660,147 |
2019-07-08 | $14.15 | $14.27 | $13.74 | $14.22 | $14.22 | 599,394 |
2019-07-05 | $14.21 | $14.29 | $13.92 | $14.16 | $14.16 | 372,371 |
2019-07-03 | $14.46 | $14.47 | $14.15 | $14.29 | $14.29 | 327,869 |
2019-07-02 | $14.24 | $14.80 | $14.16 | $14.39 | $14.39 | 913,182 |
2019-07-01 | $14.27 | $14.63 | $13.81 | $14.25 | $14.25 | 563,042 |
2019-06-28 | $14.25 | $14.44 | $13.95 | $14.10 | $14.10 | 1,737,793 |
2019-06-27 | $13.89 | $14.39 | $13.73 | $14.21 | $14.21 | 824,251 |
2019-06-26 | $13.85 | $14.10 | $13.65 | $13.81 | $13.81 | 844,401 |
2019-06-25 | $13.11 | $14.02 | $13.02 | $13.89 | $13.89 | 772,829 |
2019-06-24 | $13.10 | $13.40 | $13.01 | $13.11 | $13.11 | 562,562 |
2019-06-21 | $13.05 | $13.29 | $12.98 | $13.07 | $13.07 | 528,045 |
2019-06-20 | $12.94 | $13.16 | $12.77 | $13.16 | $13.16 | 477,137 |
2019-06-19 | $12.53 | $12.81 | $12.32 | $12.75 | $12.75 | 593,003 |
2019-06-18 | $12.39 | $12.94 | $12.39 | $12.56 | $12.56 | 432,389 |
2019-06-17 | $12.24 | $12.43 | $12.04 | $12.42 | $12.42 | 369,541 |
2019-06-14 | $12.43 | $12.45 | $12.09 | $12.24 | $12.24 | 238,397 |
2019-06-13 | $12.16 | $12.51 | $12.08 | $12.44 | $12.44 | 487,482 |
2019-06-12 | $12.55 | $12.74 | $12.03 | $12.12 | $12.12 | 383,413 |
2019-06-11 | $12.49 | $12.72 | $12.40 | $12.55 | $12.55 | 528,009 |
2019-06-10 | $11.92 | $12.40 | $11.92 | $12.33 | $12.33 | 596,025 |
2019-06-07 | $11.86 | $12.05 | $11.68 | $11.91 | $11.91 | 679,237 |
2019-06-06 | $11.18 | $11.86 | $11.18 | $11.84 | $11.84 | 704,373 |
2019-06-05 | $11.53 | $11.53 | $10.99 | $11.25 | $11.25 | 615,469 |
2019-06-04 | $10.73 | $10.99 | $10.71 | $10.99 | $10.99 | 479,921 |
2019-06-03 | $10.16 | $10.69 | $10.16 | $10.54 | $10.54 | 545,674 |
2019-05-31 | $10.59 | $10.59 | $10.09 | $10.19 | $10.19 | 1,045,084 |
2019-05-30 | $10.58 | $10.83 | $10.51 | $10.70 | $10.70 | 711,809 |
2019-05-29 | $10.84 | $10.90 | $10.40 | $10.52 | $10.52 | 1,230,291 |
2019-05-28 | $11.50 | $11.78 | $11.49 | $11.56 | $11.56 | 630,961 |
2019-05-24 | $11.62 | $11.71 | $11.40 | $11.46 | $11.46 | 274,928 |
2019-05-23 | $11.63 | $11.71 | $11.34 | $11.56 | $11.56 | 479,775 |
2019-05-22 | $12.09 | $12.16 | $11.71 | $11.71 | $11.71 | 249,508 |
2019-05-21 | $11.92 | $12.18 | $11.92 | $12.15 | $12.15 | 337,299 |
2019-05-20 | $11.86 | $11.99 | $11.79 | $11.81 | $11.81 | 286,202 |
2019-05-17 | $12.05 | $12.37 | $11.97 | $11.97 | $11.97 | 350,501 |
2019-05-16 | $12.17 | $12.32 | $12.05 | $12.14 | $12.14 | 1,015,356 |
2019-05-15 | $11.65 | $12.16 | $11.65 | $12.14 | $12.14 | 513,583 |
2019-05-14 | $11.68 | $11.99 | $11.48 | $11.75 | $11.75 | 880,811 |
2019-05-13 | $11.18 | $11.86 | $10.95 | $11.76 | $11.76 | 1,111,926 |
2019-05-10 | $11.38 | $11.97 | $11.24 | $11.38 | $11.38 | 950,837 |
2019-05-09 | $10.16 | $11.70 | $10.00 | $11.47 | $11.47 | 1,928,880 |
2019-05-08 | $12.19 | $12.53 | $12.08 | $12.37 | $12.37 | 1,176,213 |
2019-05-07 | $12.76 | $13.15 | $12.15 | $12.24 | $12.24 | 975,017 |
2019-05-06 | $12.84 | $13.08 | $12.68 | $12.96 | $12.96 | 725,404 |
2019-05-03 | $12.97 | $13.39 | $12.88 | $13.19 | $13.19 | 1,067,969 |
2019-05-02 | $12.90 | $12.98 | $12.49 | $12.81 | $12.81 | 599,861 |
2019-05-01 | $12.83 | $13.02 | $12.76 | $12.83 | $12.83 | 698,428 |
2019-04-30 | $12.70 | $13.00 | $12.52 | $12.79 | $12.79 | 1,010,137 |
2019-04-29 | $12.69 | $12.92 | $12.61 | $12.65 | $12.65 | 1,153,002 |
2019-04-26 | $11.88 | $12.86 | $11.75 | $12.69 | $12.69 | 1,290,833 |
2019-04-25 | $12.13 | $12.35 | $11.80 | $12.03 | $12.03 | 609,244 |
2019-04-24 | $12.15 | $12.36 | $12.01 | $12.04 | $12.04 | 812,062 |
2019-04-23 | $12.23 | $12.27 | $12.07 | $12.20 | $12.20 | 655,820 |
2019-04-22 | $12.80 | $12.90 | $11.84 | $12.22 | $12.22 | 1,058,341 |
2019-04-18 | $12.62 | $13.13 | $12.56 | $12.96 | $12.96 | 1,268,680 |
2019-04-17 | $12.18 | $12.71 | $12.05 | $12.51 | $12.51 | 797,525 |
2019-04-16 | $12.16 | $12.40 | $11.81 | $12.11 | $12.11 | 1,004,245 |
2019-04-15 | $11.64 | $11.79 | $11.45 | $11.55 | $11.55 | 265,022 |
2019-04-12 | $11.64 | $11.83 | $11.47 | $11.68 | $11.68 | 417,306 |
2019-04-11 | $11.64 | $11.65 | $11.15 | $11.55 | $11.55 | 1,061,850 |
2019-04-10 | $11.86 | $11.89 | $11.58 | $11.59 | $11.59 | 783,497 |
2019-04-09 | $11.89 | $12.18 | $11.66 | $11.85 | $11.85 | 1,498,566 |
2019-04-08 | $12.20 | $12.21 | $11.69 | $11.89 | $11.89 | 716,998 |
2019-04-05 | $11.55 | $12.06 | $11.47 | $11.87 | $11.87 | 1,441,237 |
2019-04-04 | $11.32 | $11.73 | $11.17 | $11.53 | $11.53 | 718,390 |
2019-04-03 | $11.75 | $11.99 | $11.02 | $11.28 | $11.28 | 1,868,738 |
2019-04-02 | $10.85 | $10.85 | $10.28 | $10.45 | $10.45 | 855,809 |
2019-04-01 | $10.64 | $10.85 | $10.52 | $10.79 | $10.79 | 666,740 |
2019-03-29 | $10.73 | $10.73 | $10.39 | $10.60 | $10.60 | 749,440 |
2019-03-28 | $10.49 | $10.76 | $10.37 | $10.69 | $10.69 | 969,371 |
2019-03-27 | $10.19 | $10.57 | $10.11 | $10.49 | $10.49 | 431,442 |
2019-03-26 | $10.10 | $10.33 | $10.06 | $10.27 | $10.27 | 383,959 |
2019-03-25 | $10.02 | $10.32 | $9.91 | $10.14 | $10.14 | 530,850 |
2019-03-22 | $9.98 | $10.34 | $9.91 | $10.11 | $10.11 | 638,801 |
2019-03-21 | $9.85 | $9.91 | $9.65 | $9.88 | $9.88 | 524,754 |
2019-03-20 | $9.26 | $10.12 | $9.20 | $9.85 | $9.85 | 882,066 |
2019-03-19 | $9.36 | $9.45 | $9.12 | $9.22 | $9.22 | 498,993 |
2019-03-18 | $9.32 | $9.45 | $9.10 | $9.33 | $9.33 | 448,167 |
2019-03-15 | $8.61 | $9.25 | $8.59 | $9.24 | $9.24 | 892,359 |
2019-03-14 | $8.57 | $8.66 | $8.33 | $8.51 | $8.51 | 409,601 |
2019-03-13 | $8.02 | $8.62 | $8.02 | $8.57 | $8.57 | 623,667 |
2019-03-12 | $8.01 | $8.18 | $8.00 | $8.01 | $8.01 | 784,621 |
2019-03-11 | $8.00 | $8.18 | $7.87 | $8.09 | $8.09 | 1,503,511 |
2019-03-08 | $7.76 | $8.01 | $7.55 | $8.00 | $8.00 | 584,144 |
2019-03-07 | $8.06 | $8.16 | $7.79 | $7.79 | $7.79 | 550,823 |
2019-03-06 | $8.01 | $8.36 | $7.95 | $7.98 | $7.98 | 1,315,388 |
2019-03-05 | $7.92 | $8.24 | $7.91 | $8.06 | $8.06 | 1,623,407 |
2019-03-04 | $8.11 | $8.50 | $7.93 | $7.95 | $7.95 | 1,348,718 |
