Marinemax Inc (HZO) Exchange: NYSE
Data as of May 9, 2025
$20.97 ($-0.24) -1.13%
Marinemax Inc - Daily Information
Click for more stock information on Marinemax Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $21.52 |
Previous Close | $20.97 |
High | $21.77 |
Low | $20.87 |
Adjusted Open | $21.52 |
Previous Adjusted Close | $20.97 |
Adjusted High | $21.77 |
Adjusted Low | $20.87 |
About Marinemax Inc (HZO)
MarineMax Inc (HZO) is the worldâs largest recreational boat and yacht retailer. Since it was founded in 1998, it has grown from just four stores located in Florida and Arizona, to 61 locations across the United States, and 17 additional locations through strategic partnerships. Their mission is to be their customersâ most trusted partner in creating lifetime memories on the water. They aim to offer unbeatable customer service combined with superior product offerings, excellent prices and dedicated customer satisfaction. MarineMax offers everything from motor boats and runabouts, to fishing boats, and luxury yachts, from leading brands such as Sea Ray, Azimut and Galeon Yachts, Nautique, Hatteras, NauticStar, Chris Craft and Scout. They also provide customers with a full range of services including in-house financing and insurance options. MarineMaxâs commitment to their customers goes beyond the sale of boats. They offer a full list of services and activities, such as financing and insurance, repair and maintenance, parts, premium docks, charters, and yacht management. They also provide customers with a full range of other amenities, such as sailing and fishing classes, as well as offering a variety of aftermarket products to enhance their boating experience. MarineMax has continued to be a leader in the marine industry, winning multiple awards for business excellence, customer service and new product development. They have recently expanded their product lines to include recreational vehicles, parts, and accessories, creating more opportunities for customers to enjoy spending time on the water.
Invest in Marinemax Inc (HZO)
Historical Stock Data for Marinemax Inc (HZO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $21.52 | $21.77 | $20.87 | $20.97 | $20.97 | 332,271 |
2025-05-06 | $21.56 | $21.73 | $20.96 | $21.21 | $21.21 | 334,060 |
2025-05-05 | $22.51 | $23.20 | $21.92 | $21.95 | $21.95 | 295,423 |
2025-05-02 | $22.50 | $22.81 | $22.17 | $22.74 | $22.74 | 358,531 |
2025-05-01 | $21.70 | $22.16 | $21.58 | $22.10 | $22.10 | 384,011 |
2025-04-30 | $21.43 | $21.62 | $20.72 | $21.46 | $21.46 | 433,869 |
2025-04-29 | $22.27 | $22.42 | $21.69 | $22.07 | $22.07 | 304,134 |
2025-04-28 | $22.74 | $22.98 | $22.13 | $22.68 | $22.68 | 301,139 |
2025-04-25 | $22.35 | $23.01 | $22.00 | $22.89 | $22.89 | 407,896 |
2025-04-24 | $20.75 | $22.78 | $20.36 | $22.67 | $22.67 | 906,989 |
2025-04-23 | $20.37 | $21.50 | $19.21 | $19.32 | $19.32 | 727,877 |
2025-04-22 | $18.67 | $19.70 | $18.48 | $19.49 | $19.49 | 450,348 |
2025-04-21 | $18.41 | $18.51 | $17.74 | $18.33 | $18.33 | 479,204 |
2025-04-17 | $17.96 | $19.16 | $17.87 | $18.80 | $18.80 | 417,440 |
2025-04-16 | $17.66 | $18.30 | $17.33 | $18.08 | $18.08 | 582,066 |
2025-04-15 | $18.59 | $18.89 | $17.43 | $17.66 | $17.66 | 725,296 |
2025-04-14 | $19.23 | $19.45 | $16.85 | $18.78 | $18.78 | 950,404 |
2025-04-11 | $19.80 | $19.86 | $18.65 | $18.86 | $18.86 | 423,426 |
2025-04-10 | $19.72 | $19.78 | $18.62 | $19.42 | $19.42 | 360,115 |
2025-04-09 | $17.82 | $21.40 | $17.64 | $20.69 | $20.69 | 493,621 |
2025-04-08 | $19.36 | $20.14 | $17.75 | $18.09 | $18.09 | 541,203 |
2025-04-07 | $17.90 | $20.08 | $17.61 | $18.48 | $18.48 | 589,674 |
2025-04-04 | $18.52 | $19.59 | $17.62 | $18.90 | $18.90 | 718,642 |
2025-04-03 | $20.52 | $20.63 | $18.42 | $19.50 | $19.50 | 797,912 |
2025-04-02 | $21.25 | $22.32 | $21.25 | $21.98 | $21.98 | 339,982 |
2025-04-01 | $21.51 | $22.31 | $21.42 | $21.65 | $21.65 | 326,031 |
2025-03-31 | $21.46 | $21.95 | $21.00 | $21.50 | $21.50 | 339,911 |
2025-03-28 | $23.04 | $23.24 | $21.64 | $22.01 | $22.01 | 386,299 |
2025-03-27 | $23.09 | $23.60 | $23.00 | $23.30 | $23.30 | 202,293 |
2025-03-26 | $23.42 | $23.83 | $22.80 | $23.22 | $23.22 | 342,060 |
2025-03-25 | $23.70 | $23.70 | $23.00 | $23.32 | $23.32 | 202,711 |
2025-03-24 | $23.47 | $24.09 | $23.39 | $23.66 | $23.66 | 236,852 |
2025-03-21 | $22.88 | $23.63 | $22.86 | $22.99 | $22.99 | 383,869 |
2025-03-20 | $23.58 | $24.04 | $23.36 | $23.45 | $23.45 | 222,657 |
2025-03-19 | $23.20 | $24.04 | $23.03 | $23.97 | $23.97 | 240,335 |
2025-03-18 | $23.25 | $23.36 | $22.74 | $23.18 | $23.18 | 211,149 |
2025-03-17 | $22.44 | $23.62 | $22.44 | $23.31 | $23.31 | 301,006 |
2025-03-14 | $22.93 | $23.27 | $22.08 | $22.77 | $22.77 | 426,107 |
2025-03-13 | $23.73 | $24.10 | $22.55 | $22.76 | $22.76 | 244,068 |
2025-03-12 | $24.00 | $24.03 | $22.96 | $23.51 | $23.51 | 316,024 |
2025-03-11 | $23.52 | $24.07 | $22.89 | $23.59 | $23.59 | 281,446 |
2025-03-10 | $23.82 | $24.15 | $23.21 | $23.62 | $23.62 | 367,044 |
2025-03-07 | $23.64 | $24.73 | $23.24 | $24.27 | $24.27 | 352,527 |
2025-03-06 | $23.17 | $25.08 | $23.17 | $23.50 | $23.50 | 934,795 |
2025-03-05 | $23.37 | $23.75 | $22.41 | $23.58 | $23.58 | 263,784 |
2025-03-04 | $24.00 | $24.14 | $22.86 | $23.25 | $23.25 | 559,295 |
2025-03-03 | $25.44 | $25.70 | $24.26 | $24.48 | $24.48 | 350,378 |
2025-02-28 | $25.54 | $26.01 | $25.07 | $25.35 | $25.35 | 263,856 |
2025-02-27 | $26.53 | $26.62 | $25.12 | $25.53 | $25.53 | 316,442 |
2025-02-26 | $26.94 | $27.19 | $26.49 | $26.86 | $26.86 | 239,708 |
2025-02-25 | $26.58 | $27.30 | $26.53 | $26.54 | $26.54 | 265,757 |
2025-02-24 | $27.04 | $27.31 | $26.27 | $26.46 | $26.46 | 327,146 |
2025-02-21 | $28.36 | $28.54 | $26.54 | $26.78 | $26.78 | 296,207 |
2025-02-20 | $28.41 | $28.75 | $27.73 | $27.84 | $27.84 | 188,717 |
2025-02-19 | $28.08 | $28.69 | $27.70 | $28.50 | $28.50 | 184,507 |
2025-02-18 | $27.81 | $28.93 | $27.81 | $28.49 | $28.49 | 225,101 |
2025-02-14 | $29.04 | $29.28 | $27.93 | $28.01 | $28.01 | 170,872 |
2025-02-13 | $29.73 | $29.73 | $28.64 | $28.74 | $28.74 | 177,466 |
2025-02-12 | $29.84 | $30.20 | $28.86 | $29.49 | $29.49 | 220,227 |
2025-02-11 | $30.76 | $31.18 | $30.04 | $30.58 | $30.58 | 198,961 |
2025-02-10 | $30.45 | $31.45 | $30.02 | $31.14 | $31.14 | 254,698 |
2025-02-07 | $30.21 | $30.55 | $29.11 | $30.03 | $30.03 | 213,661 |
2025-02-06 | $30.86 | $31.51 | $30.33 | $30.41 | $30.41 | 133,036 |
2025-02-05 | $30.07 | $30.62 | $29.90 | $30.55 | $30.55 | 170,207 |
2025-02-04 | $29.25 | $30.19 | $29.25 | $30.03 | $30.03 | 186,808 |
2025-02-03 | $29.10 | $30.53 | $28.54 | $29.53 | $29.53 | 382,234 |
2025-01-31 | $30.43 | $31.30 | $30.13 | $30.36 | $30.36 | 264,293 |
2025-01-30 | $29.43 | $31.35 | $29.43 | $30.43 | $30.43 | 337,454 |
2025-01-29 | $30.20 | $30.33 | $29.01 | $29.01 | $29.01 | 260,417 |
2025-01-28 | $30.21 | $30.77 | $29.52 | $30.29 | $30.29 | 258,731 |
2025-01-27 | $30.47 | $31.82 | $30.11 | $30.31 | $30.31 | 490,946 |
2025-01-24 | $32.62 | $32.97 | $30.61 | $30.62 | $30.62 | 469,084 |
2025-01-23 | $31.89 | $33.28 | $29.80 | $32.37 | $32.37 | 1,083,620 |
2025-01-22 | $28.39 | $28.81 | $27.63 | $27.94 | $27.94 | 341,766 |
2025-01-21 | $28.65 | $29.21 | $28.31 | $28.58 | $28.58 | 345,872 |
2025-01-17 | $28.01 | $28.34 | $27.65 | $28.01 | $28.01 | 177,514 |
2025-01-16 | $27.73 | $27.91 | $27.19 | $27.59 | $27.59 | 179,177 |
2025-01-15 | $27.47 | $28.16 | $27.39 | $27.75 | $27.75 | 178,005 |
2025-01-14 | $26.47 | $26.91 | $26.25 | $26.45 | $26.45 | 116,530 |
2025-01-13 | $26.24 | $26.73 | $26.10 | $26.38 | $26.38 | 186,079 |
2025-01-10 | $26.11 | $26.82 | $25.70 | $26.64 | $26.64 | 290,242 |
2025-01-08 | $27.34 | $27.40 | $26.60 | $26.77 | $26.77 | 231,028 |
2025-01-07 | $27.88 | $28.33 | $27.05 | $27.78 | $27.78 | 204,408 |
2025-01-06 | $28.34 | $29.32 | $27.93 | $28.01 | $28.01 | 222,574 |
2025-01-03 | $28.07 | $28.70 | $27.66 | $28.13 | $28.13 | 197,216 |
2025-01-02 | $29.12 | $30.42 | $27.96 | $28.01 | $28.01 | 211,271 |
2024-12-31 | $27.46 | $29.51 | $27.44 | $28.95 | $28.95 | 348,169 |
2024-12-30 | $27.26 | $27.45 | $26.81 | $27.29 | $27.29 | 197,337 |
2024-12-27 | $28.43 | $28.67 | $27.62 | $27.77 | $27.77 | 140,302 |
2024-12-26 | $28.40 | $29.13 | $28.24 | $28.66 | $28.66 | 126,038 |
2024-12-24 | $28.19 | $28.75 | $27.75 | $28.54 | $28.54 | 103,540 |
2024-12-23 | $28.35 | $29.44 | $28.17 | $28.25 | $28.25 | 252,136 |
2024-12-20 | $28.30 | $29.85 | $28.30 | $28.35 | $28.35 | 792,603 |
2024-12-19 | $29.79 | $30.32 | $28.74 | $28.82 | $28.82 | 200,954 |
2024-12-18 | $31.45 | $32.21 | $28.86 | $29.17 | $29.17 | 179,622 |
2024-12-17 | $31.53 | $31.82 | $30.69 | $31.07 | $31.07 | 239,308 |
2024-12-16 | $32.86 | $33.45 | $31.88 | $32.06 | $32.06 | 318,180 |
2024-12-13 | $30.46 | $30.69 | $29.96 | $30.69 | $30.69 | 231,330 |
2024-12-12 | $31.19 | $31.74 | $30.29 | $30.54 | $30.54 | 186,176 |
2024-12-11 | $32.19 | $32.19 | $30.93 | $31.05 | $31.05 | 215,557 |
2024-12-10 | $32.77 | $32.77 | $31.63 | $31.71 | $31.71 | 157,630 |
2024-12-09 | $32.00 | $32.92 | $31.55 | $32.65 | $32.65 | 188,165 |
2024-12-06 | $32.00 | $32.28 | $30.90 | $31.44 | $31.44 | 206,913 |
2024-12-05 | $32.07 | $32.41 | $30.77 | $31.52 | $31.52 | 240,370 |
2024-12-04 | $32.20 | $33.30 | $31.78 | $32.15 | $32.15 | 268,573 |
2024-12-03 | $32.48 | $32.69 | $31.89 | $32.45 | $32.45 | 121,835 |
2024-12-02 | $34.09 | $34.09 | $31.68 | $32.71 | $32.71 | 286,684 |
2024-11-29 | $33.48 | $35.46 | $33.24 | $34.32 | $34.32 | 390,286 |
2024-11-27 | $32.64 | $33.62 | $32.42 | $32.52 | $32.52 | 142,958 |
2024-11-26 | $32.54 | $33.03 | $31.63 | $32.16 | $32.16 | 167,880 |
2024-11-25 | $31.26 | $34.00 | $31.26 | $33.39 | $33.39 | 380,624 |
2024-11-22 | $29.89 | $30.97 | $29.89 | $30.56 | $30.56 | 178,432 |
2024-11-21 | $29.01 | $29.77 | $28.97 | $29.71 | $29.71 | 121,550 |
2024-11-20 | $29.32 | $29.37 | $28.38 | $28.96 | $28.96 | 114,745 |
2024-11-19 | $29.03 | $29.63 | $28.80 | $29.58 | $29.58 | 114,531 |
2024-11-18 | $29.39 | $30.05 | $29.37 | $29.40 | $29.40 | 93,048 |
2024-11-15 | $30.49 | $30.49 | $29.19 | $29.39 | $29.39 | 168,295 |
2024-11-14 | $30.90 | $31.08 | $30.00 | $30.22 | $30.22 | 165,634 |
2024-11-13 | $31.21 | $31.99 | $30.81 | $30.82 | $30.82 | 181,774 |
2024-11-12 | $32.27 | $32.27 | $30.47 | $30.83 | $30.83 | 265,896 |
2024-11-11 | $33.18 | $33.69 | $32.61 | $32.69 | $32.69 | 181,513 |
2024-11-08 | $32.58 | $32.76 | $31.96 | $32.47 | $32.47 | 147,640 |
2024-11-07 | $32.59 | $33.08 | $31.67 | $32.59 | $32.59 | 178,919 |
2024-11-06 | $31.72 | $33.75 | $31.11 | $32.75 | $32.75 | 388,146 |
2024-11-05 | $28.55 | $29.92 | $28.41 | $29.27 | $29.27 | 328,401 |
2024-11-04 | $28.86 | $29.21 | $28.25 | $28.69 | $28.69 | 234,902 |
2024-11-01 | $28.99 | $29.37 | $28.25 | $28.97 | $28.97 | 276,454 |
2024-10-31 | $29.31 | $31.24 | $28.90 | $29.13 | $29.13 | 422,067 |
2024-10-30 | $30.82 | $31.35 | $29.85 | $30.04 | $30.04 | 160,933 |
2024-10-29 | $30.49 | $30.83 | $30.24 | $30.82 | $30.82 | 138,157 |
2024-10-28 | $29.91 | $31.18 | $29.91 | $30.85 | $30.85 | 191,557 |
2024-10-25 | $29.45 | $31.13 | $29.40 | $29.99 | $29.99 | 332,304 |
2024-10-24 | $29.02 | $29.25 | $28.00 | $28.91 | $28.91 | 298,282 |
2024-10-23 | $29.06 | $29.39 | $28.53 | $29.08 | $29.08 | 294,022 |
2024-10-22 | $29.52 | $29.89 | $29.03 | $29.23 | $29.23 | 218,246 |
2024-10-21 | $31.37 | $31.37 | $29.92 | $29.95 | $29.95 | 236,853 |
2024-10-18 | $31.83 | $31.98 | $31.19 | $31.37 | $31.37 | 208,914 |
2024-10-17 | $32.25 | $32.54 | $30.61 | $31.50 | $31.50 | 217,879 |
2024-10-16 | $33.62 | $33.62 | $32.60 | $32.69 | $32.69 | 205,967 |
2024-10-15 | $33.63 | $33.66 | $32.93 | $33.26 | $33.26 | 246,730 |
2024-10-14 | $31.30 | $33.15 | $30.88 | $33.13 | $33.13 | 255,001 |
2024-10-11 | $29.62 | $31.62 | $29.62 | $31.45 | $31.45 | 384,632 |
2024-10-10 | $28.97 | $29.79 | $28.00 | $29.71 | $29.71 | 329,970 |
2024-10-09 | $29.09 | $29.96 | $28.60 | $29.40 | $29.40 | 239,920 |
2024-10-08 | $29.99 | $30.76 | $28.77 | $29.09 | $29.09 | 336,622 |
2024-10-07 | $32.80 | $33.17 | $29.76 | $30.18 | $30.18 | 326,574 |
2024-10-04 | $31.98 | $34.70 | $31.98 | $33.17 | $33.17 | 339,316 |
2024-10-03 | $32.10 | $32.10 | $30.93 | $31.29 | $31.29 | 265,488 |
2024-10-02 | $33.18 | $33.35 | $32.24 | $32.34 | $32.34 | 130,763 |
2024-10-01 | $35.00 | $35.00 | $33.49 | $33.61 | $33.61 | 153,806 |
2024-09-30 | $35.46 | $36.39 | $35.22 | $35.27 | $35.27 | 317,037 |
2024-09-27 | $35.38 | $36.15 | $35.38 | $35.62 | $35.62 | 85,733 |
2024-09-26 | $35.67 | $36.11 | $34.97 | $35.03 | $35.03 | 110,024 |
2024-09-25 | $35.97 | $36.17 | $34.65 | $35.02 | $35.02 | 149,108 |
2024-09-24 | $35.57 | $36.24 | $35.25 | $36.22 | $36.22 | 131,807 |
2024-09-23 | $35.90 | $36.42 | $34.52 | $35.43 | $35.43 | 154,889 |
2024-09-20 | $35.75 | $36.15 | $35.07 | $35.67 | $35.67 | 752,486 |
2024-09-19 | $36.73 | $36.81 | $35.20 | $36.02 | $36.02 | 423,706 |
2024-09-18 | $35.50 | $37.86 | $35.05 | $35.74 | $35.74 | 279,644 |
2024-09-17 | $34.90 | $36.50 | $34.02 | $35.61 | $35.61 | 407,506 |
2024-09-16 | $34.61 | $34.92 | $33.94 | $34.72 | $34.72 | 200,013 |
2024-09-13 | $31.31 | $34.00 | $31.10 | $33.90 | $33.90 | 456,203 |
2024-09-12 | $30.70 | $31.41 | $30.07 | $31.06 | $31.06 | 206,665 |
2024-09-11 | $29.84 | $30.51 | $29.71 | $30.45 | $30.45 | 157,631 |
2024-09-10 | $30.45 | $30.45 | $29.22 | $29.80 | $29.80 | 329,474 |
2024-09-09 | $31.11 | $31.11 | $29.85 | $30.30 | $30.30 | 344,899 |
2024-09-06 | $30.35 | $30.57 | $28.65 | $29.04 | $29.04 | 157,255 |
2024-09-05 | $31.42 | $31.42 | $30.40 | $30.48 | $30.48 | 123,682 |
2024-09-04 | $31.28 | $32.11 | $30.86 | $31.22 | $31.22 | 146,213 |
2024-09-03 | $31.30 | $32.23 | $31.27 | $31.55 | $31.55 | 191,701 |
2024-08-30 | $31.68 | $31.95 | $31.18 | $31.72 | $31.72 | 152,336 |
2024-08-29 | $32.09 | $32.09 | $31.00 | $31.27 | $31.27 | 177,642 |
2024-08-28 | $31.70 | $32.17 | $31.39 | $31.80 | $31.80 | 125,399 |
2024-08-27 | $32.00 | $32.00 | $31.16 | $31.87 | $31.87 | 126,342 |
2024-08-26 | $32.49 | $32.62 | $31.67 | $32.31 | $32.31 | 129,658 |
2024-08-23 | $30.30 | $32.29 | $30.23 | $32.10 | $32.10 | 215,242 |
2024-08-22 | $30.39 | $30.39 | $29.52 | $30.02 | $30.02 | 112,353 |
2024-08-21 | $31.14 | $31.64 | $30.54 | $30.56 | $30.56 | 156,000 |
2024-08-20 | $30.96 | $30.96 | $29.91 | $30.55 | $30.55 | 126,879 |
2024-08-19 | $30.95 | $31.05 | $30.57 | $30.96 | $30.96 | 233,394 |
2024-08-16 | $30.28 | $31.40 | $30.28 | $30.87 | $30.87 | 122,721 |
2024-08-15 | $30.00 | $30.99 | $29.79 | $30.30 | $30.30 | 271,821 |
2024-08-14 | $28.96 | $29.08 | $28.21 | $28.84 | $28.84 | 200,630 |
2024-08-13 | $28.10 | $29.10 | $27.61 | $28.99 | $28.99 | 215,515 |
2024-08-12 | $28.73 | $29.86 | $27.77 | $27.87 | $27.87 | 286,646 |
2024-08-09 | $29.92 | $29.92 | $28.46 | $28.68 | $28.68 | 351,939 |
2024-08-08 | $29.32 | $30.44 | $29.21 | $29.70 | $29.70 | 228,578 |
2024-08-07 | $30.22 | $30.46 | $28.72 | $28.95 | $28.95 | 303,860 |
2024-08-06 | $30.13 | $30.55 | $29.51 | $30.01 | $30.01 | 243,975 |
2024-08-05 | $30.00 | $30.89 | $29.52 | $30.14 | $30.14 | 302,671 |
2024-08-02 | $31.50 | $32.45 | $30.98 | $31.55 | $31.55 | 237,713 |
2024-08-01 | $34.95 | $35.18 | $31.76 | $32.72 | $32.72 | 406,351 |
2024-07-31 | $36.03 | $36.55 | $34.51 | $34.87 | $34.87 | 681,088 |
2024-07-30 | $37.73 | $37.73 | $35.81 | $35.92 | $35.92 | 670,595 |
2024-07-29 | $37.93 | $38.20 | $37.04 | $37.71 | $37.71 | 443,262 |
2024-07-26 | $37.50 | $38.05 | $36.27 | $37.20 | $37.20 | 569,057 |
2024-07-25 | $35.00 | $37.32 | $33.99 | $37.10 | $37.10 | 966,422 |
2024-07-24 | $32.90 | $33.70 | $31.44 | $31.66 | $31.66 | 415,806 |
2024-07-23 | $32.28 | $32.88 | $31.70 | $32.84 | $32.84 | 669,424 |
2024-07-22 | $33.30 | $33.58 | $32.58 | $33.20 | $33.20 | 381,544 |
2024-07-19 | $35.22 | $35.46 | $32.70 | $32.94 | $32.94 | 571,874 |
2024-07-18 | $35.85 | $36.49 | $34.77 | $35.21 | $35.21 | 381,157 |
2024-07-17 | $35.89 | $36.53 | $35.12 | $36.20 | $36.20 | 305,294 |
2024-07-16 | $35.76 | $36.82 | $35.20 | $36.54 | $36.54 | 363,294 |
2024-07-15 | $36.74 | $37.00 | $34.75 | $35.13 | $35.13 | 455,423 |
2024-07-12 | $36.85 | $37.29 | $36.13 | $36.34 | $36.34 | 273,001 |
2024-07-11 | $34.87 | $36.50 | $34.87 | $36.07 | $36.07 | 457,796 |
2024-07-10 | $32.80 | $34.62 | $32.72 | $34.26 | $34.26 | 370,371 |
2024-07-09 | $30.91 | $31.13 | $30.27 | $30.36 | $30.36 | 138,837 |
2024-07-08 | $31.50 | $31.73 | $30.95 | $31.12 | $31.12 | 131,906 |
2024-07-05 | $30.44 | $31.28 | $30.17 | $31.08 | $31.08 | 246,548 |
2024-07-03 | $30.95 | $31.18 | $30.26 | $30.69 | $30.69 | 102,802 |
2024-07-02 | $30.65 | $31.44 | $30.47 | $30.91 | $30.91 | 247,077 |
2024-07-01 | $32.43 | $32.48 | $30.39 | $30.55 | $30.55 | 265,852 |
2024-06-28 | $32.25 | $32.53 | $32.02 | $32.37 | $32.37 | 319,766 |
2024-06-27 | $32.57 | $32.69 | $32.02 | $32.13 | $32.13 | 267,601 |
2024-06-26 | $32.80 | $33.29 | $32.52 | $32.79 | $32.79 | 148,239 |
2024-06-25 | $33.62 | $33.88 | $32.77 | $32.82 | $32.82 | 169,451 |
2024-06-24 | $33.32 | $34.55 | $33.25 | $33.88 | $33.88 | 184,775 |
2024-06-21 | $33.59 | $34.36 | $33.22 | $33.35 | $33.35 | 676,020 |
2024-06-20 | $32.85 | $34.27 | $32.85 | $33.74 | $33.74 | 279,943 |
2024-06-18 | $33.73 | $34.22 | $33.15 | $33.32 | $33.32 | 179,989 |
2024-06-17 | $31.77 | $33.91 | $31.74 | $33.78 | $33.78 | 276,222 |
2024-06-14 | $32.36 | $32.36 | $31.71 | $32.06 | $32.06 | 179,182 |
2024-06-13 | $34.10 | $34.10 | $32.63 | $32.72 | $32.72 | 156,465 |
2024-06-12 | $34.47 | $35.95 | $33.75 | $34.15 | $34.15 | 178,619 |
2024-06-11 | $33.74 | $34.10 | $33.06 | $33.77 | $33.77 | 170,418 |
2024-06-10 | $33.50 | $34.07 | $32.88 | $33.99 | $33.99 | 199,340 |
2024-06-07 | $33.98 | $34.45 | $33.07 | $33.56 | $33.56 | 350,079 |
2024-06-06 | $35.99 | $35.99 | $34.35 | $34.51 | $34.51 | 266,225 |
2024-06-05 | $34.58 | $36.43 | $34.51 | $36.21 | $36.21 | 340,002 |
2024-06-04 | $36.00 | $36.45 | $34.01 | $34.73 | $34.73 | 618,723 |
2024-06-03 | $34.13 | $36.63 | $32.18 | $36.17 | $36.17 | 2,230,636 |
2024-05-31 | $28.02 | $28.84 | $28.02 | $28.48 | $28.48 | 328,889 |
2024-05-30 | $26.63 | $27.98 | $26.46 | $27.81 | $27.81 | 280,210 |
2024-05-29 | $26.80 | $27.06 | $26.44 | $26.52 | $26.52 | 241,248 |
2024-05-28 | $27.02 | $27.98 | $26.72 | $27.41 | $27.41 | 244,719 |
2024-05-24 | $27.20 | $27.28 | $26.93 | $27.06 | $27.06 | 136,004 |
2024-05-23 | $26.63 | $27.44 | $26.13 | $27.04 | $27.04 | 361,506 |
2024-05-22 | $26.40 | $27.29 | $26.13 | $26.40 | $26.40 | 161,169 |
2024-05-21 | $26.98 | $26.99 | $26.40 | $26.49 | $26.49 | 189,715 |
2024-05-20 | $28.17 | $28.17 | $27.07 | $27.09 | $27.09 | 229,362 |
2024-05-17 | $27.13 | $28.31 | $27.13 | $28.24 | $28.24 | 288,366 |
2024-05-16 | $27.77 | $27.77 | $26.86 | $27.16 | $27.16 | 242,483 |
2024-05-15 | $28.79 | $28.79 | $27.44 | $27.73 | $27.73 | 298,679 |
2024-05-14 | $28.04 | $28.58 | $27.93 | $28.37 | $28.37 | 289,984 |
2024-05-13 | $27.15 | $28.77 | $27.09 | $27.48 | $27.48 | 335,517 |
2024-05-10 | $26.77 | $26.85 | $26.01 | $26.77 | $26.77 | 205,416 |
2024-05-09 | $26.03 | $26.59 | $25.88 | $26.57 | $26.57 | 203,252 |
2024-05-08 | $25.16 | $26.08 | $25.12 | $26.01 | $26.01 | 180,795 |
2024-05-07 | $25.86 | $26.04 | $25.44 | $25.44 | $25.44 | 185,349 |
2024-05-06 | $26.08 | $26.47 | $25.72 | $25.78 | $25.78 | 228,218 |
2024-05-03 | $25.78 | $26.55 | $25.67 | $25.81 | $25.81 | 450,836 |
2024-05-02 | $24.83 | $25.25 | $24.35 | $25.25 | $25.25 | 298,548 |
2024-05-01 | $24.71 | $25.41 | $24.41 | $24.51 | $24.51 | 307,435 |
2024-04-30 | $25.79 | $25.82 | $24.64 | $24.67 | $24.67 | 416,421 |
2024-04-29 | $25.38 | $26.07 | $25.08 | $26.05 | $26.05 | 377,350 |
2024-04-26 | $25.41 | $25.76 | $24.81 | $25.37 | $25.37 | 455,253 |
2024-04-25 | $23.99 | $25.84 | $22.51 | $25.60 | $25.60 | 1,509,046 |
2024-04-24 | $27.82 | $28.15 | $26.88 | $27.18 | $27.18 | 796,395 |
2024-04-23 | $27.72 | $28.43 | $27.52 | $27.94 | $27.94 | 268,631 |
2024-04-22 | $28.02 | $28.07 | $27.26 | $27.67 | $27.67 | 286,582 |
2024-04-19 | $26.51 | $28.60 | $26.51 | $28.03 | $28.03 | 445,440 |
2024-04-18 | $27.02 | $27.34 | $26.57 | $26.68 | $26.68 | 441,509 |
2024-04-17 | $27.25 | $27.62 | $26.80 | $27.06 | $27.06 | 272,924 |
2024-04-16 | $27.26 | $27.50 | $26.78 | $27.02 | $27.02 | 312,532 |
2024-04-15 | $27.68 | $27.85 | $27.17 | $27.43 | $27.43 | 280,162 |
2024-04-12 | $27.17 | $27.60 | $27.04 | $27.45 | $27.45 | 232,016 |
2024-04-11 | $27.68 | $28.55 | $27.13 | $27.51 | $27.51 | 189,119 |
2024-04-10 | $28.58 | $28.61 | $27.03 | $27.50 | $27.50 | 618,981 |
2024-04-09 | $30.02 | $30.40 | $28.97 | $29.39 | $29.39 | 349,312 |
2024-04-08 | $30.15 | $30.60 | $29.61 | $29.94 | $29.94 | 377,359 |
2024-04-05 | $29.55 | $30.07 | $28.83 | $29.78 | $29.78 | 413,848 |
2024-04-04 | $31.02 | $31.24 | $29.49 | $29.75 | $29.75 | 322,856 |
2024-04-03 | $30.94 | $32.24 | $30.48 | $30.65 | $30.65 | 345,036 |
2024-04-02 | $32.43 | $32.43 | $30.95 | $31.10 | $31.10 | 354,635 |
2024-04-01 | $33.01 | $33.87 | $32.07 | $33.12 | $33.12 | 224,827 |
2024-03-28 | $32.53 | $33.38 | $32.47 | $33.26 | $33.26 | 204,319 |
2024-03-27 | $31.66 | $32.60 | $31.60 | $32.41 | $32.41 | 200,471 |
2024-03-26 | $30.45 | $32.03 | $30.43 | $31.15 | $31.15 | 235,928 |
2024-03-25 | $30.60 | $31.30 | $30.16 | $30.20 | $30.20 | 145,682 |
2024-03-22 | $31.63 | $31.88 | $30.62 | $30.67 | $30.67 | 208,533 |
2024-03-21 | $30.93 | $31.94 | $30.35 | $31.70 | $31.70 | 246,978 |
2024-03-20 | $29.89 | $30.80 | $29.86 | $30.62 | $30.62 | 325,553 |
2024-03-19 | $29.85 | $30.38 | $29.52 | $30.02 | $30.02 | 226,621 |
2024-03-18 | $30.91 | $30.94 | $29.74 | $30.06 | $30.06 | 212,696 |
2024-03-15 | $29.47 | $30.60 | $29.47 | $30.42 | $30.42 | 609,328 |
2024-03-14 | $30.62 | $30.71 | $29.34 | $29.68 | $29.68 | 363,091 |
2024-03-13 | $30.90 | $31.61 | $30.63 | $30.76 | $30.76 | 192,924 |
2024-03-12 | $31.36 | $31.36 | $30.80 | $31.03 | $31.03 | 196,615 |
2024-03-11 | $31.52 | $32.00 | $30.52 | $31.21 | $31.21 | 369,789 |
2024-03-08 | $30.90 | $31.72 | $29.94 | $30.15 | $30.15 | 250,804 |
2024-03-07 | $30.77 | $31.60 | $30.60 | $30.63 | $30.63 | 152,056 |
2024-03-06 | $32.14 | $32.16 | $30.46 | $30.55 | $30.55 | 300,470 |
2024-03-05 | $32.32 | $32.89 | $32.06 | $32.12 | $32.12 | 145,819 |
2024-03-04 | $33.21 | $33.43 | $32.55 | $32.71 | $32.71 | 135,208 |
2024-03-01 | $33.17 | $33.67 | $32.40 | $33.21 | $33.21 | 145,767 |
2024-02-29 | $32.94 | $33.39 | $32.51 | $33.20 | $33.20 | 182,562 |
2024-02-28 | $32.70 | $33.98 | $32.46 | $32.54 | $32.54 | 227,749 |
2024-02-27 | $32.39 | $33.83 | $32.24 | $33.14 | $33.14 | 309,098 |
2024-02-26 | $31.27 | $32.22 | $31.13 | $32.09 | $32.09 | 248,051 |
2024-02-23 | $32.19 | $32.21 | $31.33 | $31.38 | $31.38 | 166,146 |
2024-02-22 | $31.39 | $32.53 | $31.39 | $32.19 | $32.19 | 216,319 |
2024-02-21 | $30.27 | $31.63 | $30.13 | $31.42 | $31.42 | 243,970 |
2024-02-20 | $31.06 | $31.25 | $30.27 | $30.51 | $30.51 | 240,747 |
2024-02-16 | $31.78 | $32.12 | $31.33 | $31.51 | $31.51 | 203,984 |
2024-02-15 | $32.30 | $32.66 | $31.90 | $32.19 | $32.19 | 283,622 |
2024-02-14 | $31.05 | $32.08 | $30.55 | $32.00 | $32.00 | 289,117 |
2024-02-13 | $30.86 | $31.25 | $29.93 | $30.21 | $30.21 | 404,074 |
2024-02-12 | $32.98 | $33.45 | $32.16 | $32.32 | $32.32 | 573,366 |
2024-02-09 | $31.33 | $33.01 | $30.89 | $32.91 | $32.91 | 380,496 |
2024-02-08 | $31.44 | $31.89 | $30.94 | $31.35 | $31.35 | 201,210 |
2024-02-07 | $31.52 | $31.60 | $31.04 | $31.17 | $31.17 | 220,458 |
2024-02-06 | $30.30 | $31.63 | $30.01 | $31.61 | $31.61 | 283,748 |
2024-02-05 | $30.43 | $30.94 | $29.80 | $30.38 | $30.38 | 300,475 |
2024-02-02 | $29.58 | $31.25 | $29.06 | $31.05 | $31.05 | 490,982 |
2024-02-01 | $28.18 | $29.95 | $28.18 | $29.92 | $29.92 | 391,930 |
2024-01-31 | $27.79 | $29.42 | $27.45 | $28.00 | $28.00 | 429,447 |
2024-01-30 | $27.99 | $28.46 | $27.88 | $27.95 | $27.95 | 295,999 |
2024-01-29 | $28.09 | $28.87 | $27.90 | $28.46 | $28.46 | 409,436 |
2024-01-26 | $28.87 | $29.29 | $27.11 | $28.01 | $28.01 | 1,169,895 |
2024-01-25 | $26.86 | $29.25 | $26.45 | $28.37 | $28.37 | 1,839,428 |
2024-01-24 | $34.70 | $35.12 | $32.65 | $33.20 | $33.20 | 304,969 |
2024-01-23 | $34.99 | $35.47 | $33.95 | $34.04 | $34.04 | 326,000 |
2024-01-22 | $33.98 | $34.58 | $33.60 | $34.47 | $34.47 | 317,223 |
2024-01-19 | $33.59 | $34.03 | $32.80 | $33.68 | $33.68 | 235,851 |
2024-01-18 | $33.29 | $33.57 | $32.68 | $33.36 | $33.36 | 202,837 |
2024-01-17 | $32.55 | $33.72 | $32.55 | $32.96 | $32.96 | 363,440 |
2024-01-16 | $33.40 | $33.40 | $32.45 | $33.14 | $33.14 | 240,967 |
2024-01-12 | $35.39 | $35.46 | $33.88 | $34.02 | $34.02 | 124,692 |
2024-01-11 | $35.51 | $35.71 | $34.20 | $34.95 | $34.95 | 157,736 |
2024-01-10 | $35.93 | $36.00 | $35.22 | $35.76 | $35.76 | 126,585 |
2024-01-09 | $35.93 | $36.66 | $35.45 | $35.92 | $35.92 | 150,340 |
2024-01-08 | $36.41 | $37.00 | $36.06 | $36.28 | $36.28 | 134,831 |
2024-01-05 | $35.20 | $36.85 | $35.20 | $36.09 | $36.09 | 230,027 |
2024-01-04 | $35.88 | $36.02 | $35.21 | $35.55 | $35.55 | 227,203 |
2024-01-03 | $38.34 | $38.34 | $35.81 | $35.99 | $35.99 | 168,500 |
2024-01-02 | $38.50 | $39.36 | $38.24 | $38.82 | $38.82 | 228,765 |
2023-12-29 | $39.18 | $39.60 | $38.77 | $38.90 | $38.90 | 279,532 |
2023-12-28 | $38.70 | $39.33 | $38.13 | $39.21 | $39.21 | 185,891 |
2023-12-27 | $38.12 | $39.85 | $37.95 | $38.82 | $38.82 | 306,904 |
2023-12-26 | $37.14 | $38.13 | $36.63 | $37.95 | $37.95 | 146,966 |
2023-12-22 | $36.96 | $37.44 | $36.70 | $37.07 | $37.07 | 108,071 |
2023-12-21 | $36.99 | $37.20 | $36.36 | $36.92 | $36.92 | 131,020 |
2023-12-20 | $37.00 | $37.80 | $36.36 | $36.41 | $36.41 | 242,176 |
2023-12-19 | $36.35 | $37.41 | $36.16 | $37.38 | $37.38 | 168,087 |
2023-12-18 | $37.13 | $37.13 | $35.91 | $36.03 | $36.03 | 236,939 |
2023-12-15 | $36.95 | $37.23 | $35.78 | $37.06 | $37.06 | 460,745 |
2023-12-14 | $35.57 | $36.77 | $35.16 | $36.73 | $36.73 | 234,442 |
2023-12-13 | $32.85 | $34.70 | $31.74 | $34.60 | $34.60 | 303,313 |
2023-12-12 | $33.54 | $33.54 | $32.78 | $32.88 | $32.88 | 133,706 |
2023-12-11 | $33.35 | $33.92 | $33.14 | $33.59 | $33.59 | 126,219 |
2023-12-08 | $32.69 | $33.74 | $32.69 | $33.41 | $33.41 | 165,172 |
2023-12-07 | $32.28 | $33.31 | $31.94 | $32.69 | $32.69 | 191,927 |
2023-12-06 | $32.37 | $33.36 | $32.02 | $32.20 | $32.20 | 142,063 |
2023-12-05 | $32.63 | $32.97 | $31.92 | $32.00 | $32.00 | 291,780 |
2023-12-04 | $31.96 | $33.85 | $31.59 | $33.09 | $33.09 | 486,931 |
2023-12-01 | $29.77 | $32.26 | $29.44 | $32.21 | $32.21 | 338,395 |
2023-11-30 | $30.30 | $30.52 | $29.61 | $29.83 | $29.83 | 181,300 |
2023-11-29 | $30.12 | $31.01 | $29.82 | $30.21 | $30.21 | 191,092 |
2023-11-28 | $29.32 | $30.17 | $28.69 | $29.72 | $29.72 | 133,622 |
2023-11-27 | $29.89 | $30.03 | $29.18 | $29.31 | $29.31 | 354,837 |
2023-11-24 | $30.21 | $30.32 | $29.71 | $29.99 | $29.99 | 106,379 |
2023-11-22 | $30.47 | $30.93 | $30.03 | $30.18 | $30.18 | 152,884 |
2023-11-21 | $30.23 | $30.42 | $29.77 | $30.17 | $30.17 | 126,667 |
2023-11-20 | $30.56 | $30.86 | $30.21 | $30.63 | $30.63 | 126,192 |
2023-11-17 | $30.57 | $30.86 | $29.93 | $30.33 | $30.33 | 365,905 |
2023-11-16 | $30.97 | $31.03 | $29.81 | $30.08 | $30.08 | 212,536 |
2023-11-15 | $31.03 | $32.15 | $30.81 | $31.43 | $31.43 | 298,119 |
2023-11-14 | $29.49 | $31.02 | $29.40 | $30.55 | $30.55 | 296,517 |
2023-11-13 | $27.99 | $28.58 | $27.77 | $28.16 | $28.16 | 259,848 |
2023-11-10 | $27.62 | $28.18 | $26.92 | $28.07 | $28.07 | 254,872 |
2023-11-09 | $28.85 | $28.85 | $27.09 | $27.39 | $27.39 | 280,322 |
2023-11-08 | $28.44 | $28.55 | $27.60 | $28.51 | $28.51 | 262,334 |
2023-11-07 | $29.87 | $30.10 | $28.50 | $28.54 | $28.54 | 266,074 |
2023-11-06 | $29.93 | $30.38 | $29.40 | $29.95 | $29.95 | 282,656 |
2023-11-03 | $29.43 | $30.96 | $29.09 | $30.16 | $30.16 | 498,707 |
2023-11-02 | $28.68 | $29.41 | $28.33 | $28.85 | $28.85 | 362,725 |
2023-11-01 | $27.26 | $28.18 | $27.00 | $28.11 | $28.11 | 280,612 |
2023-10-31 | $27.32 | $27.62 | $26.96 | $27.38 | $27.38 | 274,629 |
2023-10-30 | $27.94 | $28.34 | $26.97 | $27.12 | $27.12 | 294,816 |
2023-10-27 | $27.61 | $28.25 | $27.00 | $27.50 | $27.50 | 348,768 |
2023-10-26 | $30.51 | $31.99 | $26.03 | $27.14 | $27.14 | 1,202,344 |
2023-10-25 | $29.04 | $29.18 | $28.30 | $28.73 | $28.73 | 340,621 |
2023-10-24 | $30.00 | $30.30 | $29.13 | $29.46 | $29.46 | 283,197 |
2023-10-23 | $30.77 | $30.77 | $29.71 | $29.86 | $29.86 | 318,858 |
2023-10-20 | $29.71 | $30.07 | $29.37 | $29.85 | $29.85 | 318,340 |
2023-10-19 | $30.26 | $30.65 | $29.75 | $29.78 | $29.78 | 233,315 |
2023-10-18 | $30.31 | $30.55 | $29.88 | $30.46 | $30.46 | 174,418 |
2023-10-17 | $30.22 | $31.33 | $30.16 | $30.75 | $30.75 | 195,516 |
2023-10-16 | $29.73 | $30.55 | $29.59 | $30.54 | $30.54 | 216,811 |
2023-10-13 | $29.45 | $29.83 | $29.42 | $29.45 | $29.45 | 174,139 |
2023-10-12 | $31.87 | $32.34 | $29.47 | $29.66 | $29.66 | 602,975 |
2023-10-11 | $32.41 | $32.68 | $31.76 | $32.06 | $32.06 | 124,536 |
2023-10-10 | $31.96 | $32.71 | $31.96 | $32.18 | $32.18 | 173,578 |
2023-10-09 | $31.02 | $31.80 | $30.23 | $31.71 | $31.71 | 266,913 |
2023-10-06 | $30.98 | $31.88 | $30.51 | $31.52 | $31.52 | 240,339 |
2023-10-05 | $33.04 | $33.04 | $31.19 | $31.21 | $31.21 | 396,395 |
2023-10-04 | $33.17 | $33.48 | $32.26 | $33.18 | $33.18 | 233,229 |
2023-10-03 | $32.66 | $33.20 | $32.50 | $33.04 | $33.04 | 182,553 |
2023-10-02 | $33.09 | $33.39 | $32.44 | $32.95 | $32.95 | 311,225 |
2023-09-29 | $32.77 | $33.68 | $32.44 | $32.82 | $32.82 | 450,449 |
2023-09-28 | $32.03 | $32.66 | $31.77 | $32.36 | $32.36 | 230,595 |
2023-09-27 | $31.77 | $32.18 | $31.58 | $32.01 | $32.01 | 176,732 |
2023-09-26 | $31.82 | $32.34 | $31.58 | $31.63 | $31.63 | 204,203 |
2023-09-25 | $31.71 | $32.52 | $31.70 | $32.36 | $32.36 | 259,956 |
2023-09-22 | $31.91 | $32.09 | $31.06 | $31.51 | $31.51 | 214,448 |
2023-09-21 | $32.01 | $32.71 | $31.76 | $31.76 | $31.76 | 242,877 |
2023-09-20 | $32.78 | $32.85 | $32.14 | $32.20 | $32.20 | 260,642 |
2023-09-19 | $32.52 | $32.84 | $31.96 | $32.51 | $32.51 | 562,117 |
2023-09-18 | $32.10 | $32.41 | $31.78 | $32.31 | $32.31 | 231,552 |
2023-09-15 | $32.31 | $32.31 | $31.65 | $32.10 | $32.10 | 946,097 |
2023-09-14 | $32.06 | $32.96 | $31.77 | $32.54 | $32.54 | 426,338 |
2023-09-13 | $31.81 | $32.00 | $31.35 | $31.69 | $31.69 | 241,765 |
2023-09-12 | $31.49 | $32.08 | $31.47 | $31.84 | $31.84 | 203,665 |
2023-09-11 | $31.67 | $31.89 | $31.31 | $31.59 | $31.59 | 163,231 |
2023-09-08 | $31.50 | $31.78 | $31.00 | $31.33 | $31.33 | 257,598 |
2023-09-07 | $31.99 | $31.99 | $31.43 | $31.50 | $31.50 | 339,345 |
2023-09-06 | $32.42 | $32.99 | $31.88 | $31.98 | $31.98 | 289,440 |
2023-09-05 | $33.42 | $33.43 | $31.36 | $32.48 | $32.48 | 303,069 |
2023-09-01 | $33.59 | $34.24 | $33.12 | $34.16 | $34.16 | 138,898 |
2023-08-31 | $33.15 | $33.92 | $33.02 | $33.27 | $33.27 | 202,248 |
2023-08-30 | $33.22 | $34.28 | $32.90 | $33.07 | $33.07 | 240,537 |
2023-08-29 | $33.85 | $35.03 | $33.51 | $34.72 | $34.72 | 179,659 |
2023-08-28 | $33.45 | $33.91 | $33.45 | $33.78 | $33.78 | 116,883 |
2023-08-25 | $32.93 | $33.50 | $32.42 | $33.34 | $33.34 | 264,758 |
2023-08-24 | $33.14 | $33.46 | $32.45 | $32.63 | $32.63 | 214,999 |
2023-08-23 | $32.32 | $33.45 | $32.12 | $33.43 | $33.43 | 173,110 |
2023-08-22 | $32.85 | $32.85 | $32.15 | $32.28 | $32.28 | 124,970 |
2023-08-21 | $33.29 | $33.42 | $32.86 | $32.93 | $32.93 | 120,368 |
2023-08-18 | $32.62 | $33.59 | $32.61 | $33.29 | $33.29 | 178,466 |
2023-08-17 | $33.49 | $33.64 | $32.92 | $32.99 | $32.99 | 162,635 |
2023-08-16 | $33.89 | $34.49 | $33.35 | $33.36 | $33.36 | 147,442 |
2023-08-15 | $35.57 | $35.57 | $33.78 | $33.88 | $33.88 | 225,067 |
2023-08-14 | $35.38 | $35.94 | $34.90 | $35.75 | $35.75 | 186,763 |
2023-08-11 | $35.49 | $35.73 | $35.20 | $35.62 | $35.62 | 143,135 |
2023-08-10 | $36.16 | $36.93 | $35.51 | $35.56 | $35.56 | 134,918 |
2023-08-09 | $36.57 | $36.57 | $35.67 | $35.93 | $35.93 | 182,818 |
2023-08-08 | $36.71 | $36.87 | $35.93 | $36.85 | $36.85 | 129,682 |
2023-08-07 | $37.17 | $37.55 | $36.61 | $37.17 | $37.17 | 167,797 |
2023-08-04 | $36.16 | $37.39 | $35.55 | $37.19 | $37.19 | 213,763 |
2023-08-03 | $38.17 | $38.36 | $36.02 | $36.30 | $36.30 | 375,929 |
2023-08-02 | $38.82 | $39.20 | $38.46 | $38.53 | $38.53 | 134,225 |
2023-08-01 | $40.06 | $40.23 | $38.86 | $39.31 | $39.31 | 283,056 |
2023-07-31 | $38.89 | $40.51 | $38.28 | $40.33 | $40.33 | 418,020 |
2023-07-28 | $38.03 | $39.71 | $37.29 | $39.08 | $39.08 | 641,568 |
2023-07-27 | $41.50 | $42.88 | $40.53 | $40.71 | $40.71 | 700,491 |
2023-07-26 | $38.58 | $39.64 | $38.26 | $39.47 | $39.47 | 579,260 |
2023-07-25 | $38.80 | $39.10 | $38.43 | $38.52 | $38.52 | 216,979 |
2023-07-24 | $39.00 | $39.75 | $38.14 | $38.96 | $38.96 | 332,117 |
2023-07-21 | $38.48 | $39.02 | $38.11 | $38.88 | $38.88 | 258,341 |
2023-07-20 | $38.25 | $38.87 | $37.28 | $38.23 | $38.23 | 257,149 |
2023-07-19 | $36.80 | $38.19 | $36.52 | $38.06 | $38.06 | 225,796 |
2023-07-18 | $37.09 | $38.61 | $36.53 | $36.85 | $36.85 | 333,950 |
2023-07-17 | $37.61 | $38.82 | $37.53 | $38.52 | $38.52 | 247,665 |
2023-07-14 | $38.01 | $38.19 | $37.03 | $37.75 | $37.75 | 326,078 |
2023-07-13 | $37.92 | $37.95 | $36.51 | $36.97 | $36.97 | 450,301 |
2023-07-12 | $36.80 | $38.04 | $35.96 | $37.95 | $37.95 | 483,287 |
2023-07-11 | $34.95 | $36.35 | $34.92 | $36.14 | $36.14 | 397,286 |
2023-07-10 | $33.83 | $34.97 | $33.67 | $34.83 | $34.83 | 242,847 |
2023-07-07 | $33.82 | $34.71 | $33.79 | $33.97 | $33.97 | 272,972 |
2023-07-06 | $33.15 | $33.90 | $32.55 | $33.62 | $33.62 | 250,243 |
2023-07-05 | $34.13 | $34.22 | $33.30 | $33.59 | $33.59 | 257,862 |
2023-07-03 | $34.05 | $34.84 | $33.85 | $34.30 | $34.30 | 156,488 |
2023-06-30 | $33.46 | $34.40 | $32.84 | $34.16 | $34.16 | 283,113 |
2023-06-29 | $32.21 | $33.62 | $32.21 | $33.19 | $33.19 | 191,595 |
2023-06-28 | $32.03 | $32.30 | $31.63 | $32.21 | $32.21 | 219,831 |
2023-06-27 | $30.84 | $32.26 | $30.84 | $32.00 | $32.00 | 318,176 |
2023-06-26 | $29.95 | $31.14 | $29.95 | $30.88 | $30.88 | 275,003 |
2023-06-23 | $29.99 | $30.91 | $29.95 | $30.06 | $30.06 | 438,754 |
2023-06-22 | $30.54 | $30.76 | $30.08 | $30.35 | $30.35 | 199,822 |
2023-06-21 | $31.34 | $31.69 | $30.66 | $30.70 | $30.70 | 256,892 |
2023-06-20 | $31.00 | $32.13 | $31.00 | $31.45 | $31.45 | 361,452 |
2023-06-16 | $33.03 | $33.03 | $30.82 | $31.17 | $31.17 | 773,221 |
2023-06-15 | $33.12 | $33.71 | $32.52 | $32.68 | $32.68 | 301,193 |
2023-06-14 | $34.10 | $34.38 | $32.89 | $33.07 | $33.07 | 254,756 |
2023-06-13 | $34.18 | $34.82 | $34.11 | $34.26 | $34.26 | 256,405 |
2023-06-12 | $33.84 | $34.52 | $33.37 | $34.20 | $34.20 | 215,982 |
2023-06-09 | $33.53 | $34.00 | $33.44 | $33.85 | $33.85 | 407,839 |
2023-06-08 | $33.76 | $34.06 | $33.27 | $33.43 | $33.43 | 277,738 |
2023-06-07 | $33.44 | $34.58 | $33.24 | $33.99 | $33.99 | 588,876 |
2023-06-06 | $30.31 | $33.07 | $30.29 | $32.95 | $32.95 | 598,823 |
2023-06-05 | $30.42 | $30.76 | $29.45 | $30.31 | $30.31 | 330,881 |
2023-06-02 | $29.36 | $31.13 | $29.33 | $31.01 | $31.01 | 451,240 |
2023-06-01 | $28.38 | $29.05 | $27.81 | $28.92 | $28.92 | 335,376 |
2023-05-31 | $28.34 | $28.85 | $27.93 | $28.37 | $28.37 | 521,614 |
2023-05-30 | $29.00 | $29.00 | $27.97 | $28.69 | $28.69 | 618,454 |
2023-05-26 | $28.90 | $29.30 | $28.12 | $28.78 | $28.78 | 370,070 |
2023-05-25 | $28.78 | $29.09 | $28.28 | $28.98 | $28.98 | 232,689 |
2023-05-24 | $29.20 | $29.73 | $28.76 | $29.11 | $29.11 | 231,275 |
2023-05-23 | $28.03 | $29.59 | $27.98 | $29.01 | $29.01 | 306,425 |
2023-05-22 | $28.15 | $28.33 | $27.86 | $28.20 | $28.20 | 185,995 |
2023-05-19 | $28.99 | $29.14 | $27.92 | $28.07 | $28.07 | 249,435 |
2023-05-18 | $28.78 | $29.04 | $28.40 | $28.95 | $28.95 | 204,543 |
2023-05-17 | $27.86 | $28.81 | $27.71 | $28.76 | $28.76 | 277,166 |
2023-05-16 | $27.67 | $27.93 | $27.18 | $27.72 | $27.72 | 376,599 |
2023-05-15 | $27.66 | $28.20 | $27.44 | $28.00 | $28.00 | 379,903 |
2023-05-12 | $28.16 | $28.26 | $27.30 | $27.61 | $27.61 | 309,220 |
2023-05-11 | $28.00 | $28.19 | $27.82 | $28.00 | $28.00 | 234,903 |
2023-05-10 | $28.96 | $28.97 | $27.79 | $28.14 | $28.14 | 472,196 |
2023-05-09 | $28.51 | $29.11 | $28.24 | $28.41 | $28.41 | 343,877 |
2023-05-08 | $29.04 | $29.04 | $28.00 | $28.74 | $28.74 | 308,950 |
2023-05-05 | $28.46 | $29.11 | $28.39 | $28.88 | $28.88 | 359,367 |
2023-05-04 | $27.82 | $28.52 | $27.69 | $27.94 | $27.94 | 601,832 |
2023-05-03 | $28.07 | $28.87 | $27.95 | $28.00 | $28.00 | 377,640 |
2023-05-02 | $27.94 | $28.27 | $27.06 | $28.00 | $28.00 | 559,086 |
2023-05-01 | $28.63 | $28.83 | $27.76 | $28.00 | $28.00 | 593,025 |
2023-04-28 | $27.40 | $29.50 | $27.40 | $29.12 | $29.12 | 894,993 |
2023-04-27 | $25.66 | $29.24 | $25.60 | $27.60 | $27.60 | 1,692,736 |
2023-04-26 | $26.61 | $27.15 | $26.27 | $26.53 | $26.53 | 457,351 |
2023-04-25 | $27.21 | $27.21 | $26.45 | $26.72 | $26.72 | 461,703 |
2023-04-24 | $27.88 | $28.00 | $27.19 | $27.50 | $27.50 | 305,297 |
2023-04-21 | $27.98 | $28.13 | $27.43 | $27.91 | $27.91 | 394,549 |
2023-04-20 | $27.65 | $27.98 | $27.56 | $27.98 | $27.98 | 263,281 |
2023-04-19 | $27.67 | $28.05 | $27.29 | $28.01 | $28.01 | 293,735 |
2023-04-18 | $28.18 | $28.38 | $27.77 | $27.79 | $27.79 | 256,143 |
2023-04-17 | $27.59 | $28.30 | $27.40 | $28.16 | $28.16 | 323,755 |
2023-04-14 | $27.69 | $28.55 | $27.46 | $27.68 | $27.68 | 287,857 |
2023-04-13 | $27.54 | $27.65 | $26.87 | $27.39 | $27.39 | 365,347 |
2023-04-12 | $28.64 | $28.74 | $27.18 | $27.33 | $27.33 | 356,012 |
2023-04-11 | $27.35 | $28.44 | $27.35 | $28.30 | $28.30 | 318,635 |
2023-04-10 | $26.80 | $28.40 | $26.71 | $27.29 | $27.29 | 579,581 |
2023-04-06 | $27.42 | $27.57 | $26.67 | $26.73 | $26.73 | 344,812 |