2019-03-01 | $8.00 | $8.69 | $7.93 | $7.95 | $7.95 | 1,676,176 |
2019-02-28 | $7.37 | $8.05 | $7.37 | $7.95 | $7.95 | 1,271,411 |
2019-02-27 | $7.20 | $7.99 | $6.71 | $7.30 | $7.30 | 3,814,213 |
2019-02-26 | $9.49 | $9.86 | $9.36 | $9.48 | $9.48 | 512,980 |
2019-02-25 | $9.92 | $9.98 | $9.32 | $9.45 | $9.45 | 587,854 |
2019-02-22 | $9.60 | $9.85 | $9.49 | $9.85 | $9.85 | 443,198 |
2019-02-21 | $9.58 | $9.78 | $9.43 | $9.56 | $9.56 | 321,684 |
2019-02-20 | $9.43 | $9.66 | $9.42 | $9.56 | $9.56 | 264,247 |
2019-02-19 | $9.35 | $9.49 | $8.82 | $9.41 | $9.41 | 623,302 |
2019-02-15 | $9.49 | $9.63 | $9.33 | $9.38 | $9.38 | 301,770 |
2019-02-14 | $9.38 | $9.58 | $9.31 | $9.43 | $9.43 | 205,138 |
2019-02-13 | $9.48 | $9.89 | $9.48 | $9.50 | $9.50 | 895,155 |
2019-02-12 | $9.53 | $9.70 | $9.29 | $9.41 | $9.41 | 400,350 |
2019-02-11 | $9.24 | $9.46 | $9.24 | $9.34 | $9.34 | 392,043 |
2019-02-08 | $8.85 | $9.28 | $8.63 | $9.24 | $9.24 | 253,214 |
2019-02-07 | $8.53 | $9.02 | $8.49 | $8.61 | $8.61 | 568,831 |
2019-02-06 | $8.46 | $8.71 | $8.41 | $8.59 | $8.59 | 536,578 |
2019-02-05 | $8.58 | $9.11 | $8.55 | $8.60 | $8.60 | 947,989 |
2019-02-04 | $8.46 | $8.60 | $8.37 | $8.44 | $8.44 | 172,396 |
2019-02-01 | $8.40 | $8.49 | $8.22 | $8.43 | $8.43 | 343,176 |
2019-01-31 | $8.43 | $8.71 | $8.31 | $8.40 | $8.40 | 517,103 |
2019-01-30 | $8.52 | $8.59 | $8.30 | $8.45 | $8.45 | 140,694 |
2019-01-29 | $8.60 | $8.62 | $8.41 | $8.44 | $8.44 | 119,836 |
2019-01-28 | $8.31 | $8.60 | $8.22 | $8.53 | $8.53 | 195,562 |
2019-01-25 | $8.50 | $8.67 | $8.36 | $8.44 | $8.44 | 188,921 |
2019-01-24 | $8.28 | $8.45 | $8.08 | $8.24 | $8.24 | 168,212 |
2019-01-23 | $8.24 | $8.34 | $8.06 | $8.26 | $8.26 | 406,607 |
2019-01-22 | $8.35 | $8.45 | $8.10 | $8.15 | $8.15 | 237,001 |
2019-01-18 | $8.25 | $8.61 | $8.25 | $8.36 | $8.36 | 230,725 |
2019-01-17 | $8.05 | $8.35 | $8.05 | $8.27 | $8.27 | 306,889 |
2019-01-16 | $8.31 | $8.38 | $7.94 | $8.12 | $8.12 | 632,276 |
2019-01-15 | $8.32 | $8.55 | $8.19 | $8.30 | $8.30 | 350,602 |
2019-01-14 | $8.24 | $8.49 | $8.03 | $8.31 | $8.31 | 486,120 |
2019-01-11 | $8.26 | $8.29 | $7.91 | $8.21 | $8.21 | 457,836 |
2019-01-10 | $8.67 | $8.78 | $7.50 | $8.20 | $8.20 | 1,741,848 |
2019-01-09 | $9.81 | $10.04 | $9.52 | $9.83 | $9.83 | 1,002,164 |
2019-01-08 | $9.75 | $10.02 | $9.60 | $9.97 | $9.97 | 239,490 |
2019-01-07 | $9.32 | $9.89 | $9.30 | $9.69 | $9.69 | 323,435 |
2019-01-04 | $9.15 | $9.53 | $9.13 | $9.34 | $9.34 | 322,199 |
2019-01-03 | $9.15 | $9.20 | $8.87 | $9.01 | $9.01 | 270,984 |
2019-01-02 | $8.53 | $9.33 | $8.42 | $9.17 | $9.17 | 410,293 |
2018-12-31 | $8.66 | $8.75 | $8.34 | $8.66 | $8.66 | 555,483 |
2018-12-28 | $8.58 | $8.80 | $8.43 | $8.73 | $8.73 | 384,518 |
2018-12-27 | $8.21 | $8.56 | $8.07 | $8.52 | $8.52 | 334,115 |
2018-12-26 | $7.95 | $8.38 | $7.70 | $8.37 | $8.37 | 471,023 |
2018-12-24 | $8.26 | $8.31 | $7.71 | $7.85 | $7.85 | 651,673 |
2018-12-21 | $8.51 | $8.75 | $8.07 | $8.31 | $8.31 | 882,415 |
2018-12-20 | $9.32 | $9.40 | $8.36 | $8.47 | $8.47 | 774,248 |
2018-12-19 | $9.55 | $9.75 | $9.29 | $9.40 | $9.40 | 529,611 |
2018-12-18 | $9.63 | $10.01 | $9.48 | $9.55 | $9.55 | 388,367 |
2018-12-17 | $9.91 | $10.18 | $9.53 | $9.60 | $9.60 | 709,009 |
2018-12-14 | $10.49 | $10.50 | $9.89 | $9.90 | $9.90 | 458,126 |
2018-12-13 | $10.90 | $11.01 | $10.53 | $10.67 | $10.67 | 296,174 |
2018-12-12 | $10.90 | $11.21 | $10.90 | $10.97 | $10.97 | 409,712 |
2018-12-11 | $11.12 | $11.15 | $10.81 | $10.87 | $10.87 | 353,793 |
2018-12-10 | $11.10 | $11.24 | $10.62 | $10.96 | $10.96 | 461,529 |
2018-12-07 | $11.10 | $11.43 | $11.00 | $11.12 | $11.12 | 451,616 |
2018-12-06 | $11.44 | $11.48 | $10.71 | $11.21 | $11.21 | 629,091 |
2018-12-04 | $12.52 | $12.52 | $11.61 | $11.63 | $11.63 | 355,799 |
2018-12-03 | $12.89 | $12.90 | $12.22 | $12.48 | $12.48 | 417,810 |
2018-11-30 | $12.43 | $12.85 | $12.39 | $12.76 | $12.76 | 537,888 |
2018-11-29 | $12.60 | $12.75 | $12.39 | $12.49 | $12.49 | 434,794 |
2018-11-28 | $12.12 | $12.80 | $12.10 | $12.63 | $12.63 | 1,072,074 |
2018-11-27 | $12.22 | $12.25 | $11.97 | $12.14 | $12.14 | 398,041 |
2018-11-26 | $12.11 | $12.58 | $12.06 | $12.28 | $12.28 | 669,287 |
2018-11-23 | $12.32 | $12.48 | $11.96 | $12.01 | $12.01 | 227,211 |
2018-11-21 | $12.27 | $12.55 | $12.13 | $12.45 | $12.45 | 269,892 |
2018-11-20 | $12.08 | $12.61 | $11.92 | $12.19 | $12.19 | 485,089 |
2018-11-19 | $13.01 | $13.10 | $12.18 | $12.24 | $12.24 | 728,769 |
2018-11-16 | $13.00 | $13.12 | $12.87 | $13.00 | $13.00 | 295,775 |
2018-11-15 | $12.87 | $13.25 | $12.71 | $13.20 | $13.20 | 386,678 |
2018-11-14 | $13.09 | $13.25 | $12.69 | $12.89 | $12.89 | 505,815 |
2018-11-13 | $12.85 | $13.24 | $12.52 | $12.98 | $12.98 | 466,995 |
2018-11-12 | $13.00 | $13.09 | $12.72 | $12.76 | $12.76 | 296,286 |
2018-11-09 | $13.10 | $13.17 | $12.62 | $13.01 | $13.01 | 544,204 |
2018-11-08 | $13.39 | $13.43 | $12.96 | $13.22 | $13.22 | 467,055 |
2018-11-07 | $13.34 | $13.99 | $13.13 | $13.44 | $13.44 | 1,532,807 |
2018-11-06 | $13.25 | $13.35 | $12.32 | $13.23 | $13.23 | 4,716,700 |
2018-11-05 | $10.88 | $11.16 | $10.72 | $11.10 | $11.10 | 766,196 |
2018-11-02 | $10.83 | $11.08 | $10.76 | $10.87 | $10.87 | 253,698 |
2018-11-01 | $10.68 | $10.84 | $10.45 | $10.81 | $10.81 | 288,725 |
2018-10-31 | $10.55 | $10.87 | $10.44 | $10.61 | $10.61 | 394,478 |
2018-10-30 | $10.25 | $10.50 | $10.11 | $10.48 | $10.48 | 358,733 |
2018-10-29 | $10.33 | $10.53 | $10.12 | $10.24 | $10.24 | 421,234 |
2018-10-26 | $10.69 | $10.69 | $10.18 | $10.26 | $10.26 | 336,097 |
2018-10-25 | $10.42 | $10.88 | $10.41 | $10.73 | $10.73 | 338,834 |
2018-10-24 | $10.62 | $10.79 | $10.37 | $10.40 | $10.40 | 379,817 |
2018-10-23 | $10.73 | $10.76 | $10.42 | $10.67 | $10.67 | 424,961 |
2018-10-22 | $10.40 | $10.91 | $10.37 | $10.87 | $10.87 | 353,752 |
2018-10-19 | $10.49 | $10.82 | $10.37 | $10.40 | $10.40 | 310,021 |
2018-10-18 | $10.90 | $10.92 | $10.36 | $10.48 | $10.48 | 418,519 |
2018-10-17 | $10.66 | $10.94 | $10.44 | $10.94 | $10.94 | 419,049 |