2023-04-05 | $27.60 | $27.72 | $27.23 | $27.33 | $27.33 | 367,379 |
2023-04-04 | $28.86 | $28.86 | $27.80 | $27.86 | $27.86 | 369,835 |
2023-04-03 | $28.84 | $29.45 | $28.00 | $28.57 | $28.57 | 560,521 |
2023-03-31 | $28.01 | $28.86 | $27.94 | $28.75 | $28.75 | 413,507 |
2023-03-30 | $28.71 | $29.19 | $27.77 | $27.83 | $27.83 | 531,243 |
2023-03-29 | $28.71 | $28.71 | $27.57 | $28.28 | $28.28 | 427,341 |
2023-03-28 | $27.58 | $29.18 | $27.58 | $28.34 | $28.34 | 487,049 |
2023-03-27 | $27.48 | $27.70 | $26.97 | $27.58 | $27.58 | 394,074 |
2023-03-24 | $27.00 | $27.43 | $26.58 | $27.19 | $27.19 | 475,897 |
2023-03-23 | $27.54 | $28.12 | $27.01 | $27.26 | $27.26 | 452,572 |
2023-03-22 | $28.02 | $28.59 | $27.48 | $27.49 | $27.49 | 307,999 |
2023-03-21 | $27.54 | $28.46 | $27.32 | $27.83 | $27.83 | 565,324 |
2023-03-20 | $26.99 | $27.87 | $26.23 | $26.71 | $26.71 | 797,590 |
2023-03-17 | $28.31 | $28.38 | $26.78 | $26.79 | $26.79 | 880,617 |
2023-03-16 | $27.77 | $28.77 | $27.23 | $28.57 | $28.57 | 520,194 |
2023-03-15 | $27.40 | $28.34 | $27.14 | $28.16 | $28.16 | 659,895 |
2023-03-14 | $29.85 | $30.24 | $27.85 | $28.24 | $28.24 | 719,372 |
2023-03-13 | $30.37 | $30.41 | $28.94 | $28.96 | $28.96 | 577,829 |
2023-03-10 | $31.38 | $31.47 | $30.67 | $31.04 | $31.04 | 396,304 |
2023-03-09 | $31.25 | $31.97 | $30.93 | $31.57 | $31.57 | 451,859 |
2023-03-08 | $31.93 | $32.06 | $31.13 | $31.37 | $31.37 | 524,591 |
2023-03-07 | $32.97 | $33.50 | $31.70 | $31.90 | $31.90 | 591,190 |
2023-03-06 | $34.15 | $34.15 | $33.17 | $33.27 | $33.27 | 347,875 |
2023-03-03 | $34.07 | $34.33 | $33.45 | $34.16 | $34.16 | 336,188 |
2023-03-02 | $33.43 | $33.82 | $33.27 | $33.74 | $33.74 | 237,366 |
2023-03-01 | $33.34 | $33.78 | $32.75 | $33.76 | $33.76 | 436,491 |
2023-02-28 | $33.59 | $33.93 | $32.52 | $33.58 | $33.58 | 612,675 |
2023-02-27 | $34.54 | $34.87 | $33.79 | $33.79 | $33.79 | 533,994 |
2023-02-24 | $34.77 | $35.32 | $34.25 | $34.40 | $34.40 | 671,107 |
2023-02-23 | $34.50 | $35.35 | $34.45 | $35.26 | $35.26 | 341,332 |
2023-02-22 | $34.04 | $35.09 | $33.76 | $34.50 | $34.50 | 508,942 |
2023-02-21 | $34.99 | $36.40 | $34.06 | $34.07 | $34.07 | 1,172,147 |
2023-02-17 | $33.54 | $33.58 | $32.71 | $33.55 | $33.55 | 528,121 |
2023-02-16 | $33.11 | $34.16 | $32.88 | $33.46 | $33.46 | 572,699 |
2023-02-15 | $31.38 | $33.53 | $31.20 | $33.49 | $33.49 | 725,330 |
2023-02-14 | $30.89 | $31.88 | $30.45 | $31.73 | $31.73 | 456,298 |
2023-02-13 | $30.56 | $31.16 | $30.35 | $31.08 | $31.08 | 257,200 |
2023-02-10 | $30.32 | $30.81 | $30.06 | $30.75 | $30.75 | 431,472 |
2023-02-09 | $31.31 | $31.80 | $30.30 | $30.44 | $30.44 | 420,623 |
2023-02-08 | $31.19 | $31.51 | $30.55 | $31.01 | $31.01 | 713,860 |
2023-02-07 | $30.31 | $31.26 | $30.10 | $31.21 | $31.21 | 665,987 |
2023-02-06 | $30.50 | $31.01 | $30.36 | $30.46 | $30.46 | 564,613 |
2023-02-03 | $31.56 | $32.27 | $30.80 | $30.80 | $30.80 | 648,103 |
2023-02-02 | $31.62 | $32.35 | $31.26 | $32.18 | $32.18 | 821,364 |
2023-02-01 | $31.25 | $31.39 | $29.75 | $31.25 | $31.25 | 1,018,921 |
2023-01-31 | $29.75 | $31.40 | $29.75 | $31.25 | $31.25 | 991,841 |
2023-01-30 | $29.88 | $31.07 | $29.59 | $29.66 | $29.66 | 882,279 |
2023-01-27 | $29.91 | $30.73 | $29.90 | $30.49 | $30.49 | 847,501 |
2023-01-26 | $31.81 | $32.89 | $30.07 | $30.37 | $30.37 | 1,508,866 |
2023-01-25 | $33.46 | $34.99 | $33.31 | $34.69 | $34.69 | 412,681 |
2023-01-24 | $34.49 | $34.49 | $33.62 | $33.79 | $33.79 | 209,094 |
2023-01-23 | $34.16 | $34.69 | $33.92 | $34.10 | $34.10 | 259,339 |
2023-01-20 | $33.84 | $34.09 | $33.29 | $34.01 | $34.01 | 248,554 |
2023-01-19 | $33.21 | $33.95 | $32.92 | $33.55 | $33.55 | 258,946 |
2023-01-18 | $33.82 | $34.40 | $33.01 | $33.21 | $33.21 | 254,117 |
2023-01-17 | $34.54 | $34.72 | $33.71 | $33.80 | $33.80 | 262,294 |
2023-01-13 | $34.00 | $35.11 | $34.00 | $34.47 | $34.47 | 310,961 |
2023-01-12 | $33.80 | $34.66 | $33.78 | $34.43 | $34.43 | 432,762 |
2023-01-11 | $33.27 | $33.83 | $32.95 | $33.46 | $33.46 | 432,238 |
2023-01-10 | $32.40 | $33.18 | $32.15 | $32.93 | $32.93 | 238,275 |
2023-01-09 | $32.20 | $32.60 | $31.87 | $32.19 | $32.19 | 371,397 |
2023-01-06 | $31.88 | $32.35 | $31.67 | $32.03 | $32.03 | 435,532 |
2023-01-05 | $31.21 | $31.83 | $30.96 | $31.82 | $31.82 | 187,237 |
2023-01-04 | $31.87 | $32.16 | $31.54 | $31.74 | $31.74 | 242,178 |
2023-01-03 | $31.54 | $32.13 | $31.16 | $31.38 | $31.38 | 291,553 |
2022-12-30 | $31.10 | $31.45 | $30.90 | $31.22 | $31.22 | 200,329 |
2022-12-29 | $30.40 | $31.48 | $30.40 | $31.46 | $31.46 | 290,013 |
2022-12-28 | $29.75 | $30.11 | $29.50 | $30.02 | $30.02 | 291,153 |
2022-12-27 | $30.85 | $31.02 | $29.87 | $29.89 | $29.89 | 311,187 |
2022-12-23 | $30.41 | $30.97 | $30.03 | $30.95 | $30.95 | 161,393 |
2022-12-22 | $30.64 | $30.64 | $29.80 | $30.39 | $30.39 | 227,408 |
2022-12-21 | $30.53 | $31.33 | $30.17 | $31.33 | $31.33 | 365,472 |
2022-12-20 | $30.95 | $31.18 | $30.27 | $30.30 | $30.30 | 316,742 |
2022-12-19 | $31.57 | $32.19 | $30.95 | $31.00 | $31.00 | 370,023 |
2022-12-16 | $31.35 | $32.17 | $31.31 | $31.41 | $31.41 | 1,530,996 |
2022-12-15 | $32.07 | $32.48 | $31.48 | $31.63 | $31.63 | 468,266 |
2022-12-14 | $32.30 | $33.38 | $31.94 | $32.49 | $32.49 | 323,369 |
2022-12-13 | $33.62 | $34.50 | $32.07 | $32.36 | $32.36 | 301,863 |
2022-12-12 | $32.25 | $33.14 | $32.20 | $32.37 | $32.37 | 330,215 |
2022-12-09 | $31.53 | $32.63 | $31.53 | $32.47 | $32.47 | 227,035 |
2022-12-08 | $31.89 | $32.05 | $31.05 | $31.96 | $31.96 | 265,013 |
2022-12-07 | $32.65 | $33.06 | $31.61 | $31.63 | $31.63 | 226,969 |
2022-12-06 | $31.84 | $32.74 | $31.66 | $32.65 | $32.65 | 249,430 |
2022-12-05 | $32.87 | $33.06 | $31.69 | $31.83 | $31.83 | 275,957 |
2022-12-02 | $31.82 | $33.34 | $31.79 | $33.03 | $33.03 | 211,601 |
2022-12-01 | $33.19 | $33.67 | $31.82 | $32.00 | $32.00 | 198,316 |
2022-11-30 | $32.38 | $33.06 | $31.30 | $33.03 | $33.03 | 363,126 |
2022-11-29 | $31.68 | $32.48 | $31.68 | $32.32 | $32.32 | 399,571 |
2022-11-28 | $32.44 | $32.84 | $31.75 | $31.87 | $31.87 | 205,659 |
2022-11-25 | $31.86 | $32.75 | $31.77 | $32.57 | $32.57 | 117,124 |
2022-11-23 | $32.49 | $32.65 | $31.86 | $32.07 | $32.07 | 254,665 |
2022-11-22 | $33.03 | $33.79 | $32.67 | $32.85 | $32.85 | 240,063 |
2022-11-21 | $34.20 | $34.46 | $32.33 | $32.64 | $32.64 | 361,962 |
2022-11-18 | $34.38 | $34.85 | $33.72 | $34.62 | $34.62 | 207,567 |
2022-11-17 | $32.84 | $33.71 | $32.84 | $33.67 | $33.67 | 175,587 |
2022-11-16 | $33.27 | $33.72 | $32.64 | $33.24 | $33.24 | 261,212 |
2022-11-15 | $34.79 | $35.65 | $33.64 | $33.79 | $33.79 | 404,560 |
2022-11-14 | $34.01 | $34.26 | $33.41 | $33.85 | $33.85 | 365,962 |
2022-11-11 | $34.45 | $34.92 | $34.18 | $34.55 | $34.55 | 343,122 |
2022-11-10 | $33.54 | $35.33 | $33.40 | $34.07 | $34.07 | 588,773 |
2022-11-09 | $32.12 | $32.76 | $31.64 | $31.68 | $31.68 | 148,718 |
2022-11-08 | $32.91 | $33.38 | $32.15 | $32.37 | $32.37 | 157,471 |
2022-11-07 | $32.68 | $33.08 | $32.01 | $32.86 | $32.86 | 206,691 |
2022-11-04 | $32.61 | $33.50 | $31.77 | $32.20 | $32.20 | 307,088 |
2022-11-03 | $31.09 | $32.62 | $30.87 | $32.08 | $32.08 | 455,542 |
2022-11-02 | $33.45 | $33.53 | $31.48 | $31.59 | $31.59 | 688,605 |
2022-11-01 | $33.19 | $34.18 | $32.44 | $33.82 | $33.82 | 431,980 |
2022-10-31 | $32.75 | $33.26 | $32.17 | $32.31 | $32.31 | 345,362 |
2022-10-28 | $33.00 | $33.80 | $32.01 | $32.70 | $32.70 | 404,826 |
2022-10-27 | $32.50 | $34.80 | $31.74 | $32.80 | $32.80 | 1,561,444 |
2022-10-26 | $29.43 | $30.44 | $28.76 | $29.53 | $29.53 | 378,517 |
2022-10-25 | $28.46 | $29.69 | $28.46 | $29.21 | $29.21 | 401,523 |
2022-10-24 | $28.37 | $28.84 | $27.72 | $28.64 | $28.64 | 363,251 |
2022-10-21 | $27.58 | $28.24 | $27.40 | $28.13 | $28.13 | 378,138 |
2022-10-20 | $28.07 | $28.93 | $27.71 | $27.78 | $27.78 | 274,557 |
2022-10-19 | $29.25 | $29.54 | $27.42 | $28.27 | $28.27 | 407,393 |
2022-10-18 | $30.10 | $30.48 | $29.29 | $29.66 | $29.66 | 243,699 |
2022-10-17 | $29.73 | $29.84 | $29.12 | $29.51 | $29.51 | 263,675 |
2022-10-14 | $30.11 | $30.15 | $28.88 | $28.93 | $28.93 | 213,457 |
2022-10-13 | $29.03 | $29.91 | $28.36 | $29.74 | $29.74 | 321,792 |
2022-10-12 | $29.39 | $29.83 | $28.99 | $29.68 | $29.68 | 252,396 |
2022-10-11 | $29.09 | $30.14 | $28.98 | $29.36 | $29.36 | 353,452 |
2022-10-10 | $29.21 | $29.56 | $28.91 | $29.30 | $29.30 | 246,971 |
2022-10-07 | $29.89 | $29.89 | $28.91 | $29.21 | $29.21 | 437,170 |
2022-10-06 | $29.89 | $30.80 | $29.55 | $30.09 | $30.09 | 395,421 |
2022-10-05 | $30.71 | $30.78 | $29.28 | $30.10 | $30.10 | 317,820 |
2022-10-04 | $30.29 | $31.30 | $30.18 | $31.15 | $31.15 | 341,106 |
2022-10-03 | $30.11 | $30.16 | $29.17 | $29.28 | $29.28 | 346,180 |
2022-09-30 | $30.09 | $30.62 | $29.33 | $29.79 | $29.79 | 274,555 |
2022-09-29 | $30.77 | $30.77 | $29.83 | $30.40 | $30.40 | 222,546 |
2022-09-28 | $30.35 | $31.72 | $30.20 | $31.48 | $31.48 | 364,576 |
2022-09-27 | $29.62 | $30.30 | $29.25 | $30.23 | $30.23 | 284,144 |
2022-09-26 | $30.01 | $30.93 | $29.12 | $29.14 | $29.14 | 227,392 |
2022-09-23 | $29.10 | $30.02 | $28.86 | $30.00 | $30.00 | 400,668 |
2022-09-22 | $29.60 | $29.62 | $28.94 | $29.53 | $29.53 | 230,435 |
2022-09-21 | $30.26 | $30.95 | $29.69 | $29.72 | $29.72 | 238,991 |
2022-09-20 | $31.14 | $31.14 | $29.84 | $30.40 | $30.40 | 231,790 |
2022-09-19 | $30.32 | $31.71 | $30.32 | $31.61 | $31.61 | 286,135 |
2022-09-16 | $30.62 | $31.13 | $29.87 | $30.44 | $30.44 | 1,324,120 |
2022-09-15 | $31.24 | $31.96 | $31.16 | $31.39 | $31.39 | 222,401 |
2022-09-14 | $32.15 | $32.32 | $30.99 | $31.35 | $31.35 | 343,749 |
2022-09-13 | $33.83 | $33.83 | $32.21 | $32.27 | $32.27 | 287,272 |
2022-09-12 | $34.91 | $35.39 | $34.63 | $34.72 | $34.72 | 250,331 |
2022-09-09 | $33.66 | $34.59 | $33.55 | $34.50 | $34.50 | 193,870 |
2022-09-08 | $34.25 | $34.25 | $32.88 | $33.42 | $33.42 | 420,040 |
2022-09-07 | $34.58 | $35.12 | $34.28 | $34.84 | $34.84 | 328,249 |
2022-09-06 | $35.26 | $35.36 | $34.41 | $34.70 | $34.70 | 334,633 |
2022-09-02 | $36.40 | $36.74 | $35.13 | $35.31 | $35.31 | 209,493 |
2022-09-01 | $36.00 | $36.20 | $35.16 | $35.99 | $35.99 | 233,015 |
2022-08-31 | $38.07 | $38.36 | $36.34 | $36.34 | $36.34 | 284,681 |
2022-08-30 | $39.29 | $39.80 | $38.04 | $38.26 | $38.26 | 223,663 |
2022-08-29 | $39.85 | $40.20 | $39.01 | $39.06 | $39.06 | 170,234 |
2022-08-26 | $41.63 | $41.88 | $40.25 | $40.34 | $40.34 | 235,477 |
2022-08-25 | $40.40 | $41.57 | $40.03 | $41.57 | $41.57 | 322,162 |
2022-08-24 | $39.87 | $40.68 | $38.89 | $39.88 | $39.88 | 257,126 |
2022-08-23 | $40.15 | $40.75 | $39.46 | $39.65 | $39.65 | 228,179 |
2022-08-22 | $40.78 | $40.94 | $39.65 | $39.77 | $39.77 | 229,852 |
2022-08-19 | $42.61 | $43.11 | $41.18 | $41.35 | $41.35 | 167,937 |
2022-08-18 | $42.33 | $43.09 | $42.12 | $43.09 | $43.09 | 196,722 |
2022-08-17 | $43.35 | $43.54 | $41.98 | $42.64 | $42.64 | 319,633 |
2022-08-16 | $41.15 | $44.03 | $41.03 | $43.80 | $43.80 | 464,103 |
2022-08-15 | $40.65 | $41.10 | $40.50 | $40.96 | $40.96 | 215,603 |
2022-08-12 | $40.91 | $41.32 | $40.48 | $41.22 | $41.22 | 318,834 |
2022-08-11 | $40.24 | $41.30 | $40.03 | $40.65 | $40.65 | 317,103 |
2022-08-10 | $39.61 | $40.00 | $39.17 | $39.79 | $39.79 | 394,772 |
2022-08-09 | $38.66 | $38.66 | $37.57 | $38.33 | $38.33 | 348,446 |
2022-08-08 | $38.44 | $40.12 | $38.44 | $39.01 | $39.01 | 296,707 |
2022-08-05 | $36.87 | $38.39 | $36.74 | $38.26 | $38.26 | 269,156 |
2022-08-04 | $37.56 | $37.90 | $36.77 | $37.02 | $37.02 | 383,566 |
2022-08-03 | $37.41 | $38.42 | $37.19 | $37.83 | $37.83 | 444,932 |
2022-08-02 | $38.83 | $38.94 | $37.18 | $37.18 | $37.18 | 495,318 |
2022-08-01 | $40.18 | $41.28 | $38.89 | $39.22 | $39.22 | 419,150 |
2022-07-29 | $42.40 | $42.40 | $39.87 | $40.84 | $40.84 | 462,707 |
2022-07-28 | $41.65 | $43.16 | $41.48 | $42.70 | $42.70 | 297,684 |
2022-07-27 | $42.36 | $43.34 | $41.41 | $43.02 | $43.02 | 257,361 |
2022-07-26 | $42.44 | $43.05 | $41.30 | $42.35 | $42.35 | 219,124 |
2022-07-25 | $43.06 | $43.16 | $41.97 | $43.15 | $43.15 | 227,225 |
2022-07-22 | $42.81 | $43.66 | $42.21 | $42.85 | $42.85 | 155,099 |
2022-07-21 | $42.41 | $43.04 | $41.24 | $42.95 | $42.95 | 275,136 |
2022-07-20 | $41.84 | $42.98 | $40.94 | $42.83 | $42.83 | 240,210 |
2022-07-19 | $41.56 | $41.99 | $40.78 | $41.62 | $41.62 | 263,254 |
2022-07-18 | $39.96 | $41.46 | $39.96 | $40.78 | $40.78 | 401,550 |
2022-07-15 | $39.04 | $39.56 | $38.04 | $39.31 | $39.31 | 247,188 |
2022-07-14 | $39.06 | $39.17 | $37.74 | $38.16 | $38.16 | 207,062 |
2022-07-13 | $38.39 | $39.83 | $38.03 | $39.42 | $39.42 | 196,459 |
2022-07-12 | $38.28 | $39.68 | $38.27 | $39.12 | $39.12 | 283,449 |
2022-07-11 | $39.08 | $39.33 | $38.19 | $38.27 | $38.27 | 182,520 |
2022-07-08 | $38.95 | $39.50 | $38.39 | $39.16 | $39.16 | 213,927 |
2022-07-07 | $38.62 | $39.66 | $38.16 | $39.57 | $39.57 | 212,369 |
2022-07-06 | $39.01 | $39.27 | $37.25 | $38.10 | $38.10 | 277,687 |
2022-07-05 | $36.02 | $38.95 | $36.02 | $38.82 | $38.82 | 385,008 |
2022-07-01 | $35.95 | $36.91 | $35.33 | $36.83 | $36.83 | 301,000 |
2022-06-30 | $36.61 | $37.05 | $35.10 | $36.12 | $36.12 | 297,314 |
2022-06-29 | $37.30 | $37.85 | $36.19 | $37.17 | $37.17 | 274,199 |
2022-06-28 | $38.71 | $39.24 | $37.43 | $37.46 | $37.46 | 264,524 |
2022-06-27 | $38.88 | $39.21 | $38.20 | $38.72 | $38.72 | 137,789 |
2022-06-24 | $37.16 | $38.81 | $37.16 | $38.43 | $38.43 | 814,515 |
2022-06-23 | $36.00 | $37.41 | $35.89 | $37.18 | $37.18 | 266,228 |
2022-06-22 | $35.89 | $37.19 | $35.71 | $36.14 | $36.14 | 307,933 |
2022-06-21 | $36.77 | $38.07 | $36.38 | $36.42 | $36.42 | 459,601 |
2022-06-17 | $37.72 | $38.01 | $36.70 | $37.09 | $37.09 | 728,200 |
2022-06-16 | $38.71 | $39.04 | $37.02 | $37.66 | $37.66 | 534,980 |
2022-06-15 | $38.99 | $40.61 | $38.63 | $39.62 | $39.62 | 533,129 |
2022-06-14 | $38.70 | $39.91 | $38.31 | $38.53 | $38.53 | 606,543 |
2022-06-13 | $38.25 | $39.54 | $38.08 | $38.60 | $38.60 | 384,469 |
2022-06-10 | $41.25 | $41.79 | $39.47 | $39.61 | $39.61 | 345,748 |
2022-06-09 | $41.66 | $42.37 | $41.39 | $41.98 | $41.98 | 178,868 |
2022-06-08 | $41.07 | $41.93 | $40.46 | $41.67 | $41.67 | 172,756 |
2022-06-07 | $40.52 | $41.58 | $40.04 | $41.35 | $41.35 | 242,004 |
2022-06-06 | $41.09 | $41.35 | $39.85 | $41.18 | $41.18 | 170,833 |
2022-06-03 | $40.58 | $40.86 | $39.65 | $40.51 | $40.51 | 225,694 |
2022-06-02 | $40.39 | $41.32 | $39.71 | $41.13 | $41.13 | 380,429 |
2022-06-01 | $41.44 | $41.84 | $39.99 | $40.10 | $40.10 | 301,712 |
2022-05-31 | $41.72 | $41.76 | $40.43 | $41.41 | $41.41 | 315,413 |
2022-05-27 | $42.05 | $42.95 | $41.36 | $41.60 | $41.60 | 227,169 |
2022-05-26 | $40.58 | $42.50 | $40.58 | $41.61 | $41.61 | 277,738 |
2022-05-25 | $37.26 | $40.72 | $37.26 | $39.94 | $39.94 | 548,906 |
2022-05-24 | $38.45 | $38.45 | $36.78 | $37.70 | $37.70 | 552,810 |
2022-05-23 | $40.96 | $41.23 | $38.94 | $39.09 | $39.09 | 335,493 |
2022-05-20 | $40.79 | $40.79 | $39.26 | $40.60 | $40.60 | 573,511 |
2022-05-19 | $40.42 | $41.41 | $38.56 | $40.34 | $40.34 | 445,057 |
2022-05-18 | $42.60 | $42.69 | $39.91 | $41.04 | $41.04 | 666,805 |
2022-05-17 | $42.91 | $44.19 | $42.13 | $44.03 | $44.03 | 319,537 |
2022-05-16 | $43.02 | $43.52 | $41.65 | $41.87 | $41.87 | 418,001 |
2022-05-13 | $43.68 | $44.50 | $43.05 | $43.39 | $43.39 | 339,045 |
2022-05-12 | $41.81 | $44.01 | $41.70 | $43.25 | $43.25 | 484,916 |
2022-05-11 | $44.50 | $44.50 | $42.11 | $42.42 | $42.42 | 389,327 |
2022-05-10 | $45.49 | $45.84 | $42.75 | $44.48 | $44.48 | 550,138 |
2022-05-09 | $42.37 | $45.32 | $42.20 | $44.50 | $44.50 | 596,100 |
2022-05-06 | $43.35 | $44.82 | $42.25 | $43.59 | $43.59 | 580,612 |
2022-05-05 | $43.48 | $44.43 | $42.60 | $43.75 | $43.75 | 749,892 |
2022-05-04 | $43.30 | $44.78 | $42.05 | $44.55 | $44.55 | 1,082,461 |
2022-05-03 | $41.61 | $43.80 | $41.30 | $43.48 | $43.48 | 509,951 |
2022-05-02 | $41.08 | $41.75 | $40.11 | $41.57 | $41.57 | 641,359 |
2022-04-29 | $40.00 | $43.20 | $39.98 | $40.92 | $40.92 | 1,021,420 |
2022-04-28 | $39.08 | $40.62 | $36.84 | $39.76 | $39.76 | 777,842 |
2022-04-27 | $36.27 | $36.87 | $35.60 | $36.24 | $36.24 | 672,089 |
2022-04-26 | $38.54 | $38.54 | $36.01 | $36.12 | $36.12 | 421,973 |
2022-04-25 | $37.92 | $38.73 | $36.81 | $38.04 | $38.04 | 747,876 |
2022-04-22 | $40.20 | $40.28 | $38.40 | $38.57 | $38.57 | 387,341 |
2022-04-21 | $42.94 | $43.19 | $39.86 | $40.38 | $40.38 | 530,520 |
2022-04-20 | $42.45 | $42.96 | $41.89 | $42.05 | $42.05 | 344,077 |
2022-04-19 | $40.32 | $42.64 | $40.32 | $42.41 | $42.41 | 573,308 |
2022-04-18 | $40.00 | $41.49 | $39.73 | $40.78 | $40.78 | 475,481 |
2022-04-14 | $40.75 | $41.41 | $40.12 | $40.22 | $40.22 | 555,314 |
2022-04-13 | $40.37 | $41.02 | $39.81 | $40.59 | $40.59 | 333,125 |
2022-04-12 | $40.27 | $41.90 | $39.98 | $40.37 | $40.37 | 477,057 |
2022-04-11 | $38.64 | $41.05 | $38.63 | $39.51 | $39.51 | 389,779 |
2022-04-08 | $38.38 | $39.69 | $37.79 | $39.04 | $39.04 | 455,804 |
2022-04-07 | $38.04 | $38.62 | $37.27 | $38.28 | $38.28 | 440,611 |
2022-04-06 | $39.01 | $39.55 | $37.77 | $38.21 | $38.21 | 610,478 |
2022-04-05 | $40.54 | $40.85 | $39.19 | $39.69 | $39.69 | 392,117 |
2022-04-04 | $38.80 | $40.21 | $38.02 | $39.91 | $39.91 | 485,641 |
2022-04-01 | $40.80 | $41.16 | $38.56 | $38.90 | $38.90 | 776,920 |
2022-03-31 | $42.30 | $42.30 | $40.06 | $40.26 | $40.26 | 470,907 |
2022-03-30 | $44.12 | $44.73 | $42.15 | $42.26 | $42.26 | 211,917 |
2022-03-29 | $43.42 | $45.06 | $43.35 | $44.74 | $44.74 | 479,152 |
2022-03-28 | $42.53 | $42.68 | $41.70 | $42.59 | $42.59 | 265,257 |
2022-03-25 | $43.70 | $43.70 | $42.26 | $42.65 | $42.65 | 272,118 |
2022-03-24 | $44.00 | $44.05 | $42.98 | $43.62 | $43.62 | 329,552 |
2022-03-23 | $46.50 | $46.50 | $43.92 | $44.01 | $44.01 | 289,261 |
2022-03-22 | $45.59 | $47.36 | $45.05 | $46.81 | $46.81 | 380,399 |
2022-03-21 | $45.62 | $46.57 | $44.94 | $45.49 | $45.49 | 310,839 |
2022-03-18 | $45.59 | $46.28 | $44.94 | $45.95 | $45.95 | 1,029,308 |
2022-03-17 | $45.26 | $45.98 | $44.65 | $45.56 | $45.56 | 261,778 |
2022-03-16 | $45.44 | $46.95 | $44.31 | $45.80 | $45.80 | 263,991 |
2022-03-15 | $43.44 | $44.97 | $43.24 | $44.83 | $44.83 | 322,822 |
2022-03-14 | $43.00 | $44.92 | $42.78 | $43.24 | $43.24 | 337,596 |
2022-03-11 | $44.55 | $44.55 | $43.04 | $43.10 | $43.10 | 252,744 |
2022-03-10 | $43.34 | $44.02 | $42.62 | $43.87 | $43.87 | 227,739 |
2022-03-09 | $43.41 | $45.28 | $43.21 | $44.29 | $44.29 | 301,968 |
2022-03-08 | $41.80 | $43.97 | $41.38 | $42.28 | $42.28 | 352,618 |
2022-03-07 | $45.09 | $45.64 | $41.63 | $41.78 | $41.78 | 378,139 |
2022-03-04 | $46.83 | $47.00 | $45.05 | $45.25 | $45.25 | 296,703 |
2022-03-03 | $47.82 | $48.38 | $45.77 | $47.17 | $47.17 | 230,076 |
2022-03-02 | $45.92 | $48.67 | $45.90 | $47.47 | $47.47 | 340,578 |