2018-10-16 | $11.26 | $11.47 | $10.11 | $10.85 | $10.85 | 950,105 |
2018-10-15 | $11.50 | $11.65 | $11.34 | $11.48 | $11.48 | 306,076 |
2018-10-12 | $11.69 | $11.69 | $11.28 | $11.51 | $11.51 | 532,285 |
2018-10-11 | $12.12 | $12.14 | $11.56 | $11.58 | $11.58 | 315,464 |
2018-10-10 | $12.40 | $12.53 | $12.13 | $12.15 | $12.15 | 336,220 |
2018-10-09 | $12.77 | $12.84 | $12.36 | $12.40 | $12.40 | 408,585 |
2018-10-08 | $12.54 | $12.88 | $12.44 | $12.77 | $12.77 | 279,567 |
2018-10-05 | $12.35 | $12.67 | $12.20 | $12.59 | $12.59 | 482,788 |
2018-10-04 | $12.93 | $12.93 | $12.33 | $12.38 | $12.38 | 386,959 |
2018-10-03 | $13.11 | $13.25 | $12.88 | $13.00 | $13.00 | 312,893 |
2018-10-02 | $12.90 | $13.23 | $12.80 | $13.04 | $13.04 | 398,445 |
2018-10-01 | $12.76 | $13.34 | $12.76 | $12.92 | $12.92 | 451,023 |
2018-09-28 | $12.75 | $12.91 | $12.55 | $12.73 | $12.73 | 455,973 |
2018-09-27 | $12.85 | $13.03 | $12.57 | $12.76 | $12.76 | 361,660 |
2018-09-26 | $13.14 | $13.18 | $12.81 | $12.89 | $12.89 | 326,411 |
2018-09-25 | $13.09 | $13.19 | $12.82 | $13.12 | $13.12 | 350,668 |
2018-09-24 | $13.22 | $13.67 | $12.95 | $12.99 | $12.99 | 396,725 |
2018-09-21 | $13.58 | $13.78 | $13.14 | $13.46 | $13.46 | 642,061 |
2018-09-20 | $13.64 | $13.77 | $13.36 | $13.61 | $13.61 | 318,648 |
2018-09-19 | $13.25 | $13.77 | $13.24 | $13.62 | $13.62 | 416,527 |
2018-09-18 | $13.45 | $13.75 | $12.90 | $13.29 | $13.29 | 821,997 |
2018-09-17 | $13.40 | $13.51 | $13.04 | $13.42 | $13.42 | 621,416 |
2018-09-14 | $13.00 | $13.36 | $12.78 | $13.11 | $13.11 | 269,884 |
2018-09-13 | $13.41 | $13.50 | $13.10 | $13.16 | $13.16 | 333,775 |
2018-09-12 | $13.74 | $14.04 | $13.13 | $13.44 | $13.44 | 1,000,939 |
2018-09-11 | $13.41 | $13.48 | $13.19 | $13.40 | $13.40 | 429,828 |
2018-09-10 | $13.61 | $13.63 | $13.28 | $13.36 | $13.36 | 471,683 |
2018-09-07 | $13.25 | $13.61 | $13.04 | $13.54 | $13.54 | 524,030 |
2018-09-06 | $13.57 | $13.57 | $13.05 | $13.24 | $13.24 | 976,317 |
2018-09-05 | $13.81 | $13.93 | $13.48 | $13.57 | $13.57 | 604,908 |
2018-09-04 | $13.88 | $14.14 | $13.72 | $13.78 | $13.78 | 686,646 |
2018-08-31 | $13.58 | $13.96 | $13.46 | $13.89 | $13.89 | 813,143 |
2018-08-30 | $13.24 | $13.65 | $13.06 | $13.55 | $13.55 | 800,931 |
2018-08-29 | $13.27 | $13.35 | $12.95 | $13.30 | $13.30 | 489,021 |
2018-08-28 | $12.54 | $13.25 | $12.42 | $13.24 | $13.24 | 685,423 |
2018-08-27 | $12.62 | $12.81 | $12.60 | $12.66 | $12.66 | 642,305 |
2018-08-24 | $12.44 | $12.80 | $12.41 | $12.62 | $12.62 | 828,863 |
2018-08-23 | $12.08 | $12.41 | $11.96 | $12.39 | $12.39 | 711,957 |
2018-08-22 | $12.53 | $12.53 | $11.79 | $11.96 | $11.96 | 642,099 |
2018-08-21 | $12.06 | $12.60 | $11.98 | $12.53 | $12.53 | 823,908 |
2018-08-20 | $11.75 | $12.42 | $11.69 | $12.11 | $12.11 | 603,485 |
2018-08-17 | $11.25 | $11.77 | $11.10 | $11.67 | $11.67 | 815,047 |
2018-08-16 | $11.19 | $11.54 | $10.97 | $11.25 | $11.25 | 1,285,389 |
2018-08-15 | $11.15 | $11.23 | $10.65 | $10.83 | $10.83 | 875,170 |
2018-08-14 | $10.92 | $11.31 | $10.83 | $11.18 | $11.18 | 1,133,678 |
2018-08-13 | $10.16 | $11.25 | $10.16 | $10.78 | $10.78 | 2,165,687 |
2018-08-10 | $9.78 | $10.87 | $9.55 | $10.18 | $10.18 | 2,984,148 |
2018-08-09 | $11.30 | $11.39 | $9.30 | $9.85 | $9.85 | 9,200,491 |
2018-08-08 | $14.51 | $15.21 | $14.48 | $14.91 | $14.91 | 795,874 |
2018-08-07 | $14.34 | $14.51 | $14.11 | $14.45 | $14.45 | 513,661 |
2018-08-06 | $14.38 | $14.45 | $14.12 | $14.28 | $14.28 | 326,911 |
2018-08-03 | $14.54 | $14.78 | $14.23 | $14.39 | $14.39 | 331,932 |
2018-08-02 | $14.26 | $14.78 | $14.26 | $14.47 | $14.47 | 346,734 |
2018-08-01 | $14.42 | $14.42 | $13.98 | $14.23 | $14.23 | 443,485 |
2018-07-31 | $14.23 | $14.47 | $14.19 | $14.44 | $14.44 | 435,103 |
2018-07-30 | $14.10 | $14.25 | $14.03 | $14.19 | $14.19 | 272,765 |
2018-07-27 | $14.10 | $14.58 | $14.04 | $14.09 | $14.09 | 333,115 |
2018-07-26 | $13.41 | $14.75 | $13.36 | $14.17 | $14.17 | 656,887 |
2018-07-25 | $13.96 | $14.22 | $13.79 | $14.08 | $14.08 | 563,254 |
2018-07-24 | $14.72 | $14.73 | $13.69 | $13.93 | $13.93 | 1,123,940 |
2018-07-23 | $14.84 | $14.90 | $14.54 | $14.73 | $14.73 | 341,882 |
2018-07-20 | $15.15 | $15.40 | $14.79 | $14.92 | $14.92 | 378,594 |
2018-07-19 | $15.00 | $15.37 | $14.73 | $15.15 | $15.15 | 562,206 |
2018-07-18 | $15.25 | $15.42 | $15.05 | $15.33 | $15.33 | 476,864 |
2018-07-17 | $15.50 | $15.70 | $15.34 | $15.42 | $15.42 | 392,189 |
2018-07-16 | $15.75 | $15.96 | $15.33 | $15.46 | $15.46 | 446,005 |
2018-07-13 | $16.03 | $16.32 | $15.73 | $15.74 | $15.74 | 314,167 |
2018-07-12 | $16.18 | $16.18 | $15.91 | $16.07 | $16.07 | 313,846 |
2018-07-11 | $16.50 | $16.50 | $16.02 | $16.14 | $16.14 | 720,295 |
2018-07-10 | $16.54 | $16.82 | $16.49 | $16.61 | $16.61 | 562,034 |
2018-07-09 | $16.71 | $16.91 | $16.49 | $16.70 | $16.70 | 520,317 |
2018-07-06 | $16.29 | $16.72 | $16.20 | $16.69 | $16.69 | 560,981 |
2018-07-05 | $16.53 | $16.70 | $15.99 | $16.29 | $16.29 | 564,101 |
2018-07-03 | $16.33 | $16.62 | $16.09 | $16.49 | $16.49 | 553,258 |
2018-07-02 | $15.25 | $16.40 | $15.25 | $16.36 | $16.36 | 1,197,293 |
2018-06-29 | $16.03 | $16.11 | $15.19 | $15.24 | $15.24 | 1,062,996 |
2018-06-28 | $16.44 | $16.63 | $15.80 | $15.99 | $15.99 | 719,112 |
2018-06-27 | $17.00 | $17.15 | $16.25 | $16.44 | $16.44 | 764,986 |
2018-06-26 | $17.64 | $17.79 | $16.77 | $17.00 | $17.00 | 624,568 |
2018-06-25 | $18.50 | $18.65 | $17.76 | $17.90 | $17.90 | 563,076 |
2018-06-22 | $18.72 | $19.10 | $18.45 | $18.57 | $18.57 | 668,902 |
2018-06-21 | $19.00 | $19.15 | $18.56 | $18.59 | $18.59 | 357,598 |
2018-06-20 | $19.18 | $19.31 | $18.73 | $18.95 | $18.95 | 551,948 |
2018-06-19 | $19.58 | $19.93 | $18.82 | $19.11 | $19.11 | 567,903 |
2018-06-18 | $19.76 | $19.82 | $19.47 | $19.57 | $19.57 | 252,570 |
2018-06-15 | $19.30 | $20.08 | $19.23 | $19.78 | $19.78 | 668,886 |
2018-06-14 | $19.41 | $19.55 | $19.12 | $19.50 | $19.50 | 233,940 |
2018-06-13 | $20.00 | $20.00 | $19.17 | $19.39 | $19.39 | 377,473 |
2018-06-12 | $19.48 | $20.19 | $19.25 | $19.90 | $19.90 | 545,247 |
2018-06-11 | $19.40 | $19.82 | $19.39 | $19.62 | $19.62 | 311,754 |
2018-06-08 | $19.15 | $19.56 | $19.15 | $19.33 | $19.33 | 458,867 |
2018-06-07 | $19.23 | $19.68 | $19.05 | $19.21 | $19.21 | 460,708 |
2018-06-06 | $18.70 | $19.39 | $18.70 | $19.24 | $19.24 | 496,361 |
2018-06-05 | $18.66 | $18.82 | $18.43 | $18.70 | $18.70 | 459,226 |
2018-06-04 | $18.59 | $18.76 | $18.35 | $18.66 | $18.66 | 344,069 |
2018-06-01 | $18.88 | $18.88 | $18.31 | $18.38 | $18.38 | 210,209 |
2018-05-31 | $18.76 | $19.00 | $18.30 | $18.85 | $18.85 | 337,637 |
2018-05-30 | $18.44 | $19.00 | $18.35 | $18.82 | $18.82 | 658,318 |
2018-05-29 | $19.43 | $19.43 | $18.36 | $18.42 | $18.42 | 796,012 |
2018-05-25 | $19.63 | $19.85 | $19.32 | $19.63 | $19.63 | 175,477 |
2018-05-24 | $20.19 | $20.22 | $19.56 | $19.71 | $19.71 | 349,522 |
2018-05-23 | $19.65 | $19.94 | $19.61 | $19.79 | $19.79 | 211,896 |
2018-05-22 | $19.56 | $19.66 | $19.23 | $19.55 | $19.55 | 1,054,070 |
2018-05-21 | $19.68 | $19.80 | $19.51 | $19.59 | $19.59 | 227,976 |
2018-05-18 | $20.00 | $20.00 | $19.54 | $19.64 | $19.64 | 426,379 |
2018-05-17 | $19.74 | $19.99 | $19.70 | $19.99 | $19.99 | 304,989 |
2018-05-16 | $19.60 | $19.78 | $19.38 | $19.67 | $19.67 | 242,651 |
2018-05-15 | $19.40 | $19.66 | $19.03 | $19.51 | $19.51 | 541,738 |
2018-05-14 | $19.37 | $19.58 | $19.14 | $19.39 | $19.39 | 352,092 |
2018-05-11 | $19.12 | $19.35 | $18.79 | $19.26 | $19.26 | 488,380 |
2018-05-10 | $20.00 | $20.75 | $19.25 | $19.27 | $19.27 | 878,164 |
2018-05-09 | $20.45 | $20.45 | $19.76 | $20.00 | $20.00 | 703,751 |
2018-05-08 | $20.00 | $20.34 | $19.96 | $20.20 | $20.20 | 403,407 |
2018-05-07 | $19.78 | $20.17 | $19.61 | $20.00 | $20.00 | 378,911 |
2018-05-04 | $19.00 | $19.85 | $18.84 | $19.78 | $19.78 | 475,499 |
2018-05-03 | $18.84 | $19.26 | $18.81 | $19.05 | $19.05 | 299,385 |
2018-05-02 | $18.49 | $19.13 | $18.41 | $18.99 | $18.99 | 398,895 |
2018-05-01 | $18.06 | $18.65 | $18.05 | $18.60 | $18.60 | 270,541 |
2018-04-30 | $17.65 | $18.17 | $17.61 | $18.17 | $18.17 | 302,758 |
2018-04-27 | $17.39 | $17.85 | $17.31 | $17.70 | $17.70 | 419,539 |
2018-04-26 | $17.30 | $17.70 | $17.04 | $17.46 | $17.46 | 297,003 |
2018-04-25 | $17.19 | $17.43 | $17.10 | $17.27 | $17.27 | 251,201 |
2018-04-24 | $17.37 | $17.52 | $16.82 | $17.22 | $17.22 | 600,959 |
2018-04-23 | $17.87 | $17.89 | $17.14 | $17.32 | $17.32 | 641,526 |
2018-04-20 | $18.90 | $18.97 | $17.81 | $17.88 | $17.88 | 679,021 |
2018-04-19 | $19.32 | $19.44 | $18.80 | $18.94 | $18.94 | 774,146 |
2018-04-18 | $19.50 | $19.74 | $19.33 | $19.36 | $19.36 | 198,932 |
2018-04-17 | $19.61 | $19.62 | $19.34 | $19.36 | $19.36 | 336,744 |
2018-04-16 | $19.00 | $19.50 | $18.89 | $19.48 | $19.48 | 489,618 |
2018-04-13 | $19.62 | $19.62 | $18.95 | $18.95 | $18.95 | 263,304 |
2018-04-12 | $19.49 | $19.66 | $19.45 | $19.47 | $19.47 | 177,906 |
2018-04-11 | $19.86 | $19.97 | $19.47 | $19.50 | $19.50 | 166,926 |
2018-04-10 | $19.89 | $20.16 | $19.80 | $19.90 | $19.90 | 325,671 |
2018-04-09 | $20.16 | $20.16 | $19.61 | $19.74 | $19.74 | 158,357 |
2018-04-06 | $20.00 | $20.49 | $19.85 | $20.03 | $20.03 | 269,530 |
2018-04-05 | $19.82 | $20.00 | $19.72 | $19.95 | $19.95 | 206,299 |
2018-04-04 | $19.43 | $19.97 | $19.33 | $19.75 | $19.75 | 321,135 |
2018-04-03 | $19.22 | $19.65 | $19.12 | $19.57 | $19.57 | 210,388 |
2018-04-02 | $19.35 | $19.48 | $19.04 | $19.26 | $19.26 | 203,685 |
2018-03-29 | $19.09 | $19.64 | $19.07 | $19.37 | $19.37 | 212,919 |
2018-03-28 | $19.18 | $19.40 | $18.83 | $18.97 | $18.97 | 342,739 |
2018-03-27 | $18.82 | $19.24 | $18.50 | $19.09 | $19.09 | 369,920 |
2018-03-26 | $19.03 | $19.20 | $18.68 | $18.86 | $18.86 | 223,831 |
2018-03-23 | $18.83 | $19.31 | $18.67 | $18.82 | $18.82 | 224,287 |
2018-03-22 | $18.97 | $19.35 | $18.84 | $18.87 | $18.87 | 135,548 |
2018-03-21 | $19.03 | $19.45 | $18.89 | $19.08 | $19.08 | 185,137 |
2018-03-20 | $19.57 | $19.78 | $18.84 | $19.02 | $19.02 | 183,240 |
2018-03-19 | $19.92 | $19.94 | $19.26 | $19.60 | $19.60 | 279,423 |
2018-03-16 | $19.20 | $20.05 | $19.17 | $19.89 | $19.89 | 565,323 |
2018-03-15 | $19.10 | $19.75 | $18.78 | $19.23 | $19.23 | 472,011 |
2018-03-14 | $19.90 | $20.06 | $19.74 | $19.97 | $19.97 | 205,791 |
2018-03-13 | $20.45 | $20.48 | $19.60 | $19.86 | $19.86 | 534,175 |
2018-03-12 | $19.97 | $20.51 | $19.76 | $20.50 | $20.50 | 374,467 |
2018-03-09 | $19.80 | $20.02 | $19.48 | $19.92 | $19.92 | 265,441 |
2018-03-08 | $18.74 | $19.75 | $18.70 | $19.75 | $19.75 | 685,319 |
2018-03-07 | $18.45 | $18.72 | $18.24 | $18.68 | $18.68 | 465,439 |
2018-03-06 | $18.46 | $18.47 | $17.77 | $18.40 | $18.40 | 499,032 |
2018-03-05 | $18.39 | $18.59 | $18.15 | $18.46 | $18.46 | 344,483 |
2018-03-02 | $18.40 | $18.47 | $17.90 | $18.20 | $18.20 | 726,038 |
2018-03-01 | $18.46 | $18.72 | $18.18 | $18.43 | $18.43 | 679,555 |
2018-02-28 | $18.03 | $18.95 | $17.76 | $18.44 | $18.44 | 2,365,467 |
2018-02-27 | $21.12 | $21.50 | $19.94 | $20.34 | $20.34 | 692,636 |
2018-02-26 | $21.58 | $21.98 | $21.24 | $21.34 | $21.34 | 325,504 |
2018-02-23 | $20.99 | $21.50 | $20.94 | $21.43 | $21.43 | 327,213 |
2018-02-22 | $20.23 | $20.93 | $20.16 | $20.84 | $20.84 | 148,407 |
2018-02-21 | $20.26 | $20.62 | $20.13 | $20.18 | $20.18 | 197,684 |
2018-02-20 | $20.19 | $20.48 | $20.10 | $20.19 | $20.19 | 147,917 |
2018-02-16 | $20.23 | $20.67 | $19.87 | $20.24 | $20.24 | 273,625 |
2018-02-15 | $19.77 | $20.22 | $19.68 | $20.21 | $20.21 | 257,129 |
2018-02-14 | $19.36 | $20.30 | $19.28 | $19.90 | $19.90 | 278,496 |
2018-02-13 | $19.78 | $19.81 | $19.18 | $19.47 | $19.47 | 518,895 |
2018-02-12 | $19.79 | $20.03 | $19.50 | $19.85 | $19.85 | 205,184 |
2018-02-09 | $19.65 | $19.89 | $19.21 | $19.79 | $19.79 | 151,114 |
2018-02-08 | $20.00 | $20.14 | $19.41 | $19.60 | $19.60 | 396,230 |
2018-02-07 | $19.89 | $19.96 | $19.32 | $19.85 | $19.85 | 251,157 |
2018-02-06 | $20.01 | $20.59 | $19.85 | $19.87 | $19.87 | 459,763 |