2022-03-01 | $46.72 | $46.89 | $44.91 | $45.77 | $45.77 | 306,606 |
2022-02-28 | $45.27 | $46.30 | $44.96 | $45.76 | $45.76 | 450,838 |
2022-02-25 | $45.36 | $46.32 | $44.47 | $45.89 | $45.89 | 251,670 |
2022-02-24 | $42.00 | $45.75 | $41.23 | $45.56 | $45.56 | 392,396 |
2022-02-23 | $44.30 | $45.66 | $43.35 | $43.54 | $43.54 | 489,300 |
2022-02-22 | $46.26 | $46.26 | $43.20 | $43.96 | $43.96 | 645,562 |
2022-02-18 | $46.80 | $48.26 | $46.50 | $46.65 | $46.65 | 210,794 |
2022-02-17 | $47.87 | $48.26 | $46.58 | $47.21 | $47.21 | 219,064 |
2022-02-16 | $47.07 | $48.27 | $46.88 | $48.06 | $48.06 | 190,901 |
2022-02-15 | $47.73 | $48.67 | $47.20 | $47.61 | $47.61 | 254,759 |
2022-02-14 | $46.52 | $47.58 | $46.04 | $46.90 | $46.90 | 229,418 |
2022-02-11 | $47.30 | $48.25 | $46.21 | $46.58 | $46.58 | 267,158 |
2022-02-10 | $47.45 | $49.45 | $46.89 | $47.18 | $47.18 | 289,193 |
2022-02-09 | $48.78 | $50.32 | $48.22 | $48.36 | $48.36 | 336,717 |
2022-02-08 | $46.13 | $48.43 | $46.13 | $48.28 | $48.28 | 301,678 |
2022-02-07 | $45.65 | $47.15 | $45.52 | $46.12 | $46.12 | 225,937 |
2022-02-04 | $46.56 | $47.16 | $44.08 | $45.63 | $45.63 | 418,352 |
2022-02-03 | $46.60 | $48.48 | $46.17 | $46.51 | $46.51 | 333,456 |
2022-02-02 | $47.47 | $48.51 | $46.08 | $47.84 | $47.84 | 478,492 |
2022-02-01 | $47.26 | $47.57 | $45.80 | $47.47 | $47.47 | 375,178 |
2022-01-31 | $45.77 | $47.12 | $44.90 | $47.06 | $47.06 | 575,857 |
2022-01-28 | $47.10 | $47.25 | $44.13 | $46.10 | $46.10 | 674,013 |
2022-01-27 | $47.85 | $47.99 | $42.80 | $44.30 | $44.30 | 1,093,918 |
2022-01-26 | $43.50 | $45.08 | $41.56 | $41.78 | $41.78 | 525,907 |
2022-01-25 | $43.86 | $44.70 | $42.34 | $43.49 | $43.49 | 398,933 |
2022-01-24 | $40.91 | $45.33 | $40.64 | $44.96 | $44.96 | 624,512 |
2022-01-21 | $44.53 | $44.53 | $41.47 | $41.77 | $41.77 | 1,106,700 |
2022-01-20 | $49.63 | $50.19 | $44.83 | $45.04 | $45.04 | 480,618 |
2022-01-19 | $49.76 | $50.41 | $49.02 | $49.47 | $49.47 | 346,317 |
2022-01-18 | $50.50 | $51.21 | $49.51 | $49.61 | $49.61 | 539,316 |
2022-01-14 | $52.12 | $52.55 | $49.66 | $51.25 | $51.25 | 503,110 |
2022-01-13 | $53.05 | $54.46 | $52.26 | $53.08 | $53.08 | 165,051 |
2022-01-12 | $53.93 | $54.50 | $52.55 | $52.63 | $52.63 | 201,267 |
2022-01-11 | $54.75 | $55.15 | $53.06 | $53.60 | $53.60 | 294,715 |
2022-01-10 | $55.89 | $55.89 | $53.50 | $54.98 | $54.98 | 364,579 |
2022-01-07 | $58.00 | $59.15 | $56.45 | $56.50 | $56.50 | 313,524 |
2022-01-06 | $57.85 | $58.72 | $56.77 | $58.00 | $58.00 | 215,570 |
2022-01-05 | $58.81 | $59.63 | $57.58 | $57.64 | $57.64 | 340,553 |
2022-01-04 | $58.84 | $59.76 | $58.21 | $59.07 | $59.07 | 222,561 |
2022-01-03 | $59.50 | $61.06 | $58.37 | $58.86 | $58.86 | 155,591 |
2021-12-31 | $57.99 | $59.58 | $57.76 | $59.04 | $59.04 | 198,815 |
2021-12-30 | $57.99 | $59.39 | $57.79 | $58.18 | $58.18 | 170,352 |
2021-12-29 | $57.72 | $58.46 | $57.65 | $58.12 | $58.12 | 105,294 |
2021-12-28 | $58.40 | $59.30 | $57.68 | $57.74 | $57.74 | 127,592 |
2021-12-27 | $56.48 | $58.45 | $56.38 | $58.27 | $58.27 | 211,241 |
2021-12-23 | $56.47 | $57.00 | $55.89 | $56.26 | $56.26 | 151,272 |
2021-12-22 | $55.19 | $56.97 | $55.15 | $56.18 | $56.18 | 178,529 |
2021-12-21 | $54.36 | $56.23 | $54.36 | $55.19 | $55.19 | 225,788 |
2021-12-20 | $53.97 | $53.97 | $51.84 | $53.66 | $53.66 | 317,351 |
2021-12-17 | $56.34 | $56.68 | $54.45 | $54.69 | $54.69 | 1,160,788 |
2021-12-16 | $58.23 | $58.56 | $56.15 | $56.31 | $56.31 | 276,436 |
2021-12-15 | $54.24 | $58.58 | $53.56 | $57.85 | $57.85 | 413,655 |
2021-12-14 | $55.48 | $56.60 | $54.36 | $54.63 | $54.63 | 202,419 |
2021-12-13 | $56.72 | $56.72 | $55.30 | $56.11 | $56.11 | 215,270 |
2021-12-10 | $56.70 | $57.10 | $55.72 | $56.74 | $56.74 | 164,937 |
2021-12-09 | $56.01 | $56.74 | $55.35 | $56.15 | $56.15 | 146,037 |
2021-12-08 | $56.38 | $57.00 | $55.24 | $56.50 | $56.50 | 172,706 |
2021-12-07 | $54.79 | $56.87 | $54.58 | $56.06 | $56.06 | 281,402 |
2021-12-06 | $53.00 | $54.76 | $52.17 | $54.04 | $54.04 | 183,603 |
2021-12-03 | $54.25 | $54.46 | $51.08 | $52.38 | $52.38 | 234,566 |
2021-12-02 | $52.76 | $54.39 | $52.34 | $53.64 | $53.64 | 189,008 |
2021-12-01 | $54.85 | $55.38 | $52.60 | $52.64 | $52.64 | 171,864 |
2021-11-30 | $54.43 | $54.43 | $52.54 | $53.27 | $53.27 | 204,722 |
2021-11-29 | $56.26 | $56.75 | $54.34 | $54.65 | $54.65 | 306,736 |
2021-11-26 | $55.31 | $55.94 | $54.17 | $54.83 | $54.83 | 115,498 |
2021-11-24 | $56.86 | $57.50 | $56.42 | $57.33 | $57.33 | 107,251 |
2021-11-23 | $56.75 | $57.84 | $55.25 | $57.67 | $57.67 | 218,935 |
2021-11-22 | $55.80 | $57.57 | $55.09 | $57.11 | $57.11 | 201,261 |
2021-11-19 | $55.42 | $56.00 | $54.79 | $55.25 | $55.25 | 209,203 |
2021-11-18 | $55.35 | $56.99 | $55.25 | $56.09 | $56.09 | 229,378 |
2021-11-17 | $57.35 | $57.39 | $54.74 | $55.23 | $55.23 | 287,527 |
2021-11-16 | $56.62 | $58.15 | $56.40 | $57.52 | $57.52 | 213,490 |
2021-11-15 | $57.04 | $57.06 | $56.22 | $56.85 | $56.85 | 146,197 |
2021-11-12 | $56.48 | $57.20 | $56.00 | $57.01 | $57.01 | 154,137 |
2021-11-11 | $55.71 | $56.61 | $55.46 | $56.36 | $56.36 | 127,391 |
2021-11-10 | $55.62 | $56.39 | $55.01 | $55.36 | $55.36 | 199,996 |
2021-11-09 | $55.69 | $56.35 | $55.09 | $56.14 | $56.14 | 181,904 |
2021-11-08 | $55.92 | $55.94 | $54.98 | $55.45 | $55.45 | 247,199 |
2021-11-05 | $55.54 | $56.99 | $55.22 | $55.25 | $55.25 | 319,846 |
2021-11-04 | $54.64 | $55.35 | $53.66 | $54.55 | $54.55 | 260,512 |
2021-11-03 | $53.00 | $55.93 | $52.78 | $54.48 | $54.48 | 279,656 |
2021-11-02 | $53.79 | $53.97 | $52.77 | $53.12 | $53.12 | 404,974 |
2021-11-01 | $52.49 | $53.90 | $52.10 | $53.62 | $53.62 | 310,398 |
2021-10-29 | $51.50 | $52.72 | $50.92 | $51.79 | $51.79 | 294,639 |
2021-10-28 | $50.00 | $51.56 | $50.00 | $51.54 | $51.54 | 323,584 |
2021-10-27 | $49.63 | $51.66 | $49.01 | $49.80 | $49.80 | 484,433 |
2021-10-26 | $49.90 | $50.92 | $47.64 | $48.48 | $48.48 | 668,199 |
2021-10-25 | $46.81 | $48.56 | $46.81 | $48.35 | $48.35 | 557,035 |
2021-10-22 | $47.09 | $47.86 | $46.45 | $46.73 | $46.73 | 198,202 |
2021-10-21 | $47.14 | $48.53 | $46.95 | $47.30 | $47.30 | 198,912 |
2021-10-20 | $47.52 | $47.96 | $46.96 | $47.11 | $47.11 | 220,126 |
2021-10-19 | $49.35 | $49.35 | $47.28 | $47.52 | $47.52 | 247,869 |
2021-10-18 | $46.68 | $49.33 | $46.68 | $49.07 | $49.07 | 318,586 |
2021-10-15 | $48.75 | $48.82 | $46.85 | $46.85 | $46.85 | 465,840 |
2021-10-14 | $47.58 | $49.17 | $46.10 | $47.82 | $47.82 | 449,520 |
2021-10-13 | $48.17 | $48.28 | $47.24 | $47.58 | $47.58 | 161,279 |
2021-10-12 | $48.90 | $49.34 | $47.60 | $47.94 | $47.94 | 258,401 |
2021-10-11 | $48.83 | $49.43 | $48.31 | $48.57 | $48.57 | 260,635 |
2021-10-08 | $49.97 | $50.95 | $49.00 | $49.03 | $49.03 | 186,064 |
2021-10-07 | $49.89 | $51.27 | $49.80 | $50.24 | $50.24 | 219,036 |
2021-10-06 | $50.29 | $50.79 | $49.39 | $49.48 | $49.48 | 149,275 |
2021-10-05 | $51.15 | $51.86 | $50.29 | $50.94 | $50.94 | 208,100 |
2021-10-04 | $50.73 | $51.80 | $50.06 | $50.61 | $50.61 | 158,287 |
2021-10-01 | $48.73 | $51.48 | $48.52 | $51.12 | $51.12 | 358,122 |
2021-09-30 | $49.90 | $50.12 | $48.05 | $48.52 | $48.52 | 300,625 |
2021-09-29 | $50.38 | $51.00 | $49.87 | $50.20 | $50.20 | 120,805 |
2021-09-28 | $51.04 | $51.74 | $49.38 | $49.56 | $49.56 | 228,957 |
2021-09-27 | $50.35 | $51.60 | $50.31 | $51.13 | $51.13 | 213,626 |
2021-09-24 | $50.57 | $51.37 | $50.05 | $50.07 | $50.07 | 220,722 |
2021-09-23 | $50.42 | $52.00 | $50.30 | $51.10 | $51.10 | 285,776 |
2021-09-22 | $47.68 | $50.35 | $47.68 | $49.84 | $49.84 | 251,774 |
2021-09-21 | $49.00 | $49.14 | $47.43 | $47.55 | $47.55 | 205,370 |
2021-09-20 | $48.62 | $49.68 | $47.63 | $48.47 | $48.47 | 344,301 |
2021-09-17 | $49.89 | $50.31 | $49.07 | $50.11 | $50.11 | 673,872 |
2021-09-16 | $48.71 | $49.79 | $48.44 | $49.50 | $49.50 | 294,176 |
2021-09-15 | $47.16 | $49.00 | $47.00 | $48.57 | $48.57 | 261,384 |
2021-09-14 | $48.36 | $48.36 | $47.06 | $47.32 | $47.32 | 229,606 |
2021-09-13 | $47.91 | $48.18 | $46.98 | $48.00 | $48.00 | 222,092 |
2021-09-10 | $47.49 | $48.65 | $47.49 | $47.86 | $47.86 | 306,363 |
2021-09-09 | $47.48 | $48.41 | $47.04 | $47.44 | $47.44 | 379,388 |
2021-09-08 | $47.72 | $47.72 | $46.27 | $47.33 | $47.33 | 347,731 |
2021-09-07 | $48.73 | $49.65 | $47.69 | $47.91 | $47.91 | 257,737 |
2021-09-03 | $48.70 | $49.31 | $47.93 | $48.86 | $48.86 | 210,325 |
2021-09-02 | $50.62 | $50.74 | $47.86 | $48.80 | $48.80 | 417,963 |
2021-09-01 | $48.74 | $50.88 | $48.50 | $50.46 | $50.46 | 272,884 |
2021-08-31 | $49.56 | $49.99 | $48.42 | $48.62 | $48.62 | 285,571 |
2021-08-30 | $50.01 | $50.49 | $48.04 | $49.66 | $49.66 | 232,005 |
2021-08-27 | $48.72 | $50.39 | $48.02 | $49.93 | $49.93 | 337,900 |
2021-08-26 | $50.07 | $50.77 | $48.65 | $48.72 | $48.72 | 216,286 |
2021-08-25 | $50.42 | $51.66 | $50.04 | $50.36 | $50.36 | 224,616 |
2021-08-24 | $48.61 | $50.64 | $48.61 | $50.17 | $50.17 | 255,513 |
2021-08-23 | $49.40 | $50.18 | $48.30 | $48.61 | $48.61 | 240,986 |
2021-08-20 | $47.90 | $49.41 | $47.82 | $48.83 | $48.83 | 223,804 |
2021-08-19 | $48.37 | $49.31 | $47.51 | $47.97 | $47.97 | 222,620 |
2021-08-18 | $49.51 | $50.65 | $48.92 | $48.93 | $48.93 | 185,207 |
2021-08-17 | $51.92 | $52.67 | $48.99 | $49.55 | $49.55 | 253,914 |
2021-08-16 | $51.29 | $52.93 | $50.31 | $52.61 | $52.61 | 180,725 |
2021-08-13 | $52.21 | $53.03 | $51.45 | $51.87 | $51.87 | 136,076 |
2021-08-12 | $53.51 | $54.36 | $52.33 | $52.46 | $52.46 | 221,627 |
2021-08-11 | $52.40 | $53.49 | $51.88 | $53.31 | $53.31 | 167,632 |
2021-08-10 | $50.91 | $53.15 | $50.20 | $52.46 | $52.46 | 219,670 |
2021-08-09 | $52.08 | $52.11 | $50.80 | $51.09 | $51.09 | 173,493 |
2021-08-06 | $53.22 | $54.12 | $52.02 | $52.30 | $52.30 | 197,863 |
2021-08-05 | $52.28 | $53.74 | $52.28 | $52.66 | $52.66 | 190,052 |
2021-08-04 | $52.70 | $53.75 | $51.51 | $52.66 | $52.66 | 397,930 |
2021-08-03 | $53.88 | $54.77 | $52.42 | $53.61 | $53.61 | 325,928 |
2021-08-02 | $54.59 | $55.48 | $53.91 | $53.96 | $53.96 | 277,429 |
2021-07-30 | $53.92 | $55.19 | $53.23 | $53.79 | $53.79 | 372,934 |
2021-07-29 | $53.42 | $54.96 | $53.22 | $54.56 | $54.56 | 328,335 |
2021-07-28 | $52.58 | $53.78 | $51.40 | $52.70 | $52.70 | 306,613 |
2021-07-27 | $53.00 | $53.00 | $51.36 | $52.42 | $52.42 | 301,466 |
2021-07-26 | $55.43 | $56.00 | $52.68 | $53.64 | $53.64 | 362,564 |
2021-07-23 | $52.44 | $55.09 | $52.25 | $54.82 | $54.82 | 789,491 |
2021-07-22 | $52.20 | $52.48 | $49.00 | $51.41 | $51.41 | 560,620 |
2021-07-21 | $50.10 | $52.00 | $50.06 | $51.20 | $51.20 | 503,670 |
2021-07-20 | $46.56 | $50.69 | $46.41 | $49.99 | $49.99 | 510,235 |
2021-07-19 | $44.33 | $47.41 | $43.75 | $46.41 | $46.41 | 438,575 |
2021-07-16 | $48.84 | $49.63 | $45.82 | $45.86 | $45.86 | 445,026 |
2021-07-15 | $47.56 | $48.68 | $47.37 | $48.49 | $48.49 | 378,336 |
2021-07-14 | $48.15 | $48.67 | $47.10 | $47.94 | $47.94 | 329,623 |
2021-07-13 | $48.33 | $48.85 | $47.69 | $48.09 | $48.09 | 411,408 |
2021-07-12 | $47.17 | $49.03 | $47.12 | $48.71 | $48.71 | 300,989 |
2021-07-09 | $46.50 | $48.32 | $46.50 | $47.92 | $47.92 | 281,136 |
2021-07-08 | $45.28 | $46.87 | $44.23 | $45.78 | $45.78 | 306,437 |
2021-07-07 | $47.01 | $47.61 | $45.85 | $46.75 | $46.75 | 323,176 |
2021-07-06 | $48.10 | $48.43 | $46.52 | $47.07 | $47.07 | 358,661 |
2021-07-02 | $49.14 | $49.40 | $48.12 | $48.43 | $48.43 | 177,797 |
2021-07-01 | $49.12 | $49.70 | $47.65 | $48.76 | $48.76 | 446,358 |
2021-06-30 | $48.27 | $48.99 | $48.01 | $48.74 | $48.74 | 308,253 |
2021-06-29 | $48.24 | $49.11 | $48.24 | $48.37 | $48.37 | 264,515 |
2021-06-28 | $48.00 | $48.70 | $46.53 | $48.04 | $48.04 | 348,721 |
2021-06-25 | $48.71 | $49.58 | $48.00 | $48.00 | $48.00 | 947,961 |
2021-06-24 | $48.80 | $48.90 | $47.49 | $48.60 | $48.60 | 265,966 |
2021-06-23 | $48.07 | $48.58 | $46.76 | $48.22 | $48.22 | 398,373 |
2021-06-22 | $48.10 | $48.50 | $46.50 | $48.04 | $48.04 | 376,980 |
2021-06-21 | $46.74 | $48.82 | $45.50 | $47.94 | $47.94 | 648,028 |
2021-06-18 | $45.10 | $45.75 | $44.06 | $45.19 | $45.19 | 616,995 |
2021-06-17 | $46.42 | $47.05 | $45.06 | $45.48 | $45.48 | 600,853 |
2021-06-16 | $45.44 | $47.33 | $45.03 | $46.99 | $46.99 | 599,837 |
2021-06-15 | $45.84 | $46.22 | $44.79 | $46.01 | $46.01 | 500,685 |
2021-06-14 | $48.01 | $48.39 | $45.37 | $45.83 | $45.83 | 519,330 |
2021-06-11 | $47.25 | $48.97 | $47.19 | $48.01 | $48.01 | 521,041 |
2021-06-10 | $47.63 | $48.22 | $46.63 | $47.06 | $47.06 | 507,907 |
2021-06-09 | $47.07 | $47.71 | $46.47 | $47.03 | $47.03 | 436,255 |
2021-06-08 | $47.29 | $47.91 | $46.11 | $47.48 | $47.48 | 519,331 |
2021-06-07 | $47.70 | $48.46 | $45.94 | $46.73 | $46.73 | 579,176 |
2021-06-04 | $47.10 | $47.58 | $45.90 | $47.36 | $47.36 | 617,010 |
2021-06-03 | $48.00 | $48.21 | $46.63 | $46.86 | $46.86 | 685,789 |
2021-06-02 | $51.16 | $51.18 | $48.00 | $48.48 | $48.48 | 1,233,295 |
2021-06-01 | $52.00 | $52.95 | $51.24 | $51.48 | $51.48 | 495,968 |
2021-05-28 | $52.27 | $52.70 | $50.75 | $51.43 | $51.43 | 618,696 |
2021-05-27 | $52.85 | $53.89 | $51.79 | $51.83 | $51.83 | 492,684 |
2021-05-26 | $51.50 | $53.25 | $51.33 | $52.39 | $52.39 | 569,939 |
2021-05-25 | $51.65 | $52.50 | $50.76 | $50.90 | $50.90 | 394,383 |
2021-05-24 | $53.43 | $53.43 | $51.11 | $51.26 | $51.26 | 656,911 |
2021-05-21 | $54.51 | $55.13 | $52.80 | $53.46 | $53.46 | 395,400 |
2021-05-20 | $55.51 | $56.50 | $53.53 | $54.06 | $54.06 | 499,504 |
2021-05-19 | $56.00 | $56.01 | $53.41 | $55.68 | $55.68 | 560,713 |
2021-05-18 | $59.55 | $59.70 | $57.27 | $57.54 | $57.54 | 283,397 |
2021-05-17 | $59.83 | $59.98 | $56.22 | $59.29 | $59.29 | 560,879 |
2021-05-14 | $60.25 | $60.67 | $58.06 | $60.43 | $60.43 | 490,043 |
2021-05-13 | $55.63 | $60.08 | $55.63 | $59.33 | $59.33 | 745,017 |
2021-05-12 | $61.25 | $62.51 | $54.79 | $55.30 | $55.30 | 975,618 |
2021-05-11 | $63.97 | $65.82 | $60.24 | $62.43 | $62.43 | 1,150,535 |
2021-05-10 | $67.60 | $70.89 | $66.39 | $66.48 | $66.48 | 1,387,164 |
2021-05-07 | $63.00 | $65.79 | $61.70 | $65.64 | $65.64 | 838,872 |
2021-05-06 | $61.75 | $63.23 | $59.77 | $63.08 | $63.08 | 447,734 |
2021-05-05 | $62.67 | $63.00 | $60.72 | $61.68 | $61.68 | 448,300 |
2021-05-04 | $61.19 | $62.85 | $58.80 | $62.38 | $62.38 | 688,418 |
2021-05-03 | $57.93 | $61.40 | $57.75 | $60.87 | $60.87 | 636,819 |
2021-04-30 | $57.28 | $58.66 | $56.25 | $56.80 | $56.80 | 399,102 |
2021-04-29 | $59.28 | $60.87 | $55.82 | $57.94 | $57.94 | 627,161 |
2021-04-28 | $59.61 | $60.29 | $58.23 | $58.65 | $58.65 | 478,163 |
2021-04-27 | $58.58 | $60.40 | $56.50 | $59.32 | $59.32 | 687,627 |
2021-04-26 | $56.06 | $58.64 | $55.81 | $57.72 | $57.72 | 879,926 |
2021-04-23 | $51.38 | $55.30 | $50.90 | $54.54 | $54.54 | 986,227 |
2021-04-22 | $52.66 | $54.03 | $49.00 | $50.41 | $50.41 | 1,526,718 |
2021-04-21 | $46.31 | $47.40 | $45.15 | $47.00 | $47.00 | 556,672 |
2021-04-20 | $48.60 | $48.70 | $45.67 | $46.59 | $46.59 | 551,186 |
2021-04-19 | $49.65 | $49.94 | $47.74 | $48.77 | $48.77 | 514,026 |
2021-04-16 | $48.61 | $49.33 | $48.21 | $49.23 | $49.23 | 357,059 |
2021-04-15 | $50.25 | $50.25 | $47.87 | $48.44 | $48.44 | 322,979 |
2021-04-14 | $49.64 | $51.22 | $49.36 | $49.83 | $49.83 | 428,218 |
2021-04-13 | $51.43 | $52.15 | $48.91 | $49.87 | $49.87 | 358,023 |
2021-04-12 | $49.90 | $51.38 | $49.54 | $51.02 | $51.02 | 528,257 |
2021-04-09 | $49.73 | $50.22 | $48.50 | $49.22 | $49.22 | 261,591 |
2021-04-08 | $48.89 | $49.90 | $47.15 | $49.67 | $49.67 | 549,295 |
2021-04-07 | $51.10 | $51.78 | $48.31 | $48.71 | $48.71 | 623,716 |
2021-04-06 | $49.38 | $52.60 | $49.35 | $51.49 | $51.49 | 566,236 |
2021-04-05 | $50.90 | $51.26 | $47.65 | $49.33 | $49.33 | 569,131 |
2021-04-01 | $49.83 | $50.70 | $48.00 | $49.89 | $49.89 | 493,943 |
2021-03-31 | $51.06 | $51.40 | $49.20 | $49.36 | $49.36 | 666,470 |
2021-03-30 | $49.37 | $51.79 | $49.37 | $50.97 | $50.97 | 406,853 |
2021-03-29 | $51.94 | $52.48 | $49.10 | $49.38 | $49.38 | 466,095 |
2021-03-26 | $51.11 | $52.50 | $49.76 | $51.64 | $51.64 | 538,736 |
2021-03-25 | $45.99 | $50.92 | $45.40 | $50.73 | $50.73 | 887,482 |
2021-03-24 | $53.69 | $53.98 | $48.57 | $48.76 | $48.76 | 646,918 |
2021-03-23 | $57.02 | $57.24 | $51.76 | $52.38 | $52.38 | 851,430 |
2021-03-22 | $63.80 | $63.99 | $57.77 | $58.13 | $58.13 | 546,674 |
2021-03-19 | $58.95 | $62.75 | $58.25 | $61.31 | $61.31 | 672,901 |
2021-03-18 | $61.85 | $62.85 | $59.43 | $59.83 | $59.83 | 400,393 |
2021-03-17 | $60.97 | $62.29 | $58.36 | $61.77 | $61.77 | 499,799 |
2021-03-16 | $61.44 | $63.01 | $58.02 | $61.27 | $61.27 | 817,729 |
2021-03-15 | $58.77 | $62.36 | $58.77 | $61.35 | $61.35 | 717,686 |
2021-03-12 | $57.76 | $58.62 | $56.78 | $58.01 | $58.01 | 481,769 |
2021-03-11 | $55.72 | $58.71 | $55.25 | $57.79 | $57.79 | 664,131 |
2021-03-10 | $52.91 | $55.16 | $51.30 | $54.77 | $54.77 | 643,400 |
2021-03-09 | $53.13 | $54.99 | $50.72 | $54.30 | $54.30 | 889,768 |
2021-03-08 | $47.22 | $52.12 | $47.22 | $51.40 | $51.40 | 799,943 |
2021-03-05 | $45.85 | $47.13 | $42.74 | $46.62 | $46.62 | 462,302 |
2021-03-04 | $46.88 | $48.29 | $43.64 | $45.61 | $45.61 | 622,965 |
2021-03-03 | $47.90 | $48.97 | $46.60 | $47.54 | $47.54 | 324,143 |
2021-03-02 | $48.95 | $48.95 | $47.34 | $47.63 | $47.63 | 442,074 |
2021-03-01 | $45.51 | $48.90 | $45.45 | $48.70 | $48.70 | 455,262 |
2021-02-26 | $44.26 | $45.36 | $42.35 | $44.65 | $44.65 | 619,512 |
2021-02-25 | $46.68 | $47.70 | $43.94 | $44.25 | $44.25 | 1,152,890 |
2021-02-24 | $48.69 | $51.82 | $47.86 | $51.30 | $51.30 | 643,551 |
2021-02-23 | $47.50 | $48.10 | $45.04 | $47.66 | $47.66 | 447,146 |
2021-02-22 | $46.02 | $49.09 | $45.71 | $48.15 | $48.15 | 668,796 |
2021-02-19 | $45.15 | $46.91 | $44.58 | $46.43 | $46.43 | 365,455 |
2021-02-18 | $46.35 | $46.35 | $43.39 | $44.99 | $44.99 | 586,117 |
2021-02-17 | $45.07 | $47.17 | $44.30 | $46.80 | $46.80 | 805,421 |
2021-02-16 | $43.77 | $45.72 | $43.14 | $44.46 | $44.46 | 414,591 |
2021-02-12 | $43.20 | $44.00 | $42.00 | $43.70 | $43.70 | 316,510 |
2021-02-11 | $44.50 | $45.07 | $42.99 | $43.72 | $43.72 | 393,821 |
2021-02-10 | $45.14 | $45.15 | $43.01 | $44.48 | $44.48 | 449,868 |
2021-02-09 | $45.05 | $45.45 | $43.18 | $44.97 | $44.97 | 468,063 |
2021-02-08 | $44.00 | $45.28 | $43.67 | $45.03 | $45.03 | 511,142 |
2021-02-05 | $44.07 | $44.92 | $42.53 | $43.44 | $43.44 | 752,698 |
2021-02-04 | $42.21 | $44.41 | $40.50 | $43.84 | $43.84 | 534,487 |
2021-02-03 | $42.81 | $43.69 | $41.30 | $42.26 | $42.26 | 428,518 |
2021-02-02 | $44.00 | $44.52 | $41.16 | $42.54 | $42.54 | 692,043 |
2021-02-01 | $42.29 | $43.68 | $39.63 | $43.11 | $43.11 | 732,381 |
2021-01-29 | $44.02 | $44.28 | $40.34 | $41.83 | $41.83 | 736,237 |
2021-01-28 | $48.07 | $49.05 | $42.93 | $43.07 | $43.07 | 1,261,710 |
2021-01-27 | $49.67 | $49.67 | $45.52 | $48.58 | $48.58 | 1,077,096 |
2021-01-26 | $44.83 | $46.26 | $44.38 | $45.15 | $45.15 | 471,024 |