2018-02-05 | $20.71 | $20.82 | $19.84 | $20.20 | $20.20 | 404,598 |
2018-02-02 | $20.46 | $20.89 | $20.08 | $20.58 | $20.58 | 242,879 |
2018-02-01 | $20.54 | $20.54 | $20.30 | $20.48 | $20.48 | 212,088 |
2018-01-31 | $20.65 | $20.83 | $20.25 | $20.56 | $20.56 | 229,358 |
2018-01-30 | $20.05 | $20.63 | $19.91 | $20.38 | $20.38 | 198,297 |
2018-01-29 | $20.10 | $20.35 | $19.79 | $20.27 | $20.27 | 277,377 |
2018-01-26 | $20.53 | $20.55 | $20.05 | $20.05 | $20.05 | 273,756 |
2018-01-25 | $21.04 | $21.19 | $20.62 | $20.64 | $20.64 | 193,250 |
2018-01-24 | $20.21 | $21.14 | $20.04 | $21.11 | $21.11 | 432,498 |
2018-01-23 | $19.96 | $20.26 | $19.75 | $20.26 | $20.26 | 399,828 |
2018-01-22 | $19.08 | $20.07 | $18.84 | $19.98 | $19.98 | 480,545 |
2018-01-19 | $18.20 | $19.25 | $18.20 | $19.15 | $19.15 | 674,019 |
2018-01-18 | $19.31 | $19.43 | $18.23 | $18.26 | $18.26 | 865,909 |
2018-01-17 | $19.65 | $19.95 | $19.40 | $19.45 | $19.45 | 270,239 |
2018-01-16 | $19.30 | $19.62 | $19.06 | $19.51 | $19.51 | 403,449 |
2018-01-12 | $19.52 | $19.70 | $19.00 | $19.26 | $19.26 | 1,008,233 |
2018-01-11 | $18.99 | $19.73 | $18.83 | $19.72 | $19.72 | 1,147,323 |
2018-01-10 | $19.14 | $19.25 | $18.86 | $19.17 | $19.17 | 1,068,355 |
2018-01-09 | $20.50 | $21.09 | $18.82 | $19.51 | $19.51 | 4,010,908 |
2018-01-08 | $21.76 | $22.10 | $21.37 | $22.02 | $22.02 | 367,329 |
2018-01-05 | $21.26 | $22.06 | $21.10 | $21.78 | $21.78 | 568,802 |
2018-01-04 | $21.64 | $21.90 | $21.37 | $21.37 | $21.37 | 271,103 |
2018-01-03 | $22.38 | $22.63 | $21.62 | $21.71 | $21.71 | 200,683 |
2018-01-02 | $22.47 | $23.07 | $22.33 | $22.42 | $22.42 | 232,412 |
2017-12-29 | $22.47 | $22.90 | $22.25 | $22.31 | $22.31 | 226,365 |
2017-12-28 | $22.21 | $22.82 | $21.92 | $22.63 | $22.63 | 194,703 |
2017-12-27 | $22.66 | $23.33 | $22.04 | $22.14 | $22.14 | 260,775 |
2017-12-26 | $22.40 | $23.00 | $22.13 | $22.95 | $22.95 | 181,463 |
2017-12-22 | $22.83 | $22.94 | $22.28 | $22.40 | $22.40 | 171,291 |
2017-12-21 | $22.69 | $23.07 | $22.43 | $22.75 | $22.75 | 427,031 |
2017-12-20 | $22.92 | $23.11 | $22.75 | $23.03 | $23.03 | 270,116 |
2017-12-19 | $23.14 | $23.21 | $22.71 | $22.95 | $22.95 | 310,397 |
2017-12-18 | $22.91 | $23.26 | $22.40 | $22.98 | $22.98 | 292,479 |
2017-12-15 | $21.85 | $22.59 | $21.11 | $22.47 | $22.47 | 487,329 |
2017-12-14 | $21.60 | $22.28 | $21.42 | $22.13 | $22.13 | 331,682 |
2017-12-13 | $20.82 | $21.59 | $20.82 | $21.50 | $21.50 | 329,938 |
2017-12-12 | $20.95 | $21.69 | $20.76 | $20.91 | $20.91 | 410,243 |
2017-12-11 | $21.76 | $22.30 | $21.63 | $21.74 | $21.74 | 168,059 |
2017-12-08 | $21.23 | $22.29 | $21.20 | $21.83 | $21.83 | 291,944 |
2017-12-07 | $22.25 | $22.55 | $21.05 | $21.14 | $21.14 | 516,028 |
2017-12-06 | $23.50 | $23.67 | $22.35 | $22.43 | $22.43 | 364,311 |
2017-12-05 | $23.47 | $23.75 | $23.07 | $23.53 | $23.53 | 298,552 |
2017-12-04 | $21.94 | $23.85 | $21.89 | $23.52 | $23.52 | 621,632 |
2017-12-01 | $21.98 | $22.45 | $21.25 | $21.74 | $21.74 | 355,616 |
2017-11-30 | $21.88 | $22.70 | $21.54 | $22.16 | $22.16 | 330,132 |
2017-11-29 | $21.50 | $21.77 | $21.24 | $21.61 | $21.61 | 178,213 |
2017-11-28 | $20.75 | $22.00 | $20.75 | $21.50 | $21.50 | 358,639 |
2017-11-27 | $20.60 | $20.90 | $20.39 | $20.78 | $20.78 | 186,087 |
2017-11-24 | $20.84 | $20.95 | $20.49 | $20.55 | $20.55 | 68,042 |
2017-11-22 | $20.28 | $20.75 | $20.26 | $20.66 | $20.66 | 157,499 |
2017-11-21 | $20.39 | $20.74 | $20.14 | $20.32 | $20.32 | 670,190 |
2017-11-20 | $20.21 | $20.57 | $20.11 | $20.34 | $20.34 | 310,955 |
2017-11-17 | $19.42 | $20.15 | $19.42 | $20.08 | $20.08 | 313,824 |
2017-11-16 | $19.28 | $19.81 | $19.05 | $19.57 | $19.57 | 366,553 |
2017-11-15 | $18.95 | $19.38 | $18.83 | $19.23 | $19.23 | 420,366 |
2017-11-14 | $19.73 | $19.73 | $18.97 | $19.14 | $19.14 | 418,194 |
2017-11-13 | $19.05 | $19.71 | $18.90 | $19.61 | $19.61 | 884,979 |
2017-11-10 | $19.02 | $19.50 | $18.98 | $19.05 | $19.05 | 649,419 |
2017-11-09 | $18.89 | $20.54 | $18.52 | $18.91 | $18.91 | 1,505,620 |
2017-11-08 | $20.10 | $20.47 | $18.52 | $19.20 | $19.20 | 1,765,509 |
2017-11-07 | $20.11 | $20.71 | $20.03 | $20.63 | $20.63 | 630,197 |
2017-11-06 | $20.55 | $20.95 | $20.22 | $20.22 | $20.22 | 468,578 |
2017-11-03 | $20.84 | $21.03 | $20.60 | $20.62 | $20.62 | 272,188 |
2017-11-02 | $20.76 | $20.96 | $20.51 | $20.85 | $20.85 | 304,592 |
2017-11-01 | $21.25 | $21.48 | $20.53 | $20.83 | $20.83 | 641,742 |
2017-10-31 | $21.71 | $22.04 | $21.10 | $21.19 | $21.19 | 526,807 |
2017-10-30 | $22.67 | $22.74 | $21.61 | $21.75 | $21.75 | 399,125 |
2017-10-27 | $22.23 | $22.74 | $21.84 | $22.67 | $22.67 | 401,378 |
2017-10-26 | $22.14 | $23.17 | $22.03 | $22.22 | $22.22 | 408,838 |
2017-10-25 | $22.04 | $22.39 | $21.77 | $21.99 | $21.99 | 555,278 |
2017-10-24 | $21.50 | $22.27 | $21.50 | $22.08 | $22.08 | 645,819 |
2017-10-23 | $20.60 | $21.38 | $20.37 | $21.20 | $21.20 | 600,397 |
2017-10-20 | $20.57 | $20.57 | $20.15 | $20.51 | $20.51 | 372,768 |
2017-10-19 | $19.95 | $20.57 | $19.75 | $20.43 | $20.43 | 862,114 |
2017-10-18 | $21.01 | $21.19 | $19.81 | $20.16 | $20.16 | 747,518 |
2017-10-17 | $21.22 | $21.39 | $21.02 | $21.24 | $21.24 | 350,832 |
2017-10-16 | $21.26 | $21.50 | $21.02 | $21.30 | $21.30 | 499,051 |
2017-10-13 | $20.84 | $21.30 | $20.84 | $21.18 | $21.18 | 542,889 |
2017-10-12 | $20.84 | $21.25 | $20.29 | $20.87 | $20.87 | 767,308 |
2017-10-11 | $21.03 | $21.14 | $20.55 | $21.01 | $21.01 | 579,289 |
2017-10-10 | $21.16 | $21.55 | $20.89 | $21.11 | $21.11 | 520,687 |
2017-10-09 | $21.69 | $21.91 | $21.02 | $21.19 | $21.19 | 437,944 |
2017-10-06 | $21.78 | $21.83 | $21.56 | $21.79 | $21.79 | 333,802 |
2017-10-05 | $21.23 | $21.77 | $20.90 | $21.66 | $21.66 | 338,250 |
2017-10-04 | $21.87 | $21.93 | $21.40 | $21.40 | $21.40 | 335,745 |
2017-10-03 | $21.95 | $21.95 | $21.44 | $21.84 | $21.84 | 614,516 |
2017-10-02 | $22.61 | $22.68 | $21.39 | $21.86 | $21.86 | 851,282 |
2017-09-29 | $21.93 | $22.59 | $21.85 | $22.55 | $22.55 | 754,022 |