2021-01-25 | $45.92 | $46.72 | $43.35 | $44.32 | $44.32 | 567,732 |
2021-01-22 | $42.60 | $44.61 | $42.08 | $44.53 | $44.53 | 611,894 |
2021-01-21 | $43.45 | $44.59 | $42.78 | $43.12 | $43.12 | 332,851 |
2021-01-20 | $42.21 | $43.01 | $41.72 | $42.88 | $42.88 | 270,927 |
2021-01-19 | $43.22 | $43.45 | $41.45 | $42.20 | $42.20 | 299,682 |
2021-01-15 | $42.83 | $43.25 | $40.35 | $42.52 | $42.52 | 457,017 |
2021-01-14 | $42.25 | $44.49 | $42.25 | $43.43 | $43.43 | 473,191 |
2021-01-13 | $43.14 | $43.67 | $41.76 | $42.15 | $42.15 | 361,959 |
2021-01-12 | $42.81 | $43.42 | $41.70 | $43.25 | $43.25 | 688,035 |
2021-01-11 | $36.44 | $41.20 | $36.18 | $40.99 | $40.99 | 918,092 |
2021-01-08 | $38.43 | $39.12 | $36.22 | $37.07 | $37.07 | 381,434 |
2021-01-07 | $38.50 | $39.11 | $37.17 | $38.19 | $38.19 | 463,095 |
2021-01-06 | $36.39 | $38.27 | $36.39 | $38.19 | $38.19 | 502,353 |
2021-01-05 | $34.28 | $36.14 | $34.14 | $36.03 | $36.03 | 358,012 |
2021-01-04 | $35.30 | $36.39 | $34.36 | $34.74 | $34.74 | 466,237 |
2020-12-31 | $35.52 | $35.56 | $34.16 | $35.03 | $35.03 | 650,409 |
2020-12-30 | $37.00 | $37.40 | $35.18 | $35.57 | $35.57 | 449,640 |
2020-12-29 | $39.50 | $39.69 | $35.81 | $36.64 | $36.64 | 529,559 |
2020-12-28 | $38.37 | $39.96 | $38.17 | $39.34 | $39.34 | 609,292 |
2020-12-24 | $37.29 | $38.19 | $36.92 | $37.80 | $37.80 | 150,419 |
2020-12-23 | $36.96 | $37.62 | $36.50 | $37.23 | $37.23 | 602,826 |
2020-12-22 | $35.85 | $37.44 | $35.80 | $36.95 | $36.95 | 257,597 |
2020-12-21 | $35.34 | $36.35 | $35.07 | $35.53 | $35.53 | 481,076 |
2020-12-18 | $35.24 | $36.47 | $35.00 | $35.82 | $35.82 | 1,302,462 |
2020-12-17 | $34.70 | $35.49 | $33.60 | $35.10 | $35.10 | 343,527 |
2020-12-16 | $33.50 | $34.91 | $33.50 | $34.68 | $34.68 | 559,791 |
2020-12-15 | $31.24 | $33.50 | $31.03 | $33.41 | $33.41 | 530,264 |
2020-12-14 | $31.09 | $31.53 | $30.47 | $30.99 | $30.99 | 451,484 |
2020-12-11 | $31.07 | $31.13 | $30.12 | $30.78 | $30.78 | 278,485 |
2020-12-10 | $31.30 | $31.64 | $30.87 | $31.22 | $31.22 | 149,297 |
2020-12-09 | $32.14 | $32.30 | $30.05 | $31.53 | $31.53 | 485,782 |
2020-12-08 | $32.10 | $32.74 | $31.54 | $31.94 | $31.94 | 448,948 |
2020-12-07 | $31.40 | $32.43 | $30.24 | $32.34 | $32.34 | 479,969 |
2020-12-04 | $32.50 | $32.64 | $31.10 | $31.46 | $31.46 | 391,552 |
2020-12-03 | $31.94 | $32.83 | $31.94 | $32.45 | $32.45 | 200,960 |
2020-12-02 | $32.87 | $32.87 | $31.55 | $31.94 | $31.94 | 311,703 |
2020-12-01 | $33.08 | $33.56 | $31.93 | $32.96 | $32.96 | 320,899 |
2020-11-30 | $34.23 | $34.39 | $32.13 | $32.84 | $32.84 | 404,650 |
2020-11-27 | $33.65 | $34.40 | $33.04 | $33.85 | $33.85 | 135,853 |
2020-11-25 | $33.97 | $34.15 | $32.64 | $33.64 | $33.64 | 269,436 |
2020-11-24 | $34.34 | $35.22 | $33.45 | $33.97 | $33.97 | 394,498 |
2020-11-23 | $32.88 | $34.15 | $32.65 | $33.77 | $33.77 | 419,015 |
2020-11-20 | $33.55 | $33.82 | $31.43 | $32.53 | $32.53 | 572,733 |
2020-11-19 | $33.26 | $33.92 | $32.30 | $33.54 | $33.54 | 274,237 |
2020-11-18 | $31.77 | $35.19 | $31.36 | $33.14 | $33.14 | 1,141,964 |
2020-11-17 | $31.00 | $32.10 | $30.56 | $31.87 | $31.87 | 230,794 |
2020-11-16 | $31.00 | $31.55 | $30.27 | $31.30 | $31.30 | 270,898 |
2020-11-13 | $30.34 | $31.37 | $30.34 | $31.30 | $31.30 | 219,063 |
2020-11-12 | $30.55 | $30.97 | $29.45 | $30.07 | $30.07 | 259,278 |
2020-11-11 | $29.25 | $30.85 | $28.53 | $30.82 | $30.82 | 227,378 |
2020-11-10 | $28.00 | $30.06 | $27.72 | $29.03 | $29.03 | 442,792 |
2020-11-09 | $33.38 | $33.70 | $27.51 | $27.73 | $27.73 | 956,377 |
2020-11-06 | $33.53 | $33.70 | $32.36 | $33.02 | $33.02 | 243,956 |
2020-11-05 | $32.10 | $33.80 | $32.03 | $33.43 | $33.43 | 308,633 |
2020-11-04 | $31.38 | $32.50 | $30.27 | $31.70 | $31.70 | 276,486 |
2020-11-03 | $29.99 | $32.24 | $29.99 | $32.03 | $32.03 | 267,149 |
2020-11-02 | $30.26 | $30.92 | $29.12 | $29.66 | $29.66 | 295,732 |
2020-10-30 | $29.75 | $30.39 | $29.05 | $29.98 | $29.98 | 402,470 |
2020-10-29 | $31.00 | $31.44 | $29.53 | $29.96 | $29.96 | 464,565 |
2020-10-28 | $26.73 | $31.63 | $26.50 | $30.25 | $30.25 | 801,121 |
2020-10-27 | $27.25 | $27.55 | $26.71 | $26.93 | $26.93 | 299,216 |
2020-10-26 | $27.62 | $27.82 | $26.31 | $27.13 | $27.13 | 252,854 |
2020-10-23 | $27.95 | $28.10 | $27.18 | $28.08 | $28.08 | 142,952 |
2020-10-22 | $29.40 | $29.55 | $27.67 | $27.90 | $27.90 | 385,961 |
2020-10-21 | $30.66 | $30.91 | $29.49 | $29.50 | $29.50 | 364,304 |
2020-10-20 | $29.64 | $30.44 | $29.42 | $30.39 | $30.39 | 245,124 |
2020-10-19 | $29.29 | $29.87 | $28.82 | $29.39 | $29.39 | 240,091 |
2020-10-16 | $29.13 | $29.41 | $28.66 | $29.24 | $29.24 | 207,194 |
2020-10-15 | $28.14 | $29.16 | $27.56 | $29.08 | $29.08 | 307,887 |
2020-10-14 | $28.75 | $29.12 | $27.57 | $27.91 | $27.91 | 253,076 |
2020-10-13 | $26.67 | $28.70 | $26.35 | $28.53 | $28.53 | 286,969 |
2020-10-12 | $26.10 | $26.62 | $25.73 | $26.60 | $26.60 | 227,633 |
2020-10-09 | $26.08 | $26.10 | $25.54 | $25.76 | $25.76 | 231,702 |
2020-10-08 | $26.58 | $26.63 | $25.63 | $25.86 | $25.86 | 257,718 |
2020-10-07 | $27.00 | $27.47 | $26.10 | $26.25 | $26.25 | 428,316 |
2020-10-06 | $26.99 | $27.81 | $26.27 | $26.66 | $26.66 | 475,857 |
2020-10-05 | $26.35 | $26.98 | $26.18 | $26.78 | $26.78 | 436,633 |
2020-10-02 | $25.81 | $26.55 | $25.55 | $26.06 | $26.06 | 357,640 |
2020-10-01 | $26.27 | $27.45 | $26.16 | $26.46 | $26.46 | 481,758 |
2020-09-30 | $25.61 | $26.34 | $25.37 | $25.67 | $25.67 | 251,561 |
2020-09-29 | $26.38 | $26.40 | $25.45 | $25.55 | $25.55 | 211,489 |
2020-09-28 | $25.55 | $26.43 | $25.41 | $26.40 | $26.40 | 212,442 |
2020-09-25 | $24.84 | $25.37 | $24.84 | $25.06 | $25.06 | 170,371 |
2020-09-24 | $24.80 | $25.52 | $24.53 | $25.06 | $25.06 | 274,171 |
2020-09-23 | $26.52 | $26.66 | $24.83 | $24.85 | $24.85 | 319,751 |
2020-09-22 | $25.17 | $25.88 | $24.95 | $25.87 | $25.87 | 196,102 |
2020-09-21 | $24.70 | $25.10 | $23.80 | $25.02 | $25.02 | 366,300 |
2020-09-18 | $24.31 | $25.28 | $24.09 | $25.22 | $25.22 | 843,616 |
2020-09-17 | $23.62 | $24.49 | $23.24 | $24.29 | $24.29 | 393,118 |
2020-09-16 | $26.61 | $26.77 | $24.14 | $24.19 | $24.19 | 353,405 |
2020-09-15 | $27.03 | $27.14 | $26.20 | $26.50 | $26.50 | 234,457 |
2020-09-14 | $26.52 | $27.04 | $26.24 | $26.79 | $26.79 | 278,608 |
2020-09-11 | $26.46 | $26.62 | $26.04 | $26.18 | $26.18 | 202,137 |
2020-09-10 | $26.91 | $27.00 | $26.14 | $26.21 | $26.21 | 280,483 |
2020-09-09 | $26.05 | $26.82 | $25.42 | $26.50 | $26.50 | 315,907 |
2020-09-08 | $25.38 | $26.27 | $25.11 | $25.67 | $25.67 | 441,567 |
2020-09-04 | $26.00 | $27.54 | $25.00 | $25.84 | $25.84 | 528,192 |
2020-09-03 | $29.36 | $29.58 | $25.75 | $26.26 | $26.26 | 502,488 |
2020-09-02 | $30.33 | $30.57 | $28.79 | $29.39 | $29.39 | 554,565 |
2020-09-01 | $29.40 | $30.33 | $28.78 | $30.30 | $30.30 | 338,137 |
2020-08-31 | $29.50 | $29.78 | $28.12 | $29.41 | $29.41 | 680,683 |
2020-08-28 | $30.06 | $30.86 | $29.16 | $29.38 | $29.38 | 450,743 |
2020-08-27 | $30.60 | $31.45 | $29.71 | $29.79 | $29.79 | 392,765 |
2020-08-26 | $30.56 | $31.16 | $30.16 | $30.67 | $30.67 | 392,746 |
2020-08-25 | $31.98 | $31.98 | $30.47 | $30.55 | $30.55 | 375,621 |
2020-08-24 | $32.21 | $32.25 | $31.26 | $31.66 | $31.66 | 326,368 |
2020-08-21 | $32.04 | $32.49 | $31.24 | $31.60 | $31.60 | 216,316 |
2020-08-20 | $32.55 | $32.78 | $32.00 | $32.25 | $32.25 | 227,258 |
2020-08-19 | $33.05 | $33.97 | $32.74 | $33.02 | $33.02 | 429,240 |
2020-08-18 | $33.56 | $33.59 | $32.22 | $32.87 | $32.87 | 473,256 |
2020-08-17 | $32.50 | $34.06 | $32.41 | $33.56 | $33.56 | 470,736 |
2020-08-14 | $31.37 | $32.32 | $31.31 | $32.23 | $32.23 | 417,558 |
2020-08-13 | $30.92 | $32.16 | $30.90 | $31.62 | $31.62 | 344,194 |
2020-08-12 | $30.87 | $32.06 | $30.72 | $30.96 | $30.96 | 523,805 |
2020-08-11 | $31.12 | $31.50 | $30.36 | $30.55 | $30.55 | 406,669 |
2020-08-10 | $31.21 | $31.97 | $30.65 | $30.84 | $30.84 | 309,935 |
2020-08-07 | $29.67 | $31.57 | $29.67 | $31.21 | $31.21 | 468,699 |
2020-08-06 | $30.37 | $30.77 | $29.52 | $29.88 | $29.88 | 277,051 |
2020-08-05 | $29.64 | $30.45 | $29.63 | $30.38 | $30.38 | 505,928 |
2020-08-04 | $28.59 | $29.44 | $27.94 | $29.40 | $29.40 | 484,678 |
2020-08-03 | $28.28 | $29.62 | $28.10 | $28.66 | $28.66 | 719,735 |
2020-07-31 | $29.66 | $29.90 | $27.53 | $27.74 | $27.74 | 710,960 |
2020-07-30 | $29.27 | $30.40 | $29.08 | $29.75 | $29.75 | 526,291 |
2020-07-29 | $29.22 | $30.11 | $28.96 | $29.55 | $29.55 | 573,486 |
2020-07-28 | $28.21 | $30.07 | $28.01 | $28.95 | $28.95 | 521,768 |
2020-07-27 | $27.79 | $28.67 | $27.77 | $28.27 | $28.27 | 443,462 |
2020-07-24 | $28.45 | $28.45 | $26.23 | $27.74 | $27.74 | 522,931 |
2020-07-23 | $30.16 | $30.45 | $27.46 | $28.45 | $28.45 | 1,034,079 |
2020-07-22 | $26.56 | $28.00 | $26.56 | $27.79 | $27.79 | 504,981 |
2020-07-21 | $24.83 | $26.27 | $24.55 | $26.26 | $26.26 | 295,260 |
2020-07-20 | $24.71 | $24.80 | $23.94 | $24.36 | $24.36 | 250,985 |
2020-07-17 | $24.90 | $25.22 | $24.41 | $24.93 | $24.93 | 311,200 |
2020-07-16 | $24.70 | $24.90 | $24.24 | $24.72 | $24.72 | 184,800 |
2020-07-15 | $24.47 | $25.08 | $23.97 | $24.93 | $24.93 | 261,100 |
2020-07-14 | $22.87 | $23.99 | $22.63 | $23.98 | $23.98 | 180,800 |
2020-07-13 | $23.81 | $24.09 | $22.98 | $23.01 | $23.01 | 225,800 |
2020-07-10 | $22.78 | $23.85 | $22.45 | $23.58 | $23.58 | 243,800 |
2020-07-09 | $23.13 | $23.13 | $21.93 | $22.65 | $22.65 | 207,000 |
2020-07-08 | $22.74 | $23.25 | $22.29 | $23.17 | $23.17 | 179,400 |
2020-07-07 | $23.62 | $23.83 | $22.45 | $22.61 | $22.61 | 410,000 |
2020-07-06 | $23.50 | $25.22 | $23.42 | $23.96 | $23.96 | 737,400 |
2020-07-02 | $22.95 | $23.38 | $22.60 | $23.14 | $23.14 | 259,100 |
2020-07-01 | $22.92 | $23.05 | $22.19 | $22.68 | $22.68 | 268,600 |
2020-06-30 | $22.19 | $22.77 | $21.99 | $22.39 | $22.39 | 233,100 |
2020-06-29 | $22.56 | $22.78 | $21.87 | $22.15 | $22.15 | 405,900 |
2020-06-26 | $21.75 | $22.24 | $21.48 | $22.11 | $22.11 | 434,467 |
2020-06-25 | $21.13 | $21.72 | $20.66 | $21.64 | $21.64 | 256,996 |
2020-06-24 | $20.69 | $21.89 | $20.31 | $21.43 | $21.43 | 432,848 |
2020-06-23 | $21.06 | $21.17 | $20.55 | $20.95 | $20.95 | 323,337 |
2020-06-22 | $20.72 | $20.79 | $20.12 | $20.69 | $20.69 | 271,718 |
2020-06-19 | $21.79 | $22.15 | $20.57 | $20.86 | $20.86 | 505,720 |
2020-06-18 | $21.76 | $22.20 | $21.26 | $21.55 | $21.55 | 270,562 |
2020-06-17 | $21.56 | $22.13 | $20.79 | $22.03 | $22.03 | 220,160 |
2020-06-16 | $22.31 | $22.46 | $20.75 | $21.35 | $21.35 | 220,146 |
2020-06-15 | $19.49 | $20.88 | $19.36 | $20.72 | $20.72 | 210,076 |
2020-06-12 | $20.63 | $21.03 | $19.78 | $20.34 | $20.34 | 177,942 |
2020-06-11 | $19.98 | $20.83 | $18.61 | $19.67 | $19.67 | 238,780 |
2020-06-10 | $21.72 | $22.12 | $21.19 | $21.31 | $21.31 | 187,811 |
2020-06-09 | $21.90 | $22.23 | $21.01 | $22.00 | $22.00 | 261,467 |
2020-06-08 | $22.26 | $22.67 | $21.11 | $22.58 | $22.58 | 300,347 |
2020-06-05 | $22.49 | $23.00 | $21.48 | $21.67 | $21.67 | 397,965 |
2020-06-04 | $21.91 | $21.97 | $20.70 | $21.48 | $21.48 | 316,181 |
2020-06-03 | $21.00 | $22.19 | $20.34 | $22.02 | $22.02 | 518,788 |
2020-06-02 | $19.47 | $20.53 | $18.55 | $19.96 | $19.96 | 348,078 |
2020-06-01 | $18.91 | $19.67 | $18.91 | $19.19 | $19.19 | 361,409 |
2020-05-29 | $19.26 | $19.90 | $18.55 | $19.03 | $19.03 | 320,455 |
2020-05-28 | $20.99 | $20.99 | $19.41 | $19.49 | $19.49 | 226,750 |
2020-05-27 | $19.68 | $20.87 | $19.49 | $20.64 | $20.64 | 276,898 |
2020-05-26 | $19.94 | $19.94 | $19.10 | $19.71 | $19.71 | 251,562 |
2020-05-22 | $18.58 | $18.71 | $17.54 | $18.67 | $18.67 | 310,660 |
2020-05-21 | $17.83 | $18.97 | $17.23 | $18.50 | $18.50 | 526,625 |
2020-05-20 | $16.60 | $17.18 | $16.46 | $16.84 | $16.84 | 318,715 |
2020-05-19 | $16.15 | $16.79 | $15.86 | $16.24 | $16.24 | 389,452 |
2020-05-18 | $17.76 | $17.90 | $16.12 | $16.40 | $16.40 | 356,930 |
2020-05-15 | $14.04 | $16.42 | $14.04 | $16.16 | $16.16 | 438,298 |
2020-05-14 | $13.47 | $14.16 | $12.92 | $14.14 | $14.14 | 146,837 |
2020-05-13 | $14.25 | $14.58 | $13.51 | $13.76 | $13.76 | 252,004 |
2020-05-12 | $15.62 | $15.74 | $14.30 | $14.33 | $14.33 | 243,852 |
2020-05-11 | $15.35 | $15.86 | $14.91 | $15.60 | $15.60 | 196,152 |
2020-05-08 | $15.00 | $15.83 | $14.76 | $15.62 | $15.62 | 219,145 |
2020-05-07 | $14.48 | $14.91 | $14.39 | $14.57 | $14.57 | 195,579 |
2020-05-06 | $14.31 | $14.51 | $13.91 | $14.21 | $14.21 | 226,889 |
2020-05-05 | $14.56 | $15.05 | $13.98 | $14.11 | $14.11 | 206,101 |
2020-05-04 | $13.41 | $14.98 | $13.31 | $14.62 | $14.62 | 297,087 |
2020-05-01 | $13.87 | $14.11 | $13.19 | $13.69 | $13.69 | 355,896 |
2020-04-30 | $13.78 | $14.67 | $13.62 | $14.41 | $14.41 | 420,750 |
2020-04-29 | $15.03 | $15.78 | $14.07 | $14.09 | $14.09 | 466,156 |
2020-04-28 | $14.53 | $14.90 | $13.80 | $14.44 | $14.44 | 477,385 |
2020-04-27 | $14.03 | $14.11 | $13.28 | $13.98 | $13.98 | 383,734 |
2020-04-24 | $13.34 | $13.94 | $12.16 | $13.83 | $13.83 | 453,375 |
2020-04-23 | $12.52 | $13.92 | $11.59 | $12.98 | $12.98 | 726,867 |
2020-04-22 | $11.84 | $12.39 | $11.43 | $12.12 | $12.12 | 205,452 |
2020-04-21 | $11.43 | $11.80 | $11.25 | $11.52 | $11.52 | 141,925 |
2020-04-20 | $11.93 | $12.03 | $11.37 | $11.82 | $11.82 | 413,077 |
2020-04-17 | $11.49 | $11.85 | $11.11 | $11.48 | $11.48 | 380,290 |
2020-04-16 | $11.00 | $11.16 | $10.60 | $10.96 | $10.96 | 267,901 |
2020-04-15 | $10.86 | $11.19 | $10.51 | $10.90 | $10.90 | 222,087 |
2020-04-14 | $11.58 | $11.58 | $10.38 | $11.47 | $11.47 | 339,533 |
2020-04-13 | $11.87 | $11.87 | $10.16 | $11.22 | $11.22 | 343,725 |
2020-04-09 | $10.57 | $12.13 | $10.24 | $12.07 | $12.07 | 322,785 |
2020-04-08 | $9.52 | $10.33 | $9.30 | $10.15 | $10.15 | 186,573 |
2020-04-07 | $9.84 | $10.27 | $9.12 | $9.30 | $9.30 | 253,098 |
2020-04-06 | $8.37 | $9.39 | $8.37 | $9.34 | $9.34 | 235,150 |
2020-04-03 | $8.56 | $8.80 | $7.80 | $7.97 | $7.97 | 232,649 |
2020-04-02 | $8.71 | $9.21 | $8.33 | $8.61 | $8.61 | 219,273 |
2020-04-01 | $9.83 | $10.06 | $8.77 | $9.02 | $9.02 | 282,990 |
2020-03-31 | $9.56 | $10.69 | $9.45 | $10.42 | $10.42 | 354,179 |
2020-03-30 | $9.21 | $9.85 | $8.62 | $9.66 | $9.66 | 273,208 |
2020-03-27 | $9.94 | $9.94 | $9.04 | $9.20 | $9.20 | 206,774 |
2020-03-26 | $9.58 | $10.20 | $9.32 | $10.11 | $10.11 | 250,421 |
2020-03-25 | $8.98 | $10.08 | $8.53 | $9.48 | $9.48 | 248,400 |
2020-03-24 | $8.33 | $8.93 | $8.13 | $8.93 | $8.93 | 212,230 |
2020-03-23 | $8.51 | $8.51 | $7.71 | $7.87 | $7.87 | 257,356 |
2020-03-20 | $9.43 | $9.80 | $8.23 | $8.64 | $8.64 | 645,415 |
2020-03-19 | $8.02 | $9.50 | $7.41 | $9.37 | $9.37 | 429,900 |
2020-03-18 | $9.00 | $9.01 | $7.25 | $8.19 | $8.19 | 313,001 |
2020-03-17 | $10.40 | $10.70 | $9.00 | $9.20 | $9.20 | 583,845 |
2020-03-16 | $9.57 | $10.32 | $9.45 | $10.16 | $10.16 | 384,188 |
2020-03-13 | $10.02 | $10.52 | $9.15 | $10.52 | $10.52 | 299,202 |
2020-03-12 | $11.40 | $11.40 | $9.56 | $9.57 | $9.57 | 242,063 |
2020-03-11 | $12.36 | $12.60 | $11.91 | $12.08 | $12.08 | 222,972 |
2020-03-10 | $13.30 | $13.32 | $12.21 | $12.76 | $12.76 | 174,087 |
2020-03-09 | $14.25 | $14.40 | $12.91 | $12.92 | $12.92 | 384,159 |
2020-03-06 | $14.98 | $15.34 | $14.62 | $14.94 | $14.94 | 226,454 |
2020-03-05 | $16.00 | $16.23 | $15.32 | $15.49 | $15.49 | 299,924 |
2020-03-04 | $15.92 | $16.40 | $15.46 | $16.36 | $16.36 | 268,291 |
2020-03-03 | $16.46 | $16.46 | $15.48 | $15.67 | $15.67 | 326,610 |
2020-03-02 | $17.11 | $17.13 | $16.39 | $16.40 | $16.40 | 272,497 |
2020-02-28 | $16.47 | $17.11 | $16.47 | $16.93 | $16.93 | 300,268 |
2020-02-27 | $17.53 | $17.81 | $17.10 | $17.18 | $17.18 | 320,787 |
2020-02-26 | $18.41 | $18.63 | $17.93 | $17.94 | $17.94 | 165,959 |
2020-02-25 | $19.74 | $19.74 | $18.43 | $18.45 | $18.45 | 232,171 |
2020-02-24 | $20.32 | $20.42 | $19.51 | $19.67 | $19.67 | 129,717 |
2020-02-21 | $21.35 | $21.44 | $20.79 | $20.93 | $20.93 | 172,205 |
2020-02-20 | $21.33 | $21.86 | $21.33 | $21.45 | $21.45 | 183,033 |
2020-02-19 | $21.11 | $21.62 | $20.97 | $21.36 | $21.36 | 231,762 |
2020-02-18 | $20.95 | $21.15 | $20.48 | $21.10 | $21.10 | 198,187 |
2020-02-14 | $20.75 | $20.75 | $20.08 | $20.11 | $20.11 | 165,418 |
2020-02-13 | $20.75 | $20.91 | $20.33 | $20.81 | $20.81 | 131,718 |
2020-02-12 | $20.58 | $20.95 | $20.44 | $20.79 | $20.79 | 243,043 |
2020-02-11 | $20.56 | $20.78 | $20.22 | $20.52 | $20.52 | 167,388 |
2020-02-10 | $20.27 | $20.74 | $20.19 | $20.62 | $20.62 | 238,566 |
2020-02-07 | $19.85 | $20.22 | $19.67 | $20.17 | $20.17 | 355,470 |
2020-02-06 | $20.41 | $20.96 | $20.00 | $20.02 | $20.02 | 228,369 |
2020-02-05 | $20.07 | $20.47 | $19.86 | $20.34 | $20.34 | 192,793 |
2020-02-04 | $20.25 | $20.27 | $19.57 | $19.94 | $19.94 | 290,465 |
2020-02-03 | $20.32 | $20.58 | $19.99 | $20.05 | $20.05 | 381,087 |
2020-01-31 | $19.77 | $20.25 | $19.64 | $19.93 | $19.93 | 256,756 |
2020-01-30 | $20.67 | $20.68 | $19.71 | $19.94 | $19.94 | 368,148 |
2020-01-29 | $21.09 | $21.17 | $20.47 | $20.89 | $20.89 | 239,948 |
2020-01-28 | $21.78 | $21.83 | $21.17 | $21.18 | $21.18 | 300,323 |
2020-01-27 | $21.85 | $21.93 | $21.16 | $21.44 | $21.44 | 399,083 |
2020-01-24 | $22.15 | $23.15 | $21.46 | $21.88 | $21.88 | 652,377 |
2020-01-23 | $22.11 | $22.32 | $20.40 | $21.61 | $21.61 | 1,707,238 |
2020-01-22 | $17.48 | $17.64 | $17.33 | $17.43 | $17.43 | 236,999 |
2020-01-21 | $17.79 | $17.79 | $17.33 | $17.48 | $17.48 | 182,514 |
2020-01-17 | $17.84 | $17.97 | $17.66 | $17.85 | $17.85 | 130,087 |
2020-01-16 | $17.55 | $17.91 | $17.50 | $17.77 | $17.77 | 182,325 |
2020-01-15 | $17.12 | $17.45 | $17.05 | $17.44 | $17.44 | 214,481 |
2020-01-14 | $16.35 | $17.20 | $16.27 | $17.13 | $17.13 | 217,395 |
2020-01-13 | $15.98 | $16.47 | $15.83 | $16.44 | $16.44 | 198,535 |
2020-01-10 | $16.11 | $16.20 | $15.94 | $16.02 | $16.02 | 162,369 |
2020-01-09 | $16.42 | $16.47 | $16.15 | $16.17 | $16.17 | 123,699 |
2020-01-08 | $16.45 | $16.69 | $16.33 | $16.42 | $16.42 | 188,201 |
2020-01-07 | $16.58 | $16.64 | $16.35 | $16.49 | $16.49 | 156,645 |
2020-01-06 | $16.36 | $16.78 | $16.33 | $16.67 | $16.67 | 148,999 |
2020-01-03 | $16.56 | $16.68 | $16.47 | $16.54 | $16.54 | 169,019 |
2020-01-02 | $16.80 | $16.85 | $16.43 | $16.80 | $16.80 | 130,212 |
2019-12-31 | $16.59 | $16.88 | $16.53 | $16.69 | $16.69 | 148,185 |
2019-12-30 | $16.70 | $16.81 | $16.45 | $16.67 | $16.67 | 126,251 |
2019-12-27 | $16.75 | $16.87 | $16.57 | $16.67 | $16.67 | 97,279 |
2019-12-26 | $16.77 | $16.81 | $16.57 | $16.68 | $16.68 | 68,238 |
2019-12-24 | $16.63 | $16.85 | $16.60 | $16.77 | $16.77 | 56,296 |
2019-12-23 | $16.60 | $16.73 | $16.29 | $16.60 | $16.60 | 184,764 |
2019-12-20 | $16.54 | $16.75 | $16.36 | $16.41 | $16.41 | 792,863 |
2019-12-19 | $16.58 | $16.73 | $16.48 | $16.58 | $16.58 | 259,502 |
2019-12-18 | $16.50 | $16.77 | $16.47 | $16.61 | $16.61 | 193,030 |
2019-12-17 | $16.26 | $16.69 | $16.22 | $16.53 | $16.53 | 221,758 |
2019-12-16 | $16.72 | $16.85 | $16.11 | $16.32 | $16.32 | 361,109 |
2019-12-13 | $16.73 | $16.86 | $16.47 | $16.70 | $16.70 | 150,159 |
2019-12-12 | $16.25 | $16.96 | $16.20 | $16.90 | $16.90 | 166,794 |
2019-12-11 | $16.10 | $16.34 | $16.00 | $16.28 | $16.28 | 115,421 |
2019-12-10 | $16.13 | $16.20 | $15.95 | $16.15 | $16.15 | 108,284 |
2019-12-09 | $16.18 | $16.31 | $15.92 | $16.14 | $16.14 | 205,534 |
2019-12-06 | $16.18 | $16.56 | $16.10 | $16.12 | $16.12 | 241,999 |
2019-12-05 | $16.34 | $16.54 | $15.65 | $16.09 | $16.09 | 329,809 |
2019-12-04 | $16.60 | $16.86 | $16.26 | $16.34 | $16.34 | 190,055 |
2019-12-03 | $16.35 | $16.63 | $16.31 | $16.57 | $16.57 | 126,346 |
2019-12-02 | $16.72 | $16.72 | $16.29 | $16.53 | $16.53 | 165,123 |
2019-11-29 | $16.33 | $16.70 | $16.27 | $16.56 | $16.56 | 91,805 |
2019-11-27 | $16.55 | $16.61 | $16.24 | $16.37 | $16.37 | 139,633 |
2019-11-26 | $16.57 | $16.64 | $16.36 | $16.36 | $16.36 | 145,623 |
2019-11-25 | $16.16 | $16.65 | $15.99 | $16.53 | $16.53 | 143,567 |
2019-11-22 | $16.15 | $16.26 | $15.91 | $15.95 | $15.95 | 88,113 |
2019-11-21 | $16.03 | $16.10 | $15.85 | $16.02 | $16.02 | 127,469 |
2019-11-20 | $16.20 | $16.32 | $15.89 | $15.93 | $15.93 | 164,365 |
2019-11-19 | $16.61 | $16.62 | $16.19 | $16.37 | $16.37 | 120,336 |
2019-11-18 | $16.57 | $16.70 | $16.41 | $16.67 | $16.67 | 74,795 |
2019-11-15 | $16.50 | $16.65 | $16.30 | $16.62 | $16.62 | 130,340 |
2019-11-14 | $16.32 | $16.52 | $16.18 | $16.38 | $16.38 | 125,234 |
2019-11-13 | $16.41 | $16.54 | $16.09 | $16.32 | $16.32 | 146,569 |
2019-11-12 | $16.52 | $16.82 | $16.37 | $16.61 | $16.61 | 141,556 |
2019-11-11 | $16.46 | $16.64 | $16.39 | $16.54 | $16.54 | 158,600 |
2019-11-08 | $16.89 | $16.96 | $16.32 | $16.54 | $16.54 | 152,508 |
2019-11-07 | $17.00 | $17.29 | $16.94 | $16.95 | $16.95 | 111,060 |
2019-11-06 | $16.68 | $16.93 | $16.53 | $16.87 | $16.87 | 127,251 |
2019-11-05 | $16.58 | $17.03 | $16.55 | $16.81 | $16.81 | 159,368 |
2019-11-04 | $15.61 | $16.67 | $15.51 | $16.55 | $16.55 | 319,187 |
2019-11-01 | $15.50 | $15.63 | $15.36 | $15.58 | $15.58 | 272,542 |
2019-10-31 | $15.51 | $15.53 | $15.10 | $15.45 | $15.45 | 307,940 |
2019-10-30 | $16.71 | $16.97 | $14.95 | $15.41 | $15.41 | 1,040,950 |
2019-10-29 | $17.12 | $18.76 | $16.45 | $18.23 | $18.23 | 861,303 |
2019-10-28 | $17.70 | $18.32 | $17.63 | $18.16 | $18.16 | 631,082 |
2019-10-25 | $17.28 | $17.58 | $17.28 | $17.50 | $17.50 | 194,859 |
2019-10-24 | $17.25 | $17.51 | $16.92 | $17.35 | $17.35 | 193,481 |
2019-10-23 | $16.79 | $17.38 | $16.73 | $17.14 | $17.14 | 244,231 |
2019-10-22 | $16.29 | $16.59 | $16.06 | $16.57 | $16.57 | 105,459 |
2019-10-21 | $16.35 | $16.66 | $16.05 | $16.20 | $16.20 | 138,173 |
2019-10-18 | $16.09 | $16.34 | $16.07 | $16.20 | $16.20 | 122,318 |
2019-10-17 | $16.35 | $16.44 | $16.09 | $16.21 | $16.21 | 152,014 |
2019-10-16 | $15.81 | $16.53 | $15.81 | $16.24 | $16.24 | 215,848 |
2019-10-15 | $15.55 | $16.18 | $15.52 | $15.85 | $15.85 | 192,213 |
2019-10-14 | $15.55 | $15.72 | $15.33 | $15.55 | $15.55 | 142,728 |
2019-10-11 | $15.37 | $15.85 | $15.33 | $15.54 | $15.54 | 138,800 |
2019-10-10 | $15.30 | $15.52 | $15.02 | $15.13 | $15.13 | 84,694 |
2019-10-09 | $15.20 | $15.52 | $15.20 | $15.30 | $15.30 | 103,776 |
2019-10-08 | $14.86 | $15.29 | $14.86 | $15.14 | $15.14 | 145,929 |
2019-10-07 | $14.96 | $15.28 | $14.94 | $15.02 | $15.02 | 93,501 |
2019-10-04 | $14.75 | $15.03 | $14.75 | $14.96 | $14.96 | 131,424 |
2019-10-03 | $15.25 | $15.25 | $14.56 | $14.73 | $14.73 | 106,178 |
2019-10-02 | $15.27 | $15.33 | $15.03 | $15.24 | $15.24 | 145,354 |
2019-10-01 | $15.55 | $16.03 | $15.35 | $15.41 | $15.41 | 88,066 |
2019-09-30 | $15.32 | $15.67 | $15.11 | $15.48 | $15.48 | 170,373 |
2019-09-27 | $15.72 | $15.84 | $15.21 | $15.26 | $15.26 | 140,235 |
2019-09-26 | $15.52 | $15.71 | $15.33 | $15.65 | $15.65 | 134,748 |
2019-09-25 | $15.53 | $15.68 | $15.42 | $15.57 | $15.57 | 141,581 |
2019-09-24 | $15.48 | $15.68 | $15.23 | $15.46 | $15.46 | 243,855 |
2019-09-23 | $14.99 | $15.50 | $14.99 | $15.39 | $15.39 | 275,415 |
2019-09-20 | $14.55 | $15.08 | $14.51 | $15.04 | $15.04 | 513,254 |
2019-09-19 | $14.67 | $14.84 | $14.49 | $14.53 | $14.53 | 130,901 |
2019-09-18 | $14.83 | $14.87 | $14.64 | $14.68 | $14.68 | 127,428 |
2019-09-17 | $15.07 | $15.07 | $14.68 | $14.84 | $14.84 | 144,904 |
2019-09-16 | $15.06 | $15.20 | $15.00 | $15.14 | $15.14 | 133,390 |
2019-09-13 | $15.30 | $15.57 | $15.18 | $15.24 | $15.24 | 134,449 |
2019-09-12 | $15.81 | $15.81 | $15.01 | $15.25 | $15.25 | 301,816 |
2019-09-11 | $15.59 | $16.08 | $15.39 | $15.81 | $15.81 | 170,540 |
2019-09-10 | $14.97 | $15.73 | $14.86 | $15.65 | $15.65 | 265,131 |
2019-09-09 | $14.69 | $15.11 | $14.67 | $15.02 | $15.02 | 171,204 |
2019-09-06 | $14.73 | $14.82 | $14.50 | $14.56 | $14.56 | 101,934 |
2019-09-05 | $14.26 | $14.93 | $14.20 | $14.66 | $14.66 | 205,490 |
2019-09-04 | $14.15 | $14.16 | $13.77 | $14.00 | $14.00 | 139,572 |
2019-09-03 | $14.31 | $14.40 | $13.91 | $13.95 | $13.95 | 268,675 |
2019-08-30 | $15.00 | $15.00 | $14.43 | $14.46 | $14.46 | 132,620 |
2019-08-29 | $14.54 | $14.98 | $14.54 | $14.93 | $14.93 | 157,807 |
2019-08-28 | $13.94 | $14.47 | $13.94 | $14.29 | $14.29 | 157,151 |
2019-08-27 | $14.50 | $14.50 | $13.99 | $14.02 | $14.02 | 147,684 |
2019-08-26 | $14.16 | $14.42 | $13.99 | $14.36 | $14.36 | 143,798 |
2019-08-23 | $14.56 | $14.56 | $13.91 | $14.03 | $14.03 | 409,906 |
2019-08-22 | $14.44 | $14.90 | $14.40 | $14.70 | $14.70 | 203,455 |
2019-08-21 | $14.34 | $14.58 | $14.17 | $14.37 | $14.37 | 185,054 |
2019-08-20 | $14.39 | $14.45 | $13.94 | $14.18 | $14.18 | 200,182 |
2019-08-19 | $14.64 | $14.89 | $14.33 | $14.44 | $14.44 | 210,110 |
2019-08-16 | $14.15 | $14.44 | $14.07 | $14.43 | $14.43 | 160,838 |
2019-08-15 | $14.28 | $14.40 | $13.96 | $14.06 | $14.06 | 174,997 |
2019-08-14 | $14.37 | $14.49 | $14.04 | $14.20 | $14.20 | 221,735 |
2019-08-13 | $14.66 | $15.45 | $14.51 | $14.66 | $14.66 | 171,159 |
2019-08-12 | $14.58 | $14.80 | $14.32 | $14.62 | $14.62 | 293,000 |
2019-08-09 | $15.16 | $15.20 | $14.69 | $14.76 | $14.76 | 159,408 |
2019-08-08 | $14.95 | $15.20 | $14.85 | $15.14 | $15.14 | 221,719 |
2019-08-07 | $14.93 | $15.11 | $14.58 | $14.95 | $14.95 | 247,523 |
2019-08-06 | $15.05 | $15.39 | $14.78 | $15.13 | $15.13 | 243,400 |
2019-08-05 | $14.66 | $14.99 | $14.48 | $14.94 | $14.94 | 339,047 |
2019-08-02 | $15.04 | $15.19 | $14.76 | $15.11 | $15.11 | 256,021 |
2019-08-01 | $15.42 | $15.67 | $14.95 | $15.09 | $15.09 | 348,424 |
2019-07-31 | $15.70 | $15.93 | $15.25 | $15.44 | $15.44 | 277,025 |
2019-07-30 | $15.29 | $15.78 | $15.29 | $15.77 | $15.77 | 241,043 |
2019-07-29 | $15.44 | $15.73 | $15.31 | $15.54 | $15.54 | 347,574 |
2019-07-26 | $15.31 | $15.63 | $15.16 | $15.41 | $15.41 | 323,705 |
2019-07-25 | $15.93 | $16.72 | $15.10 | $15.25 | $15.25 | 682,932 |
2019-07-24 | $14.51 | $15.83 | $14.48 | $15.37 | $15.37 | 593,384 |
2019-07-23 | $13.87 | $14.70 | $13.73 | $14.63 | $14.63 | 694,516 |
2019-07-22 | $15.67 | $15.67 | $13.80 | $13.81 | $13.81 | 1,256,485 |
2019-07-19 | $16.72 | $16.89 | $16.50 | $16.57 | $16.57 | 258,478 |
2019-07-18 | $16.81 | $16.84 | $16.59 | $16.62 | $16.62 | 159,467 |
2019-07-17 | $17.16 | $17.16 | $16.62 | $16.85 | $16.85 | 133,438 |
2019-07-16 | $16.79 | $17.33 | $16.74 | $17.18 | $17.18 | 283,895 |
2019-07-15 | $17.05 | $17.13 | $16.76 | $16.96 | $16.96 | 139,350 |
2019-07-12 | $16.90 | $17.15 | $16.89 | $17.00 | $17.00 | 143,766 |
2019-07-11 | $16.91 | $17.02 | $16.69 | $16.90 | $16.90 | 147,932 |
2019-07-10 | $16.64 | $16.97 | $16.49 | $16.87 | $16.87 | 193,485 |
2019-07-09 | $16.47 | $16.68 | $16.40 | $16.59 | $16.59 | 119,472 |
2019-07-08 | $16.72 | $17.04 | $16.48 | $16.56 | $16.56 | 206,054 |
2019-07-05 | $16.62 | $16.89 | $16.56 | $16.83 | $16.83 | 127,222 |
2019-07-03 | $16.57 | $16.86 | $16.48 | $16.68 | $16.68 | 104,620 |
2019-07-02 | $16.66 | $16.84 | $16.44 | $16.48 | $16.48 | 167,539 |
2019-07-01 | $16.77 | $17.00 | $16.49 | $16.64 | $16.64 | 219,975 |
2019-06-28 | $16.52 | $16.85 | $16.38 | $16.44 | $16.44 | 813,978 |
2019-06-27 | $16.42 | $16.48 | $15.92 | $16.43 | $16.43 | 176,365 |
2019-06-26 | $16.39 | $16.64 | $16.38 | $16.41 | $16.41 | 195,116 |
2019-06-25 | $16.49 | $16.49 | $16.22 | $16.30 | $16.30 | 150,088 |
2019-06-24 | $16.81 | $16.86 | $16.42 | $16.49 | $16.49 | 159,927 |
2019-06-21 | $16.59 | $17.04 | $16.44 | $16.77 | $16.77 | 334,431 |
2019-06-20 | $17.02 | $17.06 | $16.63 | $16.70 | $16.70 | 118,145 |
2019-06-19 | $16.66 | $16.90 | $16.46 | $16.81 | $16.81 | 135,924 |
2019-06-18 | $16.66 | $17.12 | $16.61 | $16.74 | $16.74 | 178,442 |
2019-06-17 | $16.51 | $16.71 | $16.45 | $16.54 | $16.54 | 161,191 |
2019-06-14 | $16.33 | $16.70 | $16.25 | $16.49 | $16.49 | 420,342 |
2019-06-13 | $16.14 | $16.52 | $16.08 | $16.44 | $16.44 | 452,596 |
2019-06-12 | $16.54 | $16.55 | $15.86 | $16.09 | $16.09 | 304,942 |
2019-06-11 | $16.65 | $16.83 | $16.41 | $16.55 | $16.55 | 361,358 |
2019-06-10 | $16.53 | $16.85 | $16.37 | $16.48 | $16.48 | 367,826 |
2019-06-07 | $16.26 | $16.52 | $16.15 | $16.52 | $16.52 | 279,082 |
2019-06-06 | $15.90 | $16.27 | $15.87 | $16.16 | $16.16 | 165,312 |
2019-06-05 | $16.65 | $16.72 | $15.68 | $15.90 | $15.90 | 338,087 |
2019-06-04 | $16.12 | $16.92 | $16.12 | $16.55 | $16.55 | 229,830 |
2019-06-03 | $15.61 | $16.06 | $15.34 | $15.93 | $15.93 | 284,660 |
2019-05-31 | $15.54 | $15.61 | $15.39 | $15.58 | $15.58 | 248,979 |
2019-05-30 | $15.65 | $16.08 | $15.63 | $15.80 | $15.80 | 176,979 |
2019-05-29 | $15.68 | $15.78 | $15.49 | $15.53 | $15.53 | 218,344 |
2019-05-28 | $16.11 | $16.16 | $15.75 | $15.91 | $15.91 | 200,584 |
2019-05-24 | $16.38 | $16.56 | $15.60 | $16.08 | $16.08 | 254,175 |
2019-05-23 | $16.39 | $16.50 | $16.14 | $16.38 | $16.38 | 244,526 |
2019-05-22 | $16.85 | $16.90 | $16.58 | $16.62 | $16.62 | 222,360 |
2019-05-21 | $16.88 | $17.15 | $16.61 | $16.88 | $16.88 | 442,214 |
2019-05-20 | $16.54 | $16.77 | $16.43 | $16.72 | $16.72 | 350,182 |
2019-05-17 | $16.62 | $17.05 | $16.60 | $16.72 | $16.72 | 333,259 |
2019-05-16 | $16.40 | $17.02 | $16.40 | $16.80 | $16.80 | 463,220 |
2019-05-15 | $16.62 | $16.71 | $16.26 | $16.36 | $16.36 | 278,392 |
2019-05-14 | $16.49 | $16.82 | $16.47 | $16.82 | $16.82 | 349,155 |
2019-05-13 | $16.24 | $16.61 | $15.98 | $16.50 | $16.50 | 272,963 |
2019-05-10 | $16.39 | $16.69 | $16.22 | $16.62 | $16.62 | 447,020 |
2019-05-09 | $16.35 | $16.60 | $16.25 | $16.51 | $16.51 | 228,939 |
2019-05-08 | $16.59 | $17.04 | $16.45 | $16.52 | $16.52 | 316,145 |
2019-05-07 | $16.75 | $17.00 | $16.32 | $16.55 | $16.55 | 353,034 |
2019-05-06 | $16.41 | $17.04 | $16.41 | $16.95 | $16.95 | 262,737 |
2019-05-03 | $16.75 | $17.01 | $16.73 | $16.81 | $16.81 | 317,840 |
2019-05-02 | $16.67 | $17.11 | $16.54 | $16.72 | $16.72 | 552,689 |
2019-05-01 | $17.34 | $17.34 | $16.57 | $16.58 | $16.58 | 500,264 |
2019-04-30 | $17.32 | $17.37 | $16.94 | $17.29 | $17.29 | 376,718 |
2019-04-29 | $16.41 | $17.58 | $16.41 | $17.43 | $17.43 | 553,933 |
2019-04-26 | $15.58 | $16.70 | $15.51 | $16.53 | $16.53 | 1,123,539 |
2019-04-25 | $17.65 | $18.11 | $15.57 | $15.76 | $15.76 | 1,996,753 |
2019-04-24 | $19.32 | $19.86 | $19.22 | $19.82 | $19.82 | 239,877 |
2019-04-23 | $19.02 | $19.41 | $18.86 | $19.39 | $19.39 | 137,675 |
2019-04-22 | $19.42 | $19.57 | $18.67 | $18.94 | $18.94 | 297,792 |
2019-04-18 | $19.74 | $19.85 | $19.29 | $19.51 | $19.51 | 203,936 |
2019-04-17 | $19.66 | $19.99 | $19.66 | $19.80 | $19.80 | 149,219 |
2019-04-16 | $19.56 | $19.79 | $19.45 | $19.66 | $19.66 | 96,954 |
2019-04-15 | $19.57 | $19.76 | $19.38 | $19.53 | $19.53 | 173,614 |
2019-04-12 | $19.66 | $19.88 | $19.55 | $19.55 | $19.55 | 205,356 |
2019-04-11 | $19.50 | $19.68 | $19.20 | $19.56 | $19.56 | 397,991 |
2019-04-10 | $19.10 | $19.50 | $19.03 | $19.43 | $19.43 | 161,100 |
2019-04-09 | $19.80 | $19.80 | $18.95 | $18.99 | $18.99 | 189,634 |
2019-04-08 | $19.48 | $19.91 | $19.43 | $19.90 | $19.90 | 208,413 |
2019-04-05 | $19.56 | $19.80 | $19.47 | $19.59 | $19.59 | 203,436 |
2019-04-04 | $19.37 | $19.47 | $19.14 | $19.45 | $19.45 | 243,016 |
2019-04-03 | $19.11 | $19.42 | $18.96 | $19.33 | $19.33 | 134,289 |
2019-04-02 | $19.09 | $19.14 | $18.80 | $19.00 | $19.00 | 190,146 |
2019-04-01 | $19.36 | $19.38 | $19.02 | $19.18 | $19.18 | 154,126 |
2019-03-29 | $19.20 | $19.50 | $18.96 | $19.16 | $19.16 | 371,113 |
2019-03-28 | $18.76 | $19.18 | $18.61 | $19.05 | $19.05 | 239,148 |
2019-03-27 | $18.45 | $18.75 | $18.17 | $18.68 | $18.68 | 227,054 |
2019-03-26 | $18.55 | $18.80 | $18.26 | $18.43 | $18.43 | 231,037 |
2019-03-25 | $18.09 | $18.75 | $17.95 | $18.47 | $18.47 | 265,734 |
2019-03-22 | $18.65 | $19.24 | $17.84 | $18.07 | $18.07 | 445,731 |
2019-03-21 | $18.17 | $18.86 | $18.06 | $18.81 | $18.81 | 433,006 |
2019-03-20 | $18.87 | $18.87 | $18.10 | $18.20 | $18.20 | 446,530 |
2019-03-19 | $19.48 | $19.53 | $18.85 | $18.89 | $18.89 | 197,476 |
2019-03-18 | $19.00 | $19.54 | $18.92 | $19.40 | $19.40 | 234,605 |
2019-03-15 | $19.18 | $19.57 | $18.93 | $18.97 | $18.97 | 469,589 |
2019-03-14 | $19.13 | $19.38 | $19.00 | $19.16 | $19.16 | 303,462 |
2019-03-13 | $19.00 | $19.43 | $18.94 | $19.03 | $19.03 | 179,989 |
2019-03-12 | $19.01 | $19.18 | $18.74 | $18.98 | $18.98 | 220,719 |
2019-03-11 | $18.58 | $19.02 | $18.34 | $19.00 | $19.00 | 288,980 |
2019-03-08 | $18.49 | $18.74 | $18.21 | $18.50 | $18.50 | 217,476 |
2019-03-07 | $18.88 | $18.97 | $18.37 | $18.65 | $18.65 | 179,618 |
2019-03-06 | $19.09 | $19.17 | $18.56 | $18.94 | $18.94 | 368,858 |
2019-03-05 | $19.23 | $19.35 | $18.98 | $19.07 | $19.07 | 166,246 |
2019-03-04 | $19.72 | $19.72 | $19.00 | $19.20 | $19.20 | 313,336 |
2019-03-01 | $19.86 | $20.13 | $19.52 | $19.69 | $19.69 | 276,873 |
2019-02-28 | $19.48 | $19.68 | $19.02 | $19.63 | $19.63 | 261,219 |
2019-02-27 | $19.36 | $19.80 | $19.24 | $19.53 | $19.53 | 289,208 |
2019-02-26 | $19.67 | $19.84 | $19.24 | $19.36 | $19.36 | 295,017 |
2019-02-25 | $19.10 | $19.47 | $19.00 | $19.22 | $19.22 | 229,438 |
2019-02-22 | $19.10 | $19.21 | $18.65 | $18.97 | $18.97 | 291,423 |
2019-02-21 | $19.21 | $19.42 | $18.93 | $19.03 | $19.03 | 195,648 |
2019-02-20 | $19.35 | $19.55 | $19.11 | $19.22 | $19.22 | 199,970 |
2019-02-19 | $19.55 | $19.68 | $18.98 | $19.45 | $19.45 | 376,869 |
2019-02-15 | $18.67 | $19.68 | $18.67 | $19.61 | $19.61 | 445,196 |
2019-02-14 | $18.04 | $18.61 | $17.99 | $18.59 | $18.59 | 332,974 |
2019-02-13 | $18.14 | $18.31 | $18.00 | $18.15 | $18.15 | 206,706 |
2019-02-12 | $18.15 | $18.33 | $18.00 | $18.09 | $18.09 | 197,910 |
2019-02-11 | $18.00 | $18.16 | $17.87 | $18.07 | $18.07 | 218,506 |
2019-02-08 | $18.10 | $18.28 | $17.77 | $17.92 | $17.92 | 434,464 |
2019-02-07 | $18.15 | $18.33 | $17.99 | $18.20 | $18.20 | 297,306 |
2019-02-06 | $18.37 | $18.41 | $18.00 | $18.26 | $18.26 | 334,645 |
2019-02-05 | $18.34 | $18.43 | $18.10 | $18.30 | $18.30 | 308,257 |
2019-02-04 | $18.13 | $18.74 | $17.87 | $18.26 | $18.26 | 485,523 |
2019-02-01 | $18.82 | $18.82 | $17.99 | $18.13 | $18.13 | 638,836 |
2019-01-31 | $17.90 | $17.90 | $17.11 | $17.78 | $17.78 | 564,357 |
2019-01-30 | $17.72 | $18.04 | $17.48 | $18.01 | $18.01 | 317,204 |
2019-01-29 | $17.93 | $18.06 | $17.37 | $17.66 | $17.66 | 408,013 |
2019-01-28 | $18.30 | $18.40 | $17.71 | $18.09 | $18.09 | 380,646 |
2019-01-25 | $18.53 | $18.53 | $18.16 | $18.40 | $18.40 | 469,346 |
2019-01-24 | $19.41 | $19.59 | $18.31 | $18.40 | $18.40 | 506,839 |
2019-01-23 | $19.26 | $20.15 | $18.11 | $19.50 | $19.50 | 1,014,627 |
2019-01-22 | $20.11 | $20.46 | $19.59 | $19.63 | $19.63 | 686,623 |
2019-01-18 | $21.06 | $21.06 | $20.05 | $20.20 | $20.20 | 678,461 |
2019-01-17 | $20.36 | $20.88 | $20.36 | $20.87 | $20.87 | 357,544 |
2019-01-16 | $20.38 | $20.88 | $20.38 | $20.63 | $20.63 | 245,627 |
2019-01-15 | $20.41 | $20.43 | $19.82 | $20.33 | $20.33 | 227,319 |
2019-01-14 | $20.46 | $20.79 | $20.23 | $20.48 | $20.48 | 193,073 |
2019-01-11 | $20.58 | $20.83 | $20.46 | $20.73 | $20.73 | 200,335 |
2019-01-10 | $20.62 | $20.66 | $20.00 | $20.58 | $20.58 | 305,527 |
2019-01-09 | $20.28 | $21.09 | $20.15 | $21.00 | $21.00 | 508,216 |
2019-01-08 | $20.31 | $20.44 | $19.48 | $20.23 | $20.23 | 306,209 |
2019-01-07 | $19.35 | $20.34 | $19.35 | $20.14 | $20.14 | 284,039 |
2019-01-04 | $18.56 | $19.48 | $18.56 | $19.35 | $19.35 | 319,818 |
2019-01-03 | $18.50 | $18.88 | $18.29 | $18.44 | $18.44 | 847,451 |
2019-01-02 | $18.08 | $18.60 | $17.92 | $18.54 | $18.54 | 718,733 |
2018-12-31 | $18.32 | $18.45 | $17.99 | $18.31 | $18.31 | 181,846 |
2018-12-28 | $17.94 | $18.48 | $17.77 | $18.23 | $18.23 | 219,828 |
2018-12-27 | $17.88 | $17.95 | $17.20 | $17.85 | $17.85 | 220,788 |
2018-12-26 | $17.37 | $18.16 | $17.10 | $18.14 | $18.14 | 236,410 |
2018-12-24 | $16.73 | $17.75 | $16.57 | $17.37 | $17.37 | 212,973 |
2018-12-21 | $18.21 | $18.23 | $16.70 | $16.85 | $16.85 | 1,115,658 |
2018-12-20 | $18.05 | $18.46 | $17.67 | $18.27 | $18.27 | 339,266 |
2018-12-19 | $18.61 | $19.12 | $18.14 | $18.14 | $18.14 | 330,826 |
2018-12-18 | $18.78 | $18.86 | $18.36 | $18.57 | $18.57 | 317,435 |
2018-12-17 | $19.38 | $19.44 | $18.43 | $18.58 | $18.58 | 536,430 |
2018-12-14 | $19.61 | $19.97 | $19.40 | $19.51 | $19.51 | 210,293 |
2018-12-13 | $19.90 | $20.07 | $19.60 | $19.84 | $19.84 | 327,924 |
2018-12-12 | $19.98 | $20.66 | $19.82 | $19.89 | $19.89 | 467,029 |
2018-12-11 | $20.41 | $20.41 | $19.46 | $19.75 | $19.75 | 493,675 |
2018-12-10 | $19.86 | $20.08 | $19.60 | $20.00 | $20.00 | 256,781 |
2018-12-07 | $20.95 | $20.95 | $19.67 | $19.86 | $19.86 | 330,504 |
2018-12-06 | $20.45 | $21.03 | $20.00 | $21.01 | $21.01 | 419,746 |
2018-12-04 | $22.25 | $22.33 | $20.87 | $20.91 | $20.91 | 543,915 |
2018-12-03 | $21.47 | $22.35 | $21.05 | $22.28 | $22.28 | 531,876 |
2018-11-30 | $20.85 | $21.24 | $20.62 | $21.23 | $21.23 | 348,322 |
2018-11-29 | $21.01 | $21.27 | $20.68 | $20.85 | $20.85 | 272,088 |
2018-11-28 | $21.31 | $21.38 | $20.28 | $21.03 | $21.03 | 821,236 |
2018-11-27 | $21.00 | $21.34 | $20.77 | $21.29 | $21.29 | 198,325 |
2018-11-26 | $21.33 | $21.92 | $21.32 | $21.33 | $21.33 | 383,643 |
2018-11-23 | $20.93 | $21.56 | $20.89 | $21.11 | $21.11 | 511,195 |
2018-11-21 | $21.04 | $21.36 | $20.74 | $20.98 | $20.98 | 635,746 |
2018-11-20 | $22.21 | $22.46 | $20.93 | $20.94 | $20.94 | 391,263 |
2018-11-19 | $22.86 | $23.00 | $22.41 | $22.72 | $22.72 | 296,844 |
2018-11-16 | $23.46 | $23.46 | $22.52 | $22.87 | $22.87 | 271,820 |
2018-11-15 | $23.77 | $24.00 | $22.86 | $23.77 | $23.77 | 354,103 |
2018-11-14 | $24.05 | $24.55 | $23.86 | $24.06 | $24.06 | 228,545 |
2018-11-13 | $24.17 | $24.37 | $23.56 | $23.70 | $23.70 | 283,555 |
2018-11-12 | $24.48 | $24.59 | $24.02 | $24.14 | $24.14 | 223,764 |
2018-11-09 | $24.97 | $25.00 | $24.28 | $24.46 | $24.46 | 263,235 |
2018-11-08 | $24.02 | $25.24 | $23.45 | $25.00 | $25.00 | 407,391 |
2018-11-07 | $26.10 | $26.10 | $23.44 | $24.02 | $24.02 | 889,835 |