2017-09-28 | $21.13 | $22.09 | $20.83 | $22.07 | $22.07 | 551,344 |
2017-09-27 | $21.27 | $21.41 | $20.27 | $21.15 | $21.15 | 723,748 |
2017-09-26 | $19.76 | $21.18 | $19.46 | $21.05 | $21.05 | 1,820,052 |
2017-09-25 | $19.36 | $19.75 | $19.21 | $19.70 | $19.70 | 647,746 |
2017-09-22 | $19.25 | $19.62 | $18.84 | $19.28 | $19.28 | 777,642 |
2017-09-21 | $20.24 | $20.32 | $19.26 | $19.40 | $19.40 | 787,599 |
2017-09-20 | $19.90 | $20.35 | $19.80 | $20.19 | $20.19 | 798,303 |
2017-09-19 | $19.85 | $20.28 | $19.74 | $19.99 | $19.99 | 778,111 |
2017-09-18 | $20.20 | $20.24 | $19.37 | $19.90 | $19.90 | 867,712 |
2017-09-15 | $20.37 | $20.41 | $19.91 | $20.30 | $20.30 | 846,250 |
2017-09-14 | $20.41 | $20.50 | $20.01 | $20.34 | $20.34 | 1,110,555 |
2017-09-13 | $20.08 | $20.37 | $19.73 | $19.81 | $19.81 | 743,582 |
2017-09-12 | $20.09 | $20.38 | $19.72 | $20.15 | $20.15 | 485,398 |
2017-09-11 | $20.26 | $20.45 | $19.92 | $20.01 | $20.01 | 545,554 |
2017-09-08 | $20.01 | $20.35 | $19.69 | $20.26 | $20.26 | 500,444 |
2017-09-07 | $20.40 | $20.45 | $19.94 | $20.08 | $20.08 | 465,145 |
2017-09-06 | $20.24 | $20.73 | $19.73 | $20.39 | $20.39 | 546,137 |
2017-09-05 | $20.01 | $20.11 | $19.11 | $19.72 | $19.72 | 1,108,620 |
2017-09-01 | $20.70 | $20.76 | $20.06 | $20.22 | $20.22 | 441,160 |
2017-08-31 | $20.29 | $21.00 | $20.20 | $20.69 | $20.69 | 762,439 |
2017-08-30 | $20.36 | $20.79 | $20.10 | $20.31 | $20.31 | 703,775 |
2017-08-29 | $20.06 | $20.48 | $19.96 | $20.36 | $20.36 | 443,921 |
2017-08-28 | $20.44 | $20.44 | $19.93 | $20.22 | $20.22 | 469,205 |
2017-08-25 | $20.05 | $20.79 | $19.75 | $20.54 | $20.54 | 973,391 |
2017-08-24 | $21.00 | $21.28 | $19.88 | $19.89 | $19.89 | 696,470 |
2017-08-23 | $19.51 | $21.03 | $19.15 | $20.99 | $20.99 | 1,939,210 |
2017-08-22 | $23.00 | $23.09 | $19.26 | $19.37 | $19.37 | 2,564,188 |
2017-08-21 | $23.00 | $23.43 | $22.90 | $23.07 | $23.07 | 551,423 |
2017-08-18 | $24.00 | $24.10 | $22.50 | $23.01 | $23.01 | 1,346,984 |
2017-08-17 | $25.00 | $25.00 | $23.95 | $23.99 | $23.99 | 630,915 |
2017-08-16 | $25.19 | $25.38 | $25.00 | $25.03 | $25.03 | 476,638 |
2017-08-15 | $25.56 | $25.56 | $25.03 | $25.11 | $25.11 | 660,094 |
2017-08-14 | $25.56 | $26.00 | $25.22 | $25.50 | $25.50 | 564,300 |
2017-08-11 | $24.85 | $25.99 | $24.82 | $25.19 | $25.19 | 942,568 |
2017-08-10 | $24.78 | $25.20 | $22.98 | $24.76 | $24.76 | 2,288,055 |
2017-08-09 | $25.41 | $25.78 | $24.90 | $25.17 | $25.17 | 824,415 |
2017-08-08 | $24.98 | $25.75 | $24.52 | $25.54 | $25.54 | 792,177 |
2017-08-07 | $24.77 | $25.09 | $24.55 | $25.04 | $25.04 | 529,421 |
2017-08-04 | $24.64 | $24.91 | $24.10 | $24.82 | $24.82 | 537,139 |
2017-08-03 | $24.85 | $25.01 | $24.45 | $24.61 | $24.61 | 384,061 |
2017-08-02 | $25.28 | $25.30 | $24.78 | $24.85 | $24.85 | 364,016 |
2017-08-01 | $25.40 | $25.50 | $25.04 | $25.38 | $25.38 | 353,785 |
2017-07-31 | $25.90 | $25.90 | $25.24 | $25.37 | $25.37 | 300,078 |
2017-07-28 | $26.43 | $26.43 | $25.54 | $25.76 | $25.76 | 387,564 |
2017-07-27 | $26.40 | $27.27 | $26.24 | $26.42 | $26.42 | 513,074 |
2017-07-26 | $26.22 | $26.53 | $26.06 | $26.44 | $26.44 | 211,784 |
2017-07-25 | $26.03 | $26.92 | $25.73 | $26.55 | $26.55 | 545,659 |
2017-07-24 | $25.09 | $25.57 | $24.86 | $25.40 | $25.40 | 299,962 |
2017-07-21 | $25.41 | $25.60 | $24.72 | $25.09 | $25.09 | 397,095 |
2017-07-20 | $25.00 | $25.43 | $24.74 | $25.29 | $25.29 | 274,306 |
2017-07-19 | $25.10 | $25.25 | $24.73 | $24.95 | $24.95 | 597,629 |
2017-07-18 | $25.11 | $25.40 | $25.03 | $25.18 | $25.18 | 249,774 |
2017-07-17 | $25.21 | $25.25 | $24.70 | $25.20 | $25.20 | 452,256 |
2017-07-14 | $25.19 | $25.44 | $24.99 | $25.13 | $25.13 | 407,370 |
2017-07-13 | $25.05 | $25.34 | $24.98 | $25.13 | $25.13 | 319,479 |
2017-07-12 | $25.37 | $25.66 | $24.86 | $25.05 | $25.05 | 635,592 |
2017-07-11 | $25.81 | $26.09 | $25.08 | $25.38 | $25.38 | 517,458 |
2017-07-10 | $26.00 | $26.57 | $25.40 | $25.74 | $25.74 | 636,518 |
2017-07-07 | $25.88 | $26.13 | $25.52 | $26.10 | $26.10 | 469,412 |
2017-07-06 | $26.64 | $26.85 | $25.73 | $25.82 | $25.82 | 458,545 |
2017-07-05 | $27.00 | $27.11 | $26.60 | $26.86 | $26.86 | 416,542 |
2017-07-03 | $27.22 | $27.31 | $26.83 | $27.00 | $27.00 | 200,410 |
2017-06-30 | $27.05 | $27.42 | $26.97 | $27.21 | $27.21 | 447,260 |
2017-06-29 | $27.42 | $27.55 | $26.78 | $27.12 | $27.12 | 675,296 |
2017-06-28 | $27.90 | $28.18 | $27.40 | $27.46 | $27.46 | 877,866 |
2017-06-27 | $26.61 | $28.50 | $26.50 | $27.90 | $27.90 | 2,213,281 |
2017-06-26 | $26.58 | $26.70 | $26.31 | $26.52 | $26.52 | 534,663 |
2017-06-23 | $26.75 | $26.75 | $26.20 | $26.60 | $26.60 | 1,673,082 |
2017-06-22 | $26.66 | $26.97 | $26.30 | $26.73 | $26.73 | 344,744 |
2017-06-21 | $26.67 | $27.22 | $26.00 | $26.50 | $26.50 | 744,597 |
2017-06-20 | $26.25 | $26.92 | $26.24 | $26.66 | $26.66 | 488,536 |
2017-06-19 | $26.50 | $26.50 | $25.90 | $26.25 | $26.25 | 494,125 |
2017-06-16 | $26.21 | $26.45 | $25.53 | $26.40 | $26.40 | 622,856 |
2017-06-15 | $26.09 | $26.48 | $25.92 | $26.43 | $26.43 | 365,792 |
2017-06-14 | $26.17 | $26.63 | $25.71 | $26.30 | $26.30 | 423,049 |
2017-06-13 | $25.35 | $26.39 | $25.15 | $26.11 | $26.11 | 448,292 |
2017-06-12 | $25.79 | $25.94 | $24.71 | $25.28 | $25.28 | 785,779 |
2017-06-09 | $26.40 | $26.42 | $25.33 | $26.05 | $26.05 | 780,995 |
2017-06-08 | $26.98 | $26.98 | $26.00 | $26.36 | $26.36 | 438,737 |
2017-06-07 | $26.64 | $27.00 | $26.28 | $26.90 | $26.90 | 704,037 |
2017-06-06 | $25.84 | $26.81 | $25.51 | $26.59 | $26.59 | 893,193 |
2017-06-05 | $25.72 | $25.72 | $25.00 | $25.28 | $25.28 | 349,781 |
2017-06-02 | $25.34 | $25.95 | $25.09 | $25.67 | $25.67 | 462,476 |
2017-06-01 | $24.51 | $25.43 | $24.05 | $25.30 | $25.30 | 605,897 |
2017-05-31 | $25.32 | $25.32 | $24.37 | $24.47 | $24.47 | 431,565 |
2017-05-30 | $25.31 | $25.45 | $25.12 | $25.21 | $25.21 | 526,213 |
2017-05-26 | $25.46 | $25.62 | $25.25 | $25.33 | $25.33 | 247,415 |
2017-05-25 | $25.00 | $25.55 | $24.83 | $25.39 | $25.39 | 437,220 |