2018-11-06 | $25.84 | $26.11 | $25.12 | $25.86 | $25.86 | 684,334 |
2018-11-05 | $24.86 | $25.90 | $24.41 | $25.85 | $25.85 | 519,795 |
2018-11-02 | $24.19 | $25.14 | $24.04 | $24.84 | $24.84 | 651,179 |
2018-11-01 | $22.79 | $24.06 | $22.33 | $24.01 | $24.01 | 549,941 |
2018-10-31 | $22.30 | $23.00 | $21.65 | $22.76 | $22.76 | 725,979 |
2018-10-30 | $22.75 | $23.23 | $20.43 | $22.00 | $22.00 | 2,347,884 |
2018-10-29 | $19.21 | $19.88 | $18.72 | $18.97 | $18.97 | 325,849 |
2018-10-26 | $19.63 | $19.64 | $18.71 | $18.87 | $18.87 | 244,411 |
2018-10-25 | $19.85 | $20.24 | $19.74 | $19.85 | $19.85 | 195,679 |
2018-10-24 | $20.06 | $20.57 | $19.58 | $19.62 | $19.62 | 206,529 |
2018-10-23 | $19.82 | $20.38 | $19.63 | $20.07 | $20.07 | 270,422 |
2018-10-22 | $19.87 | $20.31 | $19.70 | $20.18 | $20.18 | 227,590 |
2018-10-19 | $20.15 | $20.83 | $19.73 | $19.73 | $19.73 | 262,523 |
2018-10-18 | $20.57 | $20.57 | $19.95 | $20.16 | $20.16 | 126,497 |
2018-10-17 | $20.66 | $20.83 | $20.21 | $20.59 | $20.59 | 218,573 |
2018-10-16 | $20.30 | $20.95 | $19.42 | $20.71 | $20.71 | 435,264 |
2018-10-15 | $19.93 | $20.46 | $19.78 | $20.33 | $20.33 | 152,172 |
2018-10-12 | $20.18 | $20.19 | $19.66 | $19.98 | $19.98 | 292,988 |
2018-10-11 | $19.83 | $20.41 | $19.70 | $19.78 | $19.78 | 280,550 |
2018-10-10 | $20.02 | $20.31 | $19.82 | $19.94 | $19.94 | 186,575 |
2018-10-09 | $20.11 | $20.57 | $20.11 | $20.16 | $20.16 | 170,758 |
2018-10-08 | $19.91 | $20.32 | $19.82 | $20.17 | $20.17 | 95,929 |
2018-10-05 | $20.29 | $20.52 | $19.79 | $20.01 | $20.01 | 125,525 |
2018-10-04 | $20.51 | $20.58 | $19.86 | $20.30 | $20.30 | 179,752 |
2018-10-03 | $20.55 | $21.01 | $20.29 | $20.56 | $20.56 | 192,022 |
2018-10-02 | $20.42 | $20.62 | $19.90 | $20.44 | $20.44 | 464,809 |
2018-10-01 | $21.25 | $21.25 | $20.14 | $20.45 | $20.45 | 407,683 |
2018-09-28 | $21.30 | $21.85 | $21.18 | $21.25 | $21.25 | 115,715 |
2018-09-27 | $21.55 | $21.60 | $21.10 | $21.40 | $21.40 | 104,594 |
2018-09-26 | $21.70 | $21.80 | $21.30 | $21.55 | $21.55 | 182,918 |
2018-09-25 | $21.60 | $21.75 | $21.50 | $21.60 | $21.60 | 131,536 |
2018-09-24 | $21.70 | $21.80 | $20.90 | $21.55 | $21.55 | 383,784 |
2018-09-21 | $22.90 | $22.90 | $21.55 | $21.75 | $21.75 | 761,529 |
2018-09-20 | $22.55 | $23.05 | $22.50 | $22.85 | $22.85 | 242,479 |
2018-09-19 | $23.05 | $23.60 | $22.25 | $22.50 | $22.50 | 298,670 |
2018-09-18 | $23.15 | $23.45 | $22.80 | $23.15 | $23.15 | 114,598 |
2018-09-17 | $23.35 | $23.73 | $22.70 | $23.15 | $23.15 | 178,852 |
2018-09-14 | $23.45 | $23.75 | $23.25 | $23.40 | $23.40 | 134,714 |
2018-09-13 | $23.25 | $23.75 | $23.15 | $23.50 | $23.50 | 230,544 |
2018-09-12 | $23.00 | $23.30 | $22.70 | $23.15 | $23.15 | 141,888 |
2018-09-11 | $22.85 | $23.20 | $22.60 | $23.00 | $23.00 | 161,853 |
2018-09-10 | $23.15 | $23.70 | $22.50 | $22.95 | $22.95 | 207,123 |
2018-09-07 | $22.10 | $23.00 | $21.84 | $22.95 | $22.95 | 183,155 |
2018-09-06 | $22.55 | $22.85 | $22.10 | $22.20 | $22.20 | 273,600 |
2018-09-05 | $22.55 | $22.75 | $21.80 | $22.45 | $22.45 | 155,267 |
2018-09-04 | $22.45 | $22.90 | $22.10 | $22.70 | $22.70 | 285,965 |
2018-08-31 | $22.10 | $22.55 | $22.05 | $22.50 | $22.50 | 117,161 |
2018-08-30 | $21.95 | $22.45 | $21.60 | $22.10 | $22.10 | 196,452 |
2018-08-29 | $21.65 | $22.05 | $21.40 | $21.90 | $21.90 | 186,774 |
2018-08-28 | $21.40 | $22.00 | $21.20 | $21.70 | $21.70 | 263,648 |
2018-08-27 | $21.35 | $21.70 | $20.85 | $21.30 | $21.30 | 222,271 |
2018-08-24 | $21.10 | $21.45 | $20.90 | $21.25 | $21.25 | 133,922 |
2018-08-23 | $20.95 | $21.15 | $20.70 | $21.10 | $21.10 | 124,000 |
2018-08-22 | $20.95 | $21.15 | $20.70 | $21.05 | $21.05 | 144,234 |
2018-08-21 | $20.65 | $20.95 | $20.50 | $20.85 | $20.85 | 170,807 |
2018-08-20 | $20.35 | $20.90 | $20.20 | $20.65 | $20.65 | 291,921 |
2018-08-17 | $20.00 | $20.35 | $19.75 | $20.20 | $20.20 | 274,373 |
2018-08-16 | $19.25 | $20.10 | $19.25 | $20.00 | $20.00 | 374,914 |
2018-08-15 | $19.45 | $19.90 | $18.90 | $19.15 | $19.15 | 276,780 |
2018-08-14 | $19.15 | $19.70 | $19.15 | $19.65 | $19.65 | 159,090 |
2018-08-13 | $19.10 | $19.25 | $18.85 | $19.00 | $19.00 | 143,180 |
2018-08-10 | $19.15 | $19.70 | $18.95 | $19.15 | $19.15 | 192,149 |
2018-08-09 | $19.10 | $19.78 | $19.10 | $19.25 | $19.25 | 258,986 |
2018-08-08 | $19.30 | $19.40 | $18.75 | $19.05 | $19.05 | 359,783 |
2018-08-07 | $19.10 | $19.30 | $18.90 | $19.25 | $19.25 | 187,441 |
2018-08-06 | $19.05 | $19.38 | $18.80 | $19.10 | $19.10 | 230,491 |
2018-08-03 | $19.10 | $19.35 | $18.45 | $19.00 | $19.00 | 352,886 |
2018-08-02 | $18.50 | $19.25 | $18.45 | $19.10 | $19.10 | 270,296 |
2018-08-01 | $18.75 | $19.15 | $18.35 | $18.65 | $18.65 | 388,197 |
2018-07-31 | $18.40 | $19.20 | $18.20 | $18.75 | $18.75 | 326,551 |
2018-07-30 | $18.70 | $19.35 | $17.20 | $18.40 | $18.40 | 630,132 |
2018-07-27 | $19.65 | $19.65 | $18.20 | $18.90 | $18.90 | 491,422 |
2018-07-26 | $18.60 | $18.95 | $16.40 | $18.95 | $18.95 | 1,198,636 |
2018-07-25 | $20.15 | $20.50 | $19.60 | $20.35 | $20.35 | 460,908 |
2018-07-24 | $21.30 | $21.35 | $19.94 | $20.35 | $20.35 | 300,527 |
2018-07-23 | $21.00 | $21.60 | $20.70 | $21.20 | $21.20 | 418,256 |
2018-07-20 | $21.25 | $21.36 | $20.70 | $21.00 | $21.00 | 379,155 |
2018-07-19 | $21.00 | $21.65 | $21.00 | $21.25 | $21.25 | 304,215 |
2018-07-18 | $20.65 | $21.25 | $20.45 | $21.10 | $21.10 | 236,364 |
2018-07-17 | $20.50 | $20.85 | $20.50 | $20.80 | $20.80 | 101,851 |
2018-07-16 | $20.85 | $20.90 | $20.20 | $20.50 | $20.50 | 142,396 |
2018-07-13 | $20.10 | $21.05 | $20.05 | $20.75 | $20.75 | 511,817 |
2018-07-12 | $20.25 | $20.30 | $19.70 | $20.20 | $20.20 | 111,481 |
2018-07-11 | $20.25 | $20.75 | $20.10 | $20.15 | $20.15 | 157,535 |
2018-07-10 | $20.85 | $20.95 | $20.20 | $20.55 | $20.55 | 148,145 |
2018-07-09 | $20.30 | $20.95 | $20.30 | $20.80 | $20.80 | 130,856 |
2018-07-06 | $19.90 | $20.40 | $19.85 | $20.30 | $20.30 | 167,891 |
2018-07-05 | $19.80 | $20.00 | $19.50 | $20.00 | $20.00 | 167,703 |
2018-07-03 | $19.60 | $19.90 | $19.50 | $19.60 | $19.60 | 162,417 |
2018-07-02 | $18.80 | $19.65 | $18.75 | $19.60 | $19.60 | 298,067 |
2018-06-29 | $19.35 | $19.35 | $18.85 | $18.95 | $18.95 | 208,066 |
2018-06-28 | $18.70 | $19.45 | $18.50 | $19.30 | $19.30 | 458,216 |
2018-06-27 | $19.35 | $19.50 | $18.70 | $18.75 | $18.75 | 237,635 |
2018-06-26 | $18.90 | $19.55 | $18.78 | $19.35 | $19.35 | 390,065 |
2018-06-25 | $21.80 | $21.80 | $18.68 | $19.00 | $19.00 | 779,965 |
2018-06-22 | $22.25 | $22.44 | $21.65 | $22.10 | $22.10 | 300,864 |
2018-06-21 | $22.25 | $22.45 | $21.93 | $22.20 | $22.20 | 184,099 |
2018-06-20 | $21.90 | $22.45 | $21.75 | $22.35 | $22.35 | 292,415 |
2018-06-19 | $21.60 | $22.00 | $21.55 | $21.70 | $21.70 | 191,532 |
2018-06-18 | $21.55 | $22.50 | $21.10 | $22.00 | $22.00 | 527,095 |
2018-06-15 | $23.60 | $24.05 | $23.60 | $23.95 | $23.95 | 324,811 |
2018-06-14 | $23.30 | $23.85 | $22.85 | $23.65 | $23.65 | 536,947 |
2018-06-13 | $23.80 | $24.05 | $23.05 | $23.10 | $23.10 | 296,375 |
2018-06-12 | $24.50 | $24.55 | $23.70 | $23.85 | $23.85 | 321,563 |
2018-06-11 | $24.75 | $24.95 | $24.25 | $24.45 | $24.45 | 275,061 |
2018-06-08 | $24.45 | $25.00 | $24.25 | $24.65 | $24.65 | 421,172 |
2018-06-07 | $24.65 | $25.05 | $24.30 | $24.35 | $24.35 | 207,757 |
2018-06-06 | $24.20 | $24.85 | $23.85 | $24.60 | $24.60 | 197,207 |
2018-06-05 | $24.10 | $24.30 | $23.80 | $24.20 | $24.20 | 241,533 |
2018-06-04 | $23.55 | $24.15 | $23.55 | $24.10 | $24.10 | 374,246 |
2018-06-01 | $23.55 | $23.75 | $23.40 | $23.55 | $23.55 | 186,408 |
2018-05-31 | $23.65 | $23.70 | $23.20 | $23.45 | $23.45 | 140,508 |
2018-05-30 | $23.40 | $23.70 | $23.30 | $23.65 | $23.65 | 193,296 |
2018-05-29 | $23.10 | $23.35 | $22.75 | $23.20 | $23.20 | 194,502 |
2018-05-25 | $23.50 | $23.70 | $23.30 | $23.35 | $23.35 | 174,242 |
2018-05-24 | $23.85 | $23.85 | $23.15 | $23.50 | $23.50 | 177,131 |
2018-05-23 | $23.60 | $24.10 | $23.55 | $24.00 | $24.00 | 143,650 |
2018-05-22 | $23.95 | $24.10 | $23.35 | $23.60 | $23.60 | 152,134 |
2018-05-21 | $23.95 | $24.10 | $23.60 | $23.85 | $23.85 | 161,954 |
2018-05-18 | $23.90 | $24.05 | $23.55 | $23.75 | $23.75 | 286,948 |
2018-05-17 | $23.80 | $24.25 | $23.75 | $23.90 | $23.90 | 235,666 |
2018-05-16 | $23.85 | $24.45 | $23.78 | $23.85 | $23.85 | 215,947 |
2018-05-15 | $23.75 | $24.15 | $23.55 | $23.80 | $23.80 | 258,230 |
2018-05-14 | $23.55 | $23.98 | $23.50 | $23.75 | $23.75 | 431,928 |
2018-05-11 | $23.35 | $23.55 | $23.25 | $23.50 | $23.50 | 196,274 |
2018-05-10 | $23.05 | $23.55 | $22.60 | $23.30 | $23.30 | 273,680 |
2018-05-09 | $23.40 | $23.50 | $22.05 | $22.85 | $22.85 | 381,995 |
2018-05-08 | $22.90 | $23.40 | $22.63 | $23.30 | $23.30 | 251,044 |
2018-05-07 | $22.85 | $23.00 | $22.35 | $22.80 | $22.80 | 349,737 |
2018-05-04 | $22.75 | $23.15 | $22.35 | $22.85 | $22.85 | 391,224 |
2018-05-03 | $23.00 | $23.35 | $22.55 | $22.85 | $22.85 | 395,250 |
2018-05-02 | $22.55 | $23.43 | $22.55 | $23.05 | $23.05 | 428,646 |
2018-05-01 | $21.60 | $22.85 | $21.45 | $22.65 | $22.65 | 456,091 |
2018-04-30 | $23.15 | $23.34 | $20.85 | $21.60 | $21.60 | 585,389 |
2018-04-27 | $22.35 | $23.25 | $22.35 | $23.05 | $23.05 | 817,135 |
2018-04-26 | $20.35 | $22.40 | $20.20 | $22.20 | $22.20 | 953,109 |
2018-04-25 | $17.60 | $17.75 | $17.30 | $17.55 | $17.55 | 412,901 |
2018-04-24 | $18.25 | $18.40 | $17.50 | $17.75 | $17.75 | 300,659 |
2018-04-23 | $17.85 | $18.18 | $17.70 | $18.15 | $18.15 | 353,665 |
2018-04-20 | $18.05 | $18.40 | $17.70 | $17.75 | $17.75 | 302,070 |
2018-04-19 | $18.55 | $18.65 | $18.00 | $18.10 | $18.10 | 313,450 |
2018-04-18 | $18.90 | $19.05 | $18.45 | $18.70 | $18.70 | 262,837 |
2018-04-17 | $18.80 | $18.95 | $18.55 | $18.90 | $18.90 | 277,484 |
2018-04-16 | $18.70 | $19.00 | $18.50 | $18.55 | $18.55 | 211,732 |
2018-04-13 | $19.00 | $19.10 | $18.40 | $18.60 | $18.60 | 216,736 |
2018-04-12 | $18.60 | $19.00 | $18.55 | $18.80 | $18.80 | 216,805 |
2018-04-11 | $18.75 | $19.10 | $18.35 | $18.60 | $18.60 | 171,602 |
2018-04-10 | $18.45 | $19.10 | $18.25 | $19.00 | $19.00 | 290,146 |
2018-04-09 | $18.55 | $18.55 | $18.05 | $18.15 | $18.15 | 292,013 |
2018-04-06 | $18.90 | $19.13 | $18.35 | $18.50 | $18.50 | 143,820 |
2018-04-05 | $18.85 | $19.25 | $18.55 | $19.05 | $19.05 | 137,766 |
2018-04-04 | $17.90 | $18.70 | $17.80 | $18.65 | $18.65 | 428,410 |
2018-04-03 | $19.00 | $19.20 | $18.15 | $18.25 | $18.25 | 459,941 |
2018-04-02 | $19.35 | $19.40 | $18.75 | $18.95 | $18.95 | 208,324 |
2018-03-29 | $19.25 | $19.80 | $19.25 | $19.45 | $19.45 | 134,341 |
2018-03-28 | $18.95 | $19.50 | $18.70 | $19.05 | $19.05 | 301,793 |
2018-03-27 | $19.50 | $19.50 | $18.80 | $19.00 | $19.00 | 168,438 |
2018-03-26 | $19.55 | $19.55 | $18.70 | $19.50 | $19.50 | 223,543 |
2018-03-23 | $19.95 | $20.20 | $19.23 | $19.30 | $19.30 | 252,172 |
2018-03-22 | $20.05 | $20.15 | $19.68 | $19.85 | $19.85 | 211,025 |
2018-03-21 | $20.30 | $20.50 | $20.00 | $20.20 | $20.20 | 212,224 |
2018-03-20 | $20.65 | $20.65 | $20.15 | $20.30 | $20.30 | 249,145 |
2018-03-19 | $20.65 | $20.78 | $20.15 | $20.60 | $20.60 | 255,068 |
2018-03-16 | $19.95 | $20.80 | $19.95 | $20.70 | $20.70 | 553,354 |
2018-03-15 | $20.35 | $20.35 | $19.60 | $19.85 | $19.85 | 168,120 |
2018-03-14 | $20.40 | $20.45 | $20.10 | $20.25 | $20.25 | 148,414 |
2018-03-13 | $20.75 | $20.90 | $20.25 | $20.35 | $20.35 | 141,370 |
2018-03-12 | $21.15 | $21.35 | $20.55 | $20.60 | $20.60 | 199,930 |
2018-03-09 | $20.45 | $21.35 | $20.20 | $21.15 | $21.15 | 173,894 |
2018-03-08 | $21.00 | $21.10 | $20.10 | $20.25 | $20.25 | 247,852 |
2018-03-07 | $20.85 | $21.15 | $20.70 | $20.90 | $20.90 | 235,906 |
2018-03-06 | $20.85 | $21.15 | $20.65 | $21.00 | $21.00 | 129,395 |
2018-03-05 | $20.55 | $20.90 | $20.45 | $20.80 | $20.80 | 163,987 |
2018-03-02 | $20.20 | $20.68 | $19.80 | $20.55 | $20.55 | 250,787 |
2018-03-01 | $20.90 | $20.90 | $20.15 | $20.45 | $20.45 | 272,910 |
2018-02-28 | $21.25 | $21.40 | $20.90 | $20.90 | $20.90 | 234,084 |
2018-02-27 | $21.55 | $21.71 | $21.00 | $21.20 | $21.20 | 330,679 |
2018-02-26 | $20.95 | $21.50 | $20.85 | $21.50 | $21.50 | 193,464 |
2018-02-23 | $21.20 | $21.25 | $20.45 | $20.90 | $20.90 | 320,644 |
2018-02-22 | $21.45 | $21.45 | $20.85 | $21.15 | $21.15 | 374,259 |
2018-02-21 | $21.25 | $21.65 | $21.05 | $21.45 | $21.45 | 187,341 |
2018-02-20 | $21.50 | $21.70 | $21.00 | $21.10 | $21.10 | 416,048 |
2018-02-16 | $22.00 | $22.15 | $21.35 | $21.50 | $21.50 | 391,629 |
2018-02-15 | $21.80 | $22.30 | $21.65 | $22.15 | $22.15 | 391,134 |
2018-02-14 | $21.30 | $21.66 | $21.25 | $21.60 | $21.60 | 235,677 |
2018-02-13 | $21.55 | $21.90 | $21.19 | $21.45 | $21.45 | 298,009 |
2018-02-12 | $21.25 | $21.90 | $20.75 | $21.75 | $21.75 | 440,552 |
2018-02-09 | $20.85 | $21.41 | $20.45 | $21.20 | $21.20 | 486,907 |
2018-02-08 | $21.20 | $21.30 | $20.45 | $20.75 | $20.75 | 691,329 |
2018-02-07 | $20.85 | $21.35 | $20.75 | $21.20 | $21.20 | 380,520 |
2018-02-06 | $19.70 | $21.00 | $19.50 | $20.90 | $20.90 | 546,809 |
2018-02-05 | $21.00 | $21.45 | $19.85 | $20.15 | $20.15 | 477,536 |
2018-02-02 | $21.95 | $22.35 | $21.05 | $21.10 | $21.10 | 534,460 |
2018-02-01 | $22.75 | $22.75 | $21.85 | $22.20 | $22.20 | 517,179 |
2018-01-31 | $23.00 | $23.30 | $22.55 | $22.95 | $22.95 | 411,874 |
2018-01-30 | $23.05 | $23.30 | $22.70 | $23.00 | $23.00 | 332,960 |
2018-01-29 | $23.80 | $23.95 | $23.01 | $23.30 | $23.30 | 342,932 |
2018-01-26 | $23.85 | $24.30 | $23.05 | $23.80 | $23.80 | 516,508 |
2018-01-25 | $24.25 | $24.30 | $23.20 | $23.80 | $23.80 | 833,125 |
2018-01-24 | $23.00 | $23.75 | $21.40 | $23.25 | $23.25 | 1,391,591 |
2018-01-23 | $20.30 | $20.55 | $19.95 | $20.10 | $20.10 | 523,987 |
2018-01-22 | $19.60 | $20.20 | $19.20 | $20.10 | $20.10 | 468,940 |
2018-01-19 | $19.05 | $19.65 | $19.00 | $19.50 | $19.50 | 213,746 |
2018-01-18 | $19.50 | $19.70 | $18.85 | $19.10 | $19.10 | 393,498 |
2018-01-17 | $19.15 | $19.70 | $18.80 | $19.60 | $19.60 | 301,842 |
2018-01-16 | $19.75 | $19.90 | $18.85 | $19.10 | $19.10 | 290,901 |
2018-01-12 | $19.65 | $20.20 | $19.33 | $19.60 | $19.60 | 296,273 |
2018-01-11 | $19.05 | $19.90 | $19.00 | $19.70 | $19.70 | 273,566 |
2018-01-10 | $18.50 | $19.15 | $18.40 | $19.05 | $19.05 | 226,693 |
2018-01-09 | $18.65 | $18.65 | $18.35 | $18.60 | $18.60 | 155,056 |
2018-01-08 | $18.55 | $18.80 | $18.35 | $18.65 | $18.65 | 153,842 |
2018-01-05 | $18.75 | $18.90 | $18.40 | $18.60 | $18.60 | 441,457 |
2018-01-04 | $18.90 | $18.90 | $18.30 | $18.75 | $18.75 | 257,467 |
2018-01-03 | $19.30 | $19.55 | $18.75 | $18.90 | $18.90 | 183,890 |
2018-01-02 | $19.05 | $19.53 | $19.05 | $19.40 | $19.40 | 287,650 |
2017-12-29 | $19.45 | $19.50 | $18.85 | $18.90 | $18.90 | 144,133 |
2017-12-28 | $19.50 | $19.50 | $18.95 | $19.40 | $19.40 | 221,847 |
2017-12-27 | $19.65 | $19.85 | $19.20 | $19.45 | $19.45 | 209,438 |
2017-12-26 | $19.90 | $20.05 | $19.50 | $19.70 | $19.70 | 304,639 |
2017-12-22 | $19.85 | $20.15 | $19.65 | $19.80 | $19.80 | 490,983 |
2017-12-21 | $20.30 | $20.45 | $19.90 | $20.05 | $20.05 | 301,600 |
2017-12-20 | $20.65 | $20.80 | $20.20 | $20.35 | $20.35 | 262,832 |
2017-12-19 | $21.15 | $21.30 | $20.40 | $20.60 | $20.60 | 294,024 |
2017-12-18 | $20.85 | $21.38 | $20.60 | $21.05 | $21.05 | 285,659 |
2017-12-15 | $20.85 | $20.95 | $20.20 | $20.45 | $20.45 | 734,506 |
2017-12-14 | $21.00 | $21.25 | $20.20 | $20.45 | $20.45 | 234,182 |
2017-12-13 | $20.80 | $21.55 | $20.80 | $21.10 | $21.10 | 146,361 |
2017-12-12 | $21.25 | $21.50 | $20.65 | $20.90 | $20.90 | 235,356 |
2017-12-11 | $21.75 | $21.75 | $21.00 | $21.30 | $21.30 | 191,683 |
2017-12-08 | $21.60 | $21.98 | $21.35 | $21.70 | $21.70 | 188,741 |
2017-12-07 | $21.25 | $21.80 | $21.15 | $21.60 | $21.60 | 337,017 |
2017-12-06 | $21.45 | $21.65 | $21.05 | $21.15 | $21.15 | 187,947 |
2017-12-05 | $21.50 | $21.50 | $20.95 | $21.35 | $21.35 | 139,430 |
2017-12-04 | $21.75 | $22.30 | $21.35 | $21.40 | $21.40 | 259,220 |
2017-12-01 | $21.20 | $21.40 | $20.45 | $21.40 | $21.40 | 206,527 |
2017-11-30 | $21.90 | $22.05 | $21.05 | $21.35 | $21.35 | 313,648 |
2017-11-29 | $21.45 | $22.00 | $21.40 | $21.85 | $21.85 | 301,916 |
2017-11-28 | $20.80 | $21.40 | $20.70 | $21.30 | $21.30 | 220,303 |
2017-11-27 | $21.00 | $21.20 | $20.65 | $20.70 | $20.70 | 139,364 |
2017-11-24 | $21.00 | $21.00 | $20.56 | $21.00 | $21.00 | 127,409 |
2017-11-22 | $20.85 | $21.65 | $20.80 | $21.00 | $21.00 | 217,160 |
2017-11-21 | $21.45 | $21.48 | $20.60 | $20.85 | $20.85 | 262,348 |
2017-11-20 | $21.00 | $21.75 | $20.80 | $21.65 | $21.65 | 363,800 |
2017-11-17 | $20.50 | $21.00 | $20.50 | $20.90 | $20.90 | 347,122 |
2017-11-16 | $20.60 | $20.75 | $20.40 | $20.45 | $20.45 | 309,379 |
2017-11-15 | $20.75 | $20.90 | $20.30 | $20.40 | $20.40 | 303,455 |
2017-11-14 | $19.65 | $21.00 | $19.55 | $20.95 | $20.95 | 604,810 |
2017-11-13 | $19.85 | $20.45 | $19.65 | $19.80 | $19.80 | 232,835 |
2017-11-10 | $20.30 | $20.85 | $20.30 | $20.30 | $20.30 | 235,954 |
2017-11-09 | $20.00 | $20.50 | $19.65 | $20.25 | $20.25 | 238,079 |
2017-11-08 | $20.55 | $20.70 | $20.15 | $20.15 | $20.15 | 278,254 |
2017-11-07 | $21.00 | $21.15 | $20.50 | $20.65 | $20.65 | 695,993 |
2017-11-06 | $20.50 | $21.30 | $20.25 | $21.05 | $21.05 | 722,499 |
2017-11-03 | $19.35 | $20.55 | $19.20 | $20.35 | $20.35 | 471,460 |
2017-11-02 | $19.05 | $19.55 | $18.95 | $19.25 | $19.25 | 612,074 |
2017-11-01 | $18.65 | $19.05 | $18.20 | $18.95 | $18.95 | 648,352 |
2017-10-31 | $18.50 | $19.70 | $17.80 | $18.55 | $18.55 | 1,608,953 |
2017-10-30 | $15.70 | $15.85 | $15.05 | $15.20 | $15.20 | 638,018 |
2017-10-27 | $16.20 | $16.30 | $15.80 | $15.85 | $15.85 | 488,141 |
2017-10-26 | $16.45 | $16.50 | $15.80 | $16.20 | $16.20 | 541,458 |
2017-10-25 | $16.95 | $17.00 | $16.40 | $16.65 | $16.65 | 171,592 |
2017-10-24 | $16.90 | $17.20 | $16.80 | $17.00 | $17.00 | 233,112 |
2017-10-23 | $17.05 | $17.20 | $16.65 | $16.75 | $16.75 | 264,158 |
2017-10-20 | $16.90 | $17.05 | $16.75 | $17.00 | $17.00 | 170,974 |
2017-10-19 | $16.60 | $16.85 | $16.50 | $16.75 | $16.75 | 206,608 |
2017-10-18 | $16.45 | $16.70 | $16.35 | $16.65 | $16.65 | 175,463 |
2017-10-17 | $16.30 | $16.70 | $16.25 | $16.35 | $16.35 | 157,868 |
2017-10-16 | $16.65 | $16.90 | $16.35 | $16.40 | $16.40 | 275,034 |
2017-10-13 | $16.65 | $17.00 | $16.55 | $16.70 | $16.70 | 150,455 |
2017-10-12 | $16.75 | $16.90 | $16.50 | $16.55 | $16.55 | 439,088 |
2017-10-11 | $16.80 | $16.95 | $16.69 | $16.85 | $16.85 | 282,518 |
2017-10-10 | $16.80 | $17.10 | $16.73 | $16.75 | $16.75 | 200,191 |
2017-10-09 | $17.15 | $17.23 | $16.70 | $16.70 | $16.70 | 162,001 |
2017-10-06 | $17.00 | $17.25 | $16.88 | $17.15 | $17.15 | 176,864 |
2017-10-05 | $17.05 | $17.35 | $16.90 | $17.05 | $17.05 | 233,946 |
2017-10-04 | $17.05 | $17.40 | $16.85 | $17.00 | $17.00 | 362,320 |
2017-10-03 | $16.65 | $17.15 | $16.65 | $17.10 | $17.10 | 221,414 |