2017-05-24 | $25.10 | $25.12 | $24.76 | $24.85 | $24.85 | 365,848 |
2017-05-23 | $25.19 | $25.19 | $24.66 | $25.04 | $25.04 | 336,053 |
2017-05-22 | $25.09 | $25.24 | $24.94 | $25.09 | $25.09 | 224,710 |
2017-05-19 | $25.44 | $25.52 | $25.00 | $25.12 | $25.12 | 379,267 |
2017-05-18 | $24.98 | $25.65 | $24.98 | $25.45 | $25.45 | 684,280 |
2017-05-17 | $24.97 | $25.20 | $24.77 | $25.00 | $25.00 | 674,926 |
2017-05-16 | $25.81 | $25.93 | $25.00 | $25.19 | $25.19 | 828,892 |
2017-05-15 | $27.06 | $27.12 | $25.69 | $25.75 | $25.75 | 1,167,858 |
2017-05-12 | $27.46 | $27.49 | $26.93 | $27.03 | $27.03 | 716,312 |
2017-05-11 | $27.06 | $28.00 | $26.00 | $27.68 | $27.68 | 3,128,789 |
2017-05-10 | $29.00 | $29.30 | $28.82 | $29.08 | $29.08 | 1,506,674 |
2017-05-09 | $27.85 | $28.80 | $27.85 | $28.73 | $28.73 | 725,029 |
2017-05-08 | $26.96 | $27.93 | $26.96 | $27.93 | $27.93 | 720,687 |
2017-05-05 | $26.75 | $27.01 | $26.64 | $26.85 | $26.85 | 315,374 |
2017-05-04 | $26.79 | $27.00 | $26.70 | $26.80 | $26.80 | 283,464 |
2017-05-03 | $26.71 | $26.90 | $26.60 | $26.79 | $26.79 | 309,711 |
2017-05-02 | $27.19 | $27.33 | $25.84 | $26.66 | $26.66 | 1,776,567 |
2017-05-01 | $27.59 | $27.73 | $27.46 | $27.57 | $27.57 | 467,379 |
2017-04-28 | $27.65 | $27.67 | $27.16 | $27.25 | $27.25 | 319,577 |
2017-04-27 | $27.52 | $27.80 | $27.45 | $27.65 | $27.65 | 185,658 |
2017-04-26 | $27.43 | $27.75 | $27.41 | $27.58 | $27.58 | 345,604 |
2017-04-25 | $27.44 | $28.12 | $27.42 | $27.51 | $27.51 | 654,520 |
2017-04-24 | $27.96 | $28.13 | $27.40 | $27.44 | $27.44 | 274,709 |
2017-04-21 | $27.90 | $27.90 | $27.31 | $27.65 | $27.65 | 328,492 |
2017-04-20 | $27.74 | $28.37 | $27.58 | $27.90 | $27.90 | 354,961 |
2017-04-19 | $27.31 | $27.78 | $27.05 | $27.66 | $27.66 | 490,846 |
2017-04-18 | $27.14 | $27.47 | $26.76 | $26.96 | $26.96 | 449,067 |
2017-04-17 | $27.71 | $27.80 | $27.23 | $27.30 | $27.30 | 321,252 |
2017-04-13 | $27.42 | $27.81 | $27.28 | $27.58 | $27.58 | 770,599 |
2017-04-12 | $27.69 | $28.02 | $27.47 | $27.54 | $27.54 | 372,213 |
2017-04-11 | $27.28 | $28.09 | $27.10 | $27.73 | $27.73 | 629,173 |
2017-04-10 | $27.05 | $27.82 | $27.05 | $27.20 | $27.20 | 436,287 |
2017-04-07 | $27.35 | $27.35 | $26.91 | $27.11 | $27.11 | 717,532 |
2017-04-06 | $27.56 | $27.59 | $27.25 | $27.36 | $27.36 | 741,855 |
2017-04-05 | $27.71 | $27.84 | $27.43 | $27.50 | $27.50 | 792,837 |
2017-04-04 | $28.09 | $28.23 | $27.54 | $27.60 | $27.60 | 701,176 |
2017-04-03 | $28.84 | $28.90 | $28.00 | $28.25 | $28.25 | 1,337,836 |
2017-03-31 | $28.18 | $28.94 | $27.50 | $28.80 | $28.80 | 9,349,884 |
2017-03-30 | $26.73 | $27.97 | $26.73 | $27.61 | $27.61 | 1,190,195 |
2017-03-29 | $26.53 | $27.36 | $26.29 | $26.63 | $26.63 | 478,962 |
2017-03-28 | $25.86 | $26.84 | $25.77 | $26.41 | $26.41 | 466,177 |
2017-03-27 | $25.94 | $26.36 | $25.75 | $25.85 | $25.85 | 389,084 |
2017-03-24 | $26.20 | $26.91 | $26.20 | $26.39 | $26.39 | 324,897 |
2017-03-23 | $25.75 | $26.38 | $25.75 | $26.16 | $26.16 | 412,977 |
2017-03-22 | $26.01 | $26.23 | $25.57 | $25.86 | $25.86 | 449,217 |
2017-03-21 | $26.04 | $26.54 | $25.81 | $26.07 | $26.07 | 447,597 |
2017-03-20 | $26.36 | $26.64 | $26.11 | $26.20 | $26.20 | 313,945 |
2017-03-17 | $26.25 | $26.59 | $26.02 | $26.31 | $26.31 | 462,794 |
2017-03-16 | $26.43 | $26.80 | $26.07 | $26.19 | $26.19 | 399,126 |
2017-03-15 | $25.97 | $26.79 | $25.75 | $26.24 | $26.24 | 685,229 |
2017-03-14 | $27.13 | $27.33 | $25.94 | $25.98 | $25.98 | 854,212 |
2017-03-13 | $27.89 | $27.89 | $27.10 | $27.16 | $27.16 | 612,175 |
2017-03-10 | $28.20 | $28.42 | $27.10 | $27.70 | $27.70 | 1,367,922 |
2017-03-09 | $31.03 | $31.10 | $28.01 | $28.42 | $28.42 | 4,253,879 |
2017-03-08 | $26.11 | $26.17 | $25.04 | $25.30 | $25.30 | 689,258 |
2017-03-07 | $26.48 | $26.55 | $25.69 | $25.92 | $25.92 | 803,659 |
2017-03-06 | $27.00 | $27.23 | $26.41 | $26.69 | $26.69 | 470,936 |
2017-03-03 | $27.77 | $28.02 | $27.02 | $27.26 | $27.26 | 243,868 |
2017-03-02 | $28.51 | $28.51 | $27.92 | $28.00 | $28.00 | 198,055 |
2017-03-01 | $27.80 | $28.47 | $27.51 | $28.40 | $28.40 | 267,267 |
2017-02-28 | $28.24 | $28.24 | $27.67 | $27.70 | $27.70 | 198,097 |
2017-02-27 | $28.18 | $28.40 | $27.65 | $28.22 | $28.22 | 249,341 |
2017-02-24 | $27.78 | $28.25 | $27.70 | $28.17 | $28.17 | 190,280 |
2017-02-23 | $28.07 | $28.26 | $27.63 | $28.04 | $28.04 | 214,305 |
2017-02-22 | $28.77 | $28.83 | $27.99 | $28.11 | $28.11 | 237,965 |
2017-02-21 | $27.61 | $28.73 | $27.21 | $28.59 | $28.59 | 470,511 |
2017-02-17 | $26.52 | $27.31 | $26.36 | $26.94 | $26.94 | 405,426 |
2017-02-16 | $26.87 | $27.33 | $26.31 | $26.51 | $26.51 | 282,999 |
2017-02-15 | $26.74 | $27.05 | $26.50 | $26.87 | $26.87 | 273,631 |
2017-02-14 | $26.82 | $26.95 | $26.21 | $26.84 | $26.84 | 388,663 |
2017-02-13 | $26.62 | $27.00 | $26.42 | $26.96 | $26.96 | 293,276 |
2017-02-10 | $26.34 | $26.92 | $26.25 | $26.63 | $26.63 | 364,787 |
2017-02-09 | $26.32 | $26.70 | $26.04 | $26.41 | $26.41 | 481,396 |
2017-02-08 | $26.48 | $26.64 | $26.10 | $26.50 | $26.50 | 442,047 |
2017-02-07 | $25.45 | $27.13 | $25.45 | $26.69 | $26.69 | 989,125 |
2017-02-06 | $25.02 | $25.39 | $24.83 | $25.32 | $25.32 | 195,154 |
2017-02-03 | $24.83 | $25.10 | $24.31 | $24.94 | $24.94 | 196,800 |
2017-02-02 | $24.79 | $24.92 | $24.03 | $24.60 | $24.60 | 522,833 |
2017-02-01 | $25.01 | $25.23 | $24.29 | $24.75 | $24.75 | 238,897 |
2017-01-31 | $25.13 | $25.60 | $24.40 | $24.96 | $24.96 | 545,479 |
2017-01-30 | $25.18 | $25.46 | $24.68 | $25.23 | $25.23 | 341,353 |
2017-01-27 | $25.46 | $25.46 | $25.00 | $25.29 | $25.29 | 552,805 |
2017-01-26 | $25.95 | $25.97 | $24.56 | $25.55 | $25.55 | 398,092 |
2017-01-25 | $26.37 | $26.75 | $25.96 | $26.08 | $26.08 | 179,638 |
2017-01-24 | $26.25 | $26.77 | $26.16 | $26.43 | $26.43 | 173,635 |
2017-01-23 | $26.51 | $26.88 | $25.99 | $26.30 | $26.30 | 163,875 |
2017-01-20 | $27.07 | $27.65 | $26.55 | $26.66 | $26.66 | 299,406 |
2017-01-19 | $27.74 | $27.90 | $26.86 | $27.10 | $27.10 | 401,102 |