2017-10-02 | $16.70 | $16.80 | $16.50 | $16.65 | $16.65 | 250,127 |
2017-09-29 | $16.45 | $16.70 | $16.30 | $16.55 | $16.55 | 193,244 |
2017-09-28 | $16.50 | $16.58 | $16.35 | $16.50 | $16.50 | 140,020 |
2017-09-27 | $16.55 | $16.80 | $16.35 | $16.60 | $16.60 | 201,563 |
2017-09-26 | $16.45 | $16.75 | $16.35 | $16.50 | $16.50 | 192,336 |
2017-09-25 | $16.25 | $16.68 | $16.10 | $16.35 | $16.35 | 228,705 |
2017-09-22 | $15.90 | $16.25 | $15.90 | $16.20 | $16.20 | 191,851 |
2017-09-21 | $15.70 | $16.35 | $15.70 | $16.05 | $16.05 | 279,159 |
2017-09-20 | $15.45 | $15.75 | $15.20 | $15.60 | $15.60 | 208,846 |
2017-09-19 | $15.35 | $15.80 | $15.30 | $15.55 | $15.55 | 233,367 |
2017-09-18 | $15.70 | $15.90 | $15.20 | $15.30 | $15.30 | 369,731 |
2017-09-15 | $15.80 | $16.00 | $15.50 | $15.70 | $15.70 | 475,387 |
2017-09-14 | $15.85 | $16.10 | $15.63 | $15.75 | $15.75 | 173,902 |
2017-09-13 | $15.65 | $16.10 | $15.50 | $15.85 | $15.85 | 279,524 |
2017-09-12 | $15.75 | $15.75 | $15.35 | $15.65 | $15.65 | 109,503 |
2017-09-11 | $15.50 | $15.85 | $15.25 | $15.65 | $15.65 | 272,307 |
2017-09-08 | $15.35 | $15.60 | $15.20 | $15.30 | $15.30 | 233,322 |
2017-09-07 | $15.35 | $15.50 | $14.95 | $15.40 | $15.40 | 268,606 |
2017-09-06 | $15.60 | $15.85 | $15.10 | $15.35 | $15.35 | 372,674 |
2017-09-05 | $16.05 | $16.05 | $15.33 | $15.60 | $15.60 | 516,665 |
2017-09-01 | $16.20 | $16.30 | $15.90 | $16.20 | $16.20 | 262,940 |
2017-08-31 | $15.90 | $16.25 | $15.85 | $16.15 | $16.15 | 187,049 |
2017-08-30 | $16.00 | $16.15 | $15.65 | $15.85 | $15.85 | 248,397 |
2017-08-29 | $16.05 | $16.20 | $15.80 | $16.05 | $16.05 | 257,974 |
2017-08-28 | $16.15 | $16.60 | $16.00 | $16.15 | $16.15 | 357,641 |
2017-08-25 | $16.05 | $16.40 | $15.85 | $16.10 | $16.10 | 308,141 |
2017-08-24 | $15.55 | $16.10 | $15.50 | $15.95 | $15.95 | 299,329 |
2017-08-23 | $15.45 | $15.80 | $15.33 | $15.40 | $15.40 | 193,995 |
2017-08-22 | $15.25 | $15.60 | $15.15 | $15.55 | $15.55 | 239,544 |
2017-08-21 | $15.05 | $15.43 | $14.88 | $15.20 | $15.20 | 293,502 |
2017-08-18 | $15.25 | $15.30 | $14.60 | $15.05 | $15.05 | 440,391 |
2017-08-17 | $15.95 | $16.25 | $15.30 | $15.40 | $15.40 | 586,269 |
2017-08-16 | $15.70 | $16.20 | $15.65 | $15.95 | $15.95 | 295,079 |
2017-08-15 | $16.00 | $16.00 | $15.40 | $15.65 | $15.65 | 266,835 |
2017-08-14 | $15.55 | $16.15 | $15.50 | $15.95 | $15.95 | 379,964 |
2017-08-11 | $15.10 | $15.58 | $14.95 | $15.45 | $15.45 | 309,524 |
2017-08-10 | $15.05 | $15.15 | $14.75 | $15.00 | $15.00 | 258,291 |
2017-08-09 | $15.25 | $15.40 | $15.05 | $15.20 | $15.20 | 372,976 |
2017-08-08 | $15.55 | $15.95 | $15.38 | $15.40 | $15.40 | 312,743 |
2017-08-07 | $15.50 | $15.88 | $15.40 | $15.50 | $15.50 | 478,782 |
2017-08-04 | $16.35 | $16.35 | $15.33 | $15.55 | $15.55 | 574,559 |
2017-08-03 | $15.15 | $16.65 | $15.15 | $16.35 | $16.35 | 903,131 |
2017-08-02 | $14.75 | $15.05 | $14.63 | $14.85 | $14.85 | 370,849 |
2017-08-01 | $15.00 | $15.00 | $14.50 | $14.90 | $14.90 | 492,472 |
2017-07-31 | $14.95 | $15.00 | $14.60 | $14.95 | $14.95 | 668,368 |
2017-07-28 | $14.60 | $14.85 | $14.45 | $14.85 | $14.85 | 595,089 |
2017-07-27 | $14.80 | $15.05 | $14.40 | $14.65 | $14.65 | 581,820 |
2017-07-26 | $14.45 | $15.20 | $14.35 | $14.70 | $14.70 | 783,651 |
2017-07-25 | $14.25 | $14.55 | $14.10 | $14.45 | $14.45 | 812,698 |
2017-07-24 | $14.55 | $14.55 | $13.80 | $14.15 | $14.15 | 949,699 |
2017-07-21 | $14.90 | $15.00 | $14.50 | $14.65 | $14.65 | 1,114,718 |
2017-07-20 | $15.20 | $16.00 | $14.40 | $14.90 | $14.90 | 2,194,163 |
2017-07-19 | $19.60 | $19.93 | $19.30 | $19.75 | $19.75 | 316,427 |
2017-07-18 | $19.60 | $19.70 | $19.05 | $19.55 | $19.55 | 238,666 |
2017-07-17 | $19.60 | $19.80 | $19.45 | $19.75 | $19.75 | 165,833 |
2017-07-14 | $19.55 | $19.70 | $19.20 | $19.60 | $19.60 | 140,343 |
2017-07-13 | $19.25 | $19.65 | $19.15 | $19.60 | $19.60 | 182,860 |
2017-07-12 | $19.35 | $19.60 | $18.95 | $19.20 | $19.20 | 147,524 |
2017-07-11 | $19.00 | $19.25 | $18.85 | $19.20 | $19.20 | 110,078 |
2017-07-10 | $19.55 | $19.55 | $18.88 | $19.00 | $19.00 | 181,441 |
2017-07-07 | $19.40 | $19.65 | $19.30 | $19.60 | $19.60 | 83,261 |
2017-07-06 | $19.70 | $19.85 | $19.15 | $19.40 | $19.40 | 242,641 |
2017-07-05 | $19.80 | $20.00 | $19.35 | $19.75 | $19.75 | 192,538 |
2017-07-03 | $19.70 | $20.03 | $19.40 | $19.75 | $19.75 | 95,737 |
2017-06-30 | $19.55 | $19.70 | $19.30 | $19.55 | $19.55 | 272,158 |
2017-06-29 | $19.35 | $19.65 | $19.00 | $19.35 | $19.35 | 155,801 |
2017-06-28 | $19.05 | $19.50 | $18.98 | $19.30 | $19.30 | 107,153 |
2017-06-27 | $19.10 | $19.45 | $18.85 | $18.95 | $18.95 | 119,606 |
2017-06-26 | $18.70 | $19.25 | $18.65 | $19.15 | $19.15 | 211,239 |
2017-06-23 | $18.30 | $18.65 | $18.15 | $18.65 | $18.65 | 158,471 |
2017-06-22 | $18.30 | $18.60 | $18.05 | $18.25 | $18.25 | 231,758 |
2017-06-21 | $18.00 | $18.55 | $17.95 | $18.25 | $18.25 | 263,855 |
2017-06-20 | $18.40 | $18.50 | $17.85 | $18.00 | $18.00 | 141,483 |
2017-06-19 | $18.25 | $18.65 | $18.05 | $18.50 | $18.50 | 246,565 |
2017-06-16 | $18.60 | $18.70 | $18.13 | $18.15 | $18.15 | 313,732 |
2017-06-15 | $18.70 | $19.15 | $18.70 | $18.80 | $18.80 | 106,431 |
2017-06-14 | $19.10 | $19.10 | $18.55 | $18.90 | $18.90 | 145,561 |
2017-06-13 | $18.90 | $19.15 | $18.70 | $19.10 | $19.10 | 113,834 |
2017-06-12 | $19.20 | $19.60 | $18.75 | $18.80 | $18.80 | 179,053 |
2017-06-09 | $18.85 | $19.25 | $18.75 | $19.15 | $19.15 | 166,893 |
2017-06-08 | $18.80 | $19.05 | $18.65 | $18.75 | $18.75 | 185,887 |
2017-06-07 | $18.20 | $18.93 | $18.20 | $18.75 | $18.75 | 288,798 |
2017-06-06 | $18.15 | $18.20 | $17.60 | $18.15 | $18.15 | 136,244 |
2017-06-05 | $18.60 | $18.65 | $18.20 | $18.30 | $18.30 | 119,277 |
2017-06-02 | $18.65 | $19.05 | $18.53 | $18.60 | $18.60 | 171,733 |
2017-06-01 | $18.10 | $18.70 | $18.05 | $18.60 | $18.60 | 172,745 |
2017-05-31 | $18.00 | $18.15 | $17.65 | $18.05 | $18.05 | 223,539 |
2017-05-30 | $18.00 | $18.10 | $17.70 | $17.95 | $17.95 | 188,087 |
2017-05-26 | $17.80 | $18.20 | $17.78 | $18.05 | $18.05 | 166,538 |
2017-05-25 | $17.95 | $18.05 | $17.75 | $17.95 | $17.95 | 166,395 |
2017-05-24 | $18.00 | $18.20 | $17.90 | $17.95 | $17.95 | 252,679 |
2017-05-23 | $18.30 | $18.30 | $17.95 | $18.05 | $18.05 | 231,771 |
2017-05-22 | $18.30 | $18.50 | $18.15 | $18.25 | $18.25 | 235,357 |
2017-05-19 | $18.00 | $18.60 | $18.00 | $18.25 | $18.25 | 241,633 |
2017-05-18 | $18.25 | $18.50 | $18.00 | $18.10 | $18.10 | 305,586 |
2017-05-17 | $18.35 | $18.60 | $18.25 | $18.30 | $18.30 | 310,876 |
2017-05-16 | $18.40 | $18.75 | $18.15 | $18.75 | $18.75 | 227,002 |
2017-05-15 | $18.65 | $18.75 | $18.25 | $18.45 | $18.45 | 301,351 |
2017-05-12 | $18.90 | $18.90 | $18.45 | $18.65 | $18.65 | 274,440 |
2017-05-11 | $18.85 | $19.20 | $18.60 | $19.00 | $19.00 | 136,817 |
2017-05-10 | $19.30 | $19.35 | $18.85 | $18.95 | $18.95 | 221,542 |
2017-05-09 | $19.05 | $19.40 | $18.70 | $19.35 | $19.35 | 308,067 |
2017-05-08 | $19.35 | $19.50 | $18.15 | $19.05 | $19.05 | 592,110 |
2017-05-05 | $19.70 | $19.70 | $18.88 | $19.35 | $19.35 | 787,573 |
2017-05-04 | $19.95 | $20.20 | $19.60 | $19.65 | $19.65 | 271,664 |
2017-05-03 | $20.35 | $20.45 | $19.95 | $20.00 | $20.00 | 171,373 |
2017-05-02 | $20.45 | $20.80 | $20.20 | $20.35 | $20.35 | 270,793 |
2017-05-01 | $20.25 | $20.60 | $19.80 | $20.45 | $20.45 | 366,064 |
2017-04-28 | $20.45 | $20.50 | $20.03 | $20.35 | $20.35 | 442,966 |
2017-04-27 | $22.60 | $22.60 | $19.75 | $20.75 | $20.75 | 1,066,573 |
2017-04-26 | $23.10 | $23.40 | $21.85 | $21.95 | $21.95 | 551,857 |
2017-04-25 | $22.80 | $23.65 | $22.80 | $23.10 | $23.10 | 538,846 |
2017-04-24 | $22.55 | $22.75 | $22.15 | $22.60 | $22.60 | 180,927 |
2017-04-21 | $22.30 | $22.60 | $21.65 | $22.20 | $22.20 | 302,416 |
2017-04-20 | $21.65 | $22.70 | $21.60 | $22.35 | $22.35 | 315,807 |
2017-04-19 | $21.30 | $21.75 | $21.30 | $21.50 | $21.50 | 157,639 |
2017-04-18 | $21.05 | $21.40 | $20.85 | $21.25 | $21.25 | 141,438 |
2017-04-17 | $20.80 | $21.20 | $20.65 | $21.15 | $21.15 | 140,491 |
2017-04-13 | $20.80 | $20.90 | $20.55 | $20.70 | $20.70 | 107,275 |
2017-04-12 | $21.35 | $21.35 | $20.60 | $20.85 | $20.85 | 200,086 |
2017-04-11 | $21.45 | $21.45 | $20.90 | $21.30 | $21.30 | 336,274 |
2017-04-10 | $21.15 | $21.55 | $20.95 | $21.45 | $21.45 | 148,056 |
2017-04-07 | $21.70 | $21.73 | $21.00 | $21.10 | $21.10 | 134,329 |
2017-04-06 | $21.25 | $21.80 | $20.90 | $21.75 | $21.75 | 254,994 |
2017-04-05 | $21.10 | $21.60 | $20.90 | $21.15 | $21.15 | 264,211 |
2017-04-04 | $21.15 | $21.40 | $20.80 | $21.00 | $21.00 | 164,679 |
2017-04-03 | $21.65 | $21.65 | $21.05 | $21.15 | $21.15 | 191,622 |
2017-03-31 | $21.60 | $21.75 | $21.40 | $21.65 | $21.65 | 245,595 |
2017-03-30 | $22.00 | $22.05 | $21.30 | $21.60 | $21.60 | 174,856 |
2017-03-29 | $21.75 | $22.20 | $21.65 | $22.00 | $22.00 | 85,331 |
2017-03-28 | $21.30 | $22.00 | $21.15 | $21.80 | $21.80 | 166,264 |
2017-03-27 | $21.00 | $21.50 | $20.94 | $21.35 | $21.35 | 171,115 |
2017-03-24 | $21.45 | $21.70 | $20.95 | $21.30 | $21.30 | 190,848 |
2017-03-23 | $21.30 | $21.75 | $21.10 | $21.45 | $21.45 | 177,001 |
2017-03-22 | $21.35 | $21.60 | $20.93 | $21.35 | $21.35 | 200,023 |
2017-03-21 | $22.05 | $22.10 | $20.85 | $21.45 | $21.45 | 277,142 |
2017-03-20 | $22.45 | $22.50 | $21.60 | $21.90 | $21.90 | 202,708 |
2017-03-17 | $22.85 | $22.95 | $22.30 | $22.45 | $22.45 | 246,431 |
2017-03-16 | $22.75 | $22.95 | $22.55 | $22.80 | $22.80 | 122,408 |
2017-03-15 | $22.45 | $22.85 | $22.25 | $22.70 | $22.70 | 159,751 |
2017-03-14 | $22.20 | $22.30 | $21.90 | $22.15 | $22.15 | 187,447 |
2017-03-13 | $22.35 | $22.40 | $22.00 | $22.15 | $22.15 | 135,492 |
2017-03-10 | $22.30 | $22.75 | $22.15 | $22.35 | $22.35 | 172,291 |
2017-03-09 | $22.35 | $22.40 | $21.95 | $22.10 | $22.10 | 164,708 |
2017-03-08 | $22.20 | $22.40 | $22.05 | $22.30 | $22.30 | 129,659 |
2017-03-07 | $22.20 | $22.35 | $21.80 | $22.15 | $22.15 | 157,716 |
2017-03-06 | $22.40 | $22.40 | $21.81 | $22.25 | $22.25 | 169,016 |
2017-03-03 | $22.65 | $23.00 | $22.20 | $22.55 | $22.55 | 137,210 |
2017-03-02 | $22.85 | $22.90 | $22.45 | $22.60 | $22.60 | 121,170 |
2017-03-01 | $22.90 | $23.00 | $22.50 | $22.85 | $22.85 | 200,272 |
2017-02-28 | $22.70 | $22.85 | $22.05 | $22.50 | $22.50 | 405,049 |
2017-02-27 | $22.65 | $22.90 | $22.25 | $22.80 | $22.80 | 127,161 |
2017-02-24 | $22.65 | $23.15 | $22.35 | $22.70 | $22.70 | 155,318 |
2017-02-23 | $23.45 | $23.45 | $22.65 | $22.80 | $22.80 | 261,429 |
2017-02-22 | $23.20 | $23.50 | $22.95 | $23.35 | $23.35 | 294,190 |
2017-02-21 | $22.95 | $23.35 | $21.85 | $23.20 | $23.20 | 649,758 |
2017-02-17 | $21.45 | $22.85 | $21.45 | $22.70 | $22.70 | 478,576 |
2017-02-16 | $21.45 | $21.75 | $21.35 | $21.50 | $21.50 | 211,922 |
2017-02-15 | $21.65 | $21.80 | $21.05 | $21.45 | $21.45 | 154,443 |
2017-02-14 | $21.40 | $21.95 | $21.35 | $21.65 | $21.65 | 243,698 |
2017-02-13 | $21.65 | $21.85 | $21.25 | $21.50 | $21.50 | 200,472 |
2017-02-10 | $21.50 | $21.60 | $21.10 | $21.55 | $21.55 | 252,683 |
2017-02-09 | $20.60 | $21.25 | $20.60 | $21.00 | $21.00 | 204,897 |
2017-02-08 | $20.70 | $20.90 | $20.00 | $20.60 | $20.60 | 195,105 |
2017-02-07 | $20.65 | $20.80 | $20.45 | $20.65 | $20.65 | 196,562 |
2017-02-06 | $20.70 | $20.73 | $20.30 | $20.55 | $20.55 | 164,880 |
2017-02-03 | $20.80 | $21.20 | $20.55 | $20.70 | $20.70 | 167,781 |
2017-02-02 | $21.15 | $21.25 | $20.50 | $20.70 | $20.70 | 227,386 |
2017-02-01 | $21.50 | $21.50 | $20.90 | $21.15 | $21.15 | 266,911 |
2017-01-31 | $20.20 | $21.65 | $19.95 | $21.45 | $21.45 | 426,763 |
2017-01-30 | $19.95 | $20.50 | $19.65 | $20.30 | $20.30 | 279,774 |
2017-01-27 | $20.20 | $20.25 | $19.90 | $20.00 | $20.00 | 292,099 |
2017-01-26 | $20.45 | $20.60 | $20.05 | $20.10 | $20.10 | 466,865 |
2017-01-25 | $21.45 | $21.65 | $20.30 | $20.40 | $20.40 | 605,305 |
2017-01-24 | $20.45 | $21.45 | $20.30 | $20.70 | $20.70 | 1,251,284 |
2017-01-23 | $17.95 | $18.30 | $17.70 | $18.20 | $18.20 | 581,923 |
2017-01-20 | $18.25 | $18.25 | $17.80 | $18.00 | $18.00 | 318,237 |
2017-01-19 | $18.75 | $18.85 | $18.05 | $18.20 | $18.20 | 197,106 |
2017-01-18 | $18.75 | $19.00 | $18.50 | $18.80 | $18.80 | 142,672 |
2017-01-17 | $18.70 | $19.35 | $18.60 | $18.75 | $18.75 | 231,510 |
2017-01-13 | $18.70 | $18.90 | $18.55 | $18.70 | $18.70 | 158,985 |
2017-01-12 | $18.80 | $18.85 | $18.00 | $18.60 | $18.60 | 296,122 |
2017-01-11 | $18.65 | $18.83 | $18.30 | $18.80 | $18.80 | 190,992 |
2017-01-10 | $18.20 | $18.85 | $18.00 | $18.70 | $18.70 | 186,184 |
2017-01-09 | $18.65 | $18.80 | $18.00 | $18.15 | $18.15 | 900,001 |
2017-01-06 | $19.30 | $19.30 | $18.70 | $18.70 | $18.70 | 172,438 |
2017-01-05 | $19.55 | $19.55 | $18.90 | $19.25 | $19.25 | 161,569 |
2017-01-04 | $19.40 | $19.85 | $19.40 | $19.75 | $19.75 | 269,837 |
2017-01-03 | $19.70 | $19.85 | $19.15 | $19.40 | $19.40 | 286,668 |
2016-12-30 | $19.40 | $19.55 | $19.05 | $19.35 | $19.35 | 199,130 |
2016-12-29 | $19.50 | $19.80 | $19.15 | $19.35 | $19.35 | 102,211 |
2016-12-28 | $19.55 | $19.63 | $19.05 | $19.45 | $19.45 | 86,468 |
2016-12-27 | $19.35 | $19.90 | $19.35 | $19.50 | $19.50 | 98,455 |
2016-12-23 | $19.50 | $19.75 | $19.00 | $19.30 | $19.30 | 134,344 |
2016-12-22 | $20.00 | $20.00 | $19.20 | $19.40 | $19.40 | 170,378 |
2016-12-21 | $19.95 | $20.00 | $19.80 | $20.00 | $20.00 | 211,450 |
2016-12-20 | $19.95 | $20.10 | $19.90 | $19.95 | $19.95 | 519,410 |
2016-12-19 | $20.00 | $20.30 | $19.55 | $19.80 | $19.80 | 423,730 |
2016-12-16 | $19.90 | $20.00 | $19.50 | $20.00 | $20.00 | 1,017,239 |
2016-12-15 | $20.00 | $20.05 | $19.70 | $20.00 | $20.00 | 443,347 |
2016-12-14 | $20.70 | $20.85 | $19.80 | $19.85 | $19.85 | 318,666 |
2016-12-13 | $21.00 | $21.30 | $20.65 | $20.75 | $20.75 | 248,580 |
2016-12-12 | $21.55 | $21.55 | $20.70 | $21.00 | $21.00 | 192,726 |
2016-12-09 | $21.20 | $22.05 | $20.95 | $21.60 | $21.60 | 215,358 |
2016-12-08 | $21.60 | $21.60 | $20.80 | $21.00 | $21.00 | 236,934 |
2016-12-07 | $20.65 | $21.50 | $20.50 | $21.45 | $21.45 | 200,029 |
2016-12-06 | $20.15 | $20.80 | $20.00 | $20.55 | $20.55 | 234,242 |
2016-12-05 | $19.15 | $20.45 | $19.15 | $20.15 | $20.15 | 350,846 |
2016-12-02 | $19.15 | $19.25 | $18.65 | $18.90 | $18.90 | 145,525 |
2016-12-01 | $18.80 | $19.60 | $18.80 | $19.20 | $19.20 | 344,882 |
2016-11-30 | $18.70 | $18.85 | $18.50 | $18.80 | $18.80 | 222,994 |
2016-11-29 | $18.40 | $18.90 | $18.35 | $18.65 | $18.65 | 192,174 |
2016-11-28 | $18.60 | $18.60 | $18.05 | $18.25 | $18.25 | 128,122 |
2016-11-25 | $18.70 | $18.80 | $18.25 | $18.60 | $18.60 | 59,832 |
2016-11-23 | $18.85 | $18.95 | $18.40 | $18.60 | $18.60 | 228,983 |
2016-11-22 | $18.55 | $19.10 | $18.48 | $18.85 | $18.85 | 222,524 |
2016-11-21 | $18.15 | $18.30 | $17.50 | $18.30 | $18.30 | 458,368 |
2016-11-18 | $17.60 | $18.25 | $17.35 | $18.10 | $18.10 | 260,374 |
2016-11-17 | $17.25 | $17.60 | $17.05 | $17.60 | $17.60 | 354,248 |
2016-11-16 | $17.15 | $17.40 | $16.88 | $17.15 | $17.15 | 285,899 |
2016-11-15 | $17.00 | $17.35 | $16.70 | $17.25 | $17.25 | 313,384 |
2016-11-14 | $17.30 | $17.95 | $17.00 | $17.10 | $17.10 | 532,717 |
2016-11-11 | $17.05 | $17.20 | $16.75 | $17.10 | $17.10 | 407,241 |
2016-11-10 | $15.95 | $17.05 | $15.80 | $17.00 | $17.00 | 827,074 |
2016-11-09 | $15.15 | $15.95 | $15.10 | $15.80 | $15.80 | 475,514 |
2016-11-08 | $15.70 | $16.10 | $15.35 | $15.65 | $15.65 | 468,354 |
2016-11-07 | $16.00 | $16.15 | $15.60 | $15.60 | $15.60 | 532,446 |
2016-11-04 | $15.90 | $16.05 | $15.48 | $15.60 | $15.60 | 437,124 |
2016-11-03 | $16.10 | $16.10 | $15.60 | $15.90 | $15.90 | 341,340 |
2016-11-02 | $16.30 | $16.60 | $15.85 | $16.10 | $16.10 | 718,911 |
2016-11-01 | $16.70 | $17.70 | $15.80 | $16.45 | $16.45 | 1,743,006 |
2016-10-31 | $19.10 | $20.05 | $18.85 | $19.95 | $19.95 | 251,594 |
2016-10-28 | $18.95 | $19.70 | $18.95 | $19.30 | $19.30 | 118,106 |
2016-10-27 | $20.00 | $20.00 | $18.85 | $19.05 | $19.05 | 168,395 |
2016-10-26 | $20.35 | $20.50 | $19.80 | $19.90 | $19.90 | 154,018 |
2016-10-25 | $21.35 | $21.50 | $20.30 | $20.45 | $20.45 | 161,529 |
2016-10-24 | $21.05 | $21.55 | $21.00 | $21.45 | $21.45 | 219,477 |
2016-10-21 | $20.75 | $20.95 | $20.45 | $20.85 | $20.85 | 121,643 |
2016-10-20 | $21.35 | $21.35 | $20.90 | $21.00 | $21.00 | 109,004 |
2016-10-19 | $20.90 | $21.55 | $20.70 | $21.30 | $21.30 | 134,023 |
2016-10-18 | $21.10 | $21.10 | $20.65 | $20.85 | $20.85 | 65,000 |
2016-10-17 | $20.95 | $21.00 | $20.60 | $20.70 | $20.70 | 114,213 |
2016-10-14 | $20.91 | $21.07 | $20.78 | $20.86 | $20.86 | 116,937 |
2016-10-13 | $20.88 | $20.93 | $20.47 | $20.71 | $20.71 | 159,017 |
2016-10-12 | $20.68 | $21.08 | $20.63 | $20.97 | $20.97 | 96,375 |
2016-10-11 | $21.38 | $21.42 | $20.62 | $20.64 | $20.64 | 109,466 |
2016-10-10 | $21.20 | $21.58 | $21.15 | $21.36 | $21.36 | 155,551 |
2016-10-07 | $20.98 | $21.07 | $20.78 | $20.89 | $20.89 | 90,774 |
2016-10-06 | $21.14 | $21.14 | $20.87 | $20.97 | $20.97 | 202,292 |
2016-10-05 | $21.15 | $21.51 | $21.13 | $21.20 | $21.20 | 106,876 |
2016-10-04 | $20.92 | $21.54 | $20.92 | $21.10 | $21.10 | 350,946 |
2016-10-03 | $20.82 | $20.96 | $20.71 | $20.92 | $20.92 | 185,090 |
2016-09-30 | $20.78 | $21.13 | $20.69 | $20.95 | $20.95 | 171,649 |
2016-09-29 | $21.13 | $21.13 | $20.67 | $20.70 | $20.70 | 123,554 |
2016-09-28 | $20.98 | $21.36 | $20.85 | $21.23 | $21.23 | 157,230 |
2016-09-27 | $21.04 | $21.20 | $20.84 | $21.01 | $21.01 | 207,115 |
2016-09-26 | $20.82 | $21.14 | $20.63 | $21.05 | $21.05 | 119,701 |
2016-09-23 | $20.84 | $21.23 | $20.78 | $21.07 | $21.07 | 320,816 |
2016-09-22 | $20.48 | $20.96 | $20.30 | $20.95 | $20.95 | 227,385 |
2016-09-21 | $19.69 | $20.50 | $19.69 | $20.40 | $20.40 | 342,452 |
2016-09-20 | $19.63 | $20.04 | $19.59 | $19.65 | $19.65 | 197,933 |
2016-09-19 | $19.50 | $19.86 | $19.46 | $19.58 | $19.58 | 148,255 |
2016-09-16 | $19.30 | $19.55 | $19.29 | $19.41 | $19.41 | 242,676 |
2016-09-15 | $18.81 | $19.50 | $18.74 | $19.40 | $19.40 | 197,802 |
2016-09-14 | $18.44 | $18.98 | $18.23 | $18.79 | $18.79 | 163,501 |
2016-09-13 | $18.43 | $18.60 | $18.30 | $18.35 | $18.35 | 223,335 |
2016-09-12 | $18.56 | $18.68 | $18.33 | $18.61 | $18.61 | 281,427 |
2016-09-09 | $19.52 | $19.52 | $18.68 | $18.71 | $18.71 | 249,971 |
2016-09-08 | $19.76 | $20.03 | $19.40 | $19.69 | $19.69 | 138,727 |
2016-09-07 | $19.55 | $19.91 | $19.49 | $19.89 | $19.89 | 141,535 |
2016-09-06 | $20.05 | $20.05 | $19.58 | $19.61 | $19.61 | 156,091 |
2016-09-02 | $19.92 | $20.02 | $19.77 | $19.98 | $19.98 | 136,484 |
2016-09-01 | $19.82 | $20.03 | $19.56 | $19.85 | $19.85 | 121,608 |
2016-08-31 | $19.92 | $19.94 | $19.53 | $19.83 | $19.83 | 154,056 |
2016-08-30 | $19.77 | $20.07 | $19.72 | $19.87 | $19.87 | 195,496 |
2016-08-29 | $19.63 | $19.88 | $19.51 | $19.72 | $19.72 | 74,911 |
2016-08-26 | $19.81 | $20.04 | $19.58 | $19.64 | $19.64