2017-01-18 | $28.55 | $28.93 | $27.59 | $27.88 | $27.88 | 345,921 |
2017-01-17 | $28.86 | $29.00 | $28.35 | $28.50 | $28.50 | 173,305 |
2017-01-13 | $29.06 | $29.31 | $28.73 | $28.84 | $28.84 | 241,470 |
2017-01-12 | $29.24 | $29.25 | $28.37 | $28.93 | $28.93 | 392,468 |
2017-01-11 | $28.98 | $29.31 | $28.78 | $29.28 | $29.28 | 418,252 |
2017-01-10 | $29.22 | $29.30 | $28.23 | $28.87 | $28.87 | 433,050 |
2017-01-09 | $29.93 | $30.56 | $28.91 | $29.06 | $29.06 | 393,541 |
2017-01-06 | $29.04 | $29.82 | $28.57 | $29.64 | $29.64 | 496,593 |
2017-01-05 | $28.98 | $29.26 | $28.42 | $28.95 | $28.95 | 936,812 |
2017-01-04 | $29.24 | $29.77 | $28.85 | $28.99 | $28.99 | 286,373 |
2017-01-03 | $28.84 | $29.66 | $28.76 | $28.94 | $28.94 | 171,194 |
2016-12-30 | $29.18 | $29.40 | $28.67 | $28.94 | $28.94 | 117,426 |
2016-12-29 | $29.20 | $29.87 | $28.71 | $29.04 | $29.04 | 161,805 |
2016-12-28 | $29.36 | $29.60 | $28.51 | $29.29 | $29.29 | 570,648 |
2016-12-27 | $29.45 | $29.70 | $29.10 | $29.36 | $29.36 | 96,925 |
2016-12-23 | $29.46 | $29.74 | $29.27 | $29.51 | $29.51 | 164,121 |
2016-12-22 | $29.21 | $29.74 | $29.21 | $29.51 | $29.51 | 144,734 |
2016-12-21 | $29.52 | $29.69 | $29.22 | $29.60 | $29.60 | 126,433 |
2016-12-20 | $29.17 | $29.92 | $29.15 | $29.53 | $29.53 | 232,440 |
2016-12-19 | $29.55 | $29.80 | $29.03 | $29.38 | $29.38 | 236,939 |
2016-12-16 | $29.03 | $29.98 | $28.81 | $29.37 | $29.37 | 1,698,283 |
2016-12-15 | $28.97 | $29.68 | $28.11 | $28.75 | $28.75 | 192,777 |
2016-12-14 | $30.06 | $30.43 | $29.05 | $29.16 | $29.16 | 190,216 |
2016-12-13 | $30.72 | $31.29 | $30.20 | $30.24 | $30.24 | 180,984 |
2016-12-12 | $30.79 | $31.51 | $30.60 | $30.69 | $30.69 | 200,781 |
2016-12-09 | $30.40 | $31.53 | $30.08 | $30.92 | $30.92 | 166,257 |
2016-12-08 | $30.76 | $31.31 | $30.02 | $30.40 | $30.40 | 142,690 |
2016-12-07 | $30.85 | $31.57 | $30.35 | $30.88 | $30.88 | 157,741 |
2016-12-06 | $30.55 | $31.29 | $30.50 | $30.90 | $30.90 | 175,337 |
2016-12-05 | $29.79 | $30.90 | $29.30 | $30.82 | $30.82 | 239,064 |
2016-12-02 | $30.26 | $30.69 | $28.97 | $29.60 | $29.60 | 390,409 |
2016-12-01 | $31.67 | $32.45 | $29.40 | $30.15 | $30.15 | 451,190 |
2016-11-30 | $31.80 | $32.12 | $31.20 | $31.47 | $31.47 | 376,738 |
2016-11-29 | $31.30 | $32.54 | $30.93 | $31.74 | $31.74 | 368,935 |
2016-11-28 | $31.24 | $31.26 | $30.10 | $31.10 | $31.10 | 199,125 |
2016-11-25 | $31.90 | $31.95 | $30.39 | $30.86 | $30.86 | 183,180 |
2016-11-23 | $30.04 | $31.84 | $29.80 | $31.35 | $31.35 | 248,068 |
2016-11-22 | $30.51 | $30.85 | $28.73 | $30.02 | $30.02 | 305,546 |
2016-11-21 | $29.62 | $31.00 | $29.49 | $30.32 | $30.32 | 283,347 |
2016-11-18 | $29.35 | $29.77 | $28.90 | $29.39 | $29.39 | 90,027 |
2016-11-17 | $29.49 | $29.78 | $29.00 | $29.36 | $29.36 | 178,770 |
2016-11-16 | $29.30 | $29.59 | $28.59 | $29.45 | $29.45 | 149,481 |
2016-11-15 | $29.99 | $31.10 | $28.92 | $29.00 | $29.00 | 491,370 |
2016-11-14 | $27.27 | $30.50 | $27.16 | $29.37 | $29.37 | 525,935 |
2016-11-11 | $27.23 | $28.47 | $25.50 | $27.00 | $27.00 | 403,362 |
2016-11-10 | $25.93 | $26.48 | $25.00 | $25.92 | $25.92 | 219,577 |
2016-11-09 | $26.24 | $26.68 | $25.33 | $25.71 | $25.71 | 287,346 |
2016-11-08 | $26.34 | $26.88 | $26.23 | $26.57 | $26.57 | 189,093 |
2016-11-07 | $26.57 | $26.77 | $25.63 | $26.31 | $26.31 | 194,181 |
2016-11-04 | $25.69 | $26.52 | $25.56 | $26.28 | $26.28 | 131,613 |
2016-11-03 | $26.02 | $26.12 | $25.05 | $25.71 | $25.71 | 69,747 |
2016-11-02 | $25.33 | $25.88 | $25.33 | $25.85 | $25.85 | 71,293 |
2016-11-01 | $25.72 | $26.55 | $25.25 | $25.54 | $25.54 | 191,145 |
2016-10-31 | $26.61 | $26.80 | $25.83 | $25.86 | $25.86 | 312,812 |
2016-10-28 | $27.08 | $27.36 | $26.40 | $26.42 | $26.42 | 138,353 |
2016-10-27 | $26.69 | $27.72 | $26.25 | $26.86 | $26.86 | 187,215 |
2016-10-26 | $27.35 | $27.53 | $26.58 | $26.66 | $26.66 | 194,521 |
2016-10-25 | $26.94 | $27.58 | $26.60 | $27.16 | $27.16 | 158,947 |
2016-10-24 | $26.97 | $27.57 | $26.51 | $26.79 | $26.79 | 233,588 |
2016-10-21 | $26.32 | $27.07 | $26.25 | $26.81 | $26.81 | 102,178 |
2016-10-20 | $26.81 | $27.09 | $26.35 | $26.60 | $26.60 | 100,236 |
2016-10-19 | $26.80 | $27.20 | $26.35 | $27.03 | $27.03 | 73,562 |
2016-10-18 | $27.98 | $27.98 | $26.24 | $26.88 | $26.88 | 170,105 |
2016-10-17 | $26.92 | $27.83 | $26.55 | $27.48 | $27.48 | 412,442 |
2016-10-14 | $27.51 | $27.83 | $26.81 | $26.94 | $26.94 | 269,895 |
2016-10-13 | $26.57 | $27.99 | $26.30 | $27.05 | $27.05 | 535,954 |
2016-10-12 | $25.84 | $26.65 | $25.17 | $26.63 | $26.63 | 290,047 |
2016-10-11 | $26.68 | $26.68 | $25.05 | $25.57 | $25.57 | 360,212 |
2016-10-10 | $26.64 | $26.92 | $26.01 | $26.30 | $26.30 | 193,426 |
2016-10-07 | $26.58 | $26.99 | $26.00 | $26.67 | $26.67 | 164,256 |
2016-10-06 | $26.11 | $26.51 | $26.00 | $26.40 | $26.40 | 211,958 |
2016-10-05 | $25.78 | $27.14 | $25.78 | $26.51 | $26.51 | 395,801 |
2016-10-04 | $26.76 | $26.76 | $25.85 | $26.31 | $26.31 | 469,596 |
2016-10-03 | $28.40 | $28.68 | $26.54 | $26.79 | $26.79 | 644,490 |
2016-09-30 | $27.91 | $28.43 | $26.87 | $28.12 | $28.12 | 968,960 |
2016-09-29 | $26.24 | $28.92 | $25.70 | $26.85 | $26.85 | 2,143,828 |
2016-09-28 | $24.95 | $26.80 | $24.75 | $26.54 | $26.54 | 1,071,421 |
2016-09-27 | $25.45 | $25.50 | $24.57 | $24.60 | $24.60 | 976,674 |
2016-09-26 | $25.38 | $25.76 | $24.72 | $25.26 | $25.26 | 531,844 |
2016-09-23 | $25.67 | $26.05 | $24.13 | $25.33 | $25.33 | 2,152,512 |
2016-09-22 | $24.00 | $27.40 | $23.73 | $26.50 | $26.50 | 13,618,817 |
e.l.f. Beauty Inc (ELF) News Headlines
E.l.f. Beauty blows past Wall Street's estimates, raises guidance for a third quarter in a row
E.l.f. Beauty, the viral cosmetics brand beloved among Gen Z shoppers, saw another quarter of torrid growth and said it could still double its market…
cnbc.com Feb. 6, 2024Recent e.l.f. Beauty Inc (ELF) News
Similar Companies to e.l.f. Beauty Inc (ELF) in the Household & Personal Products Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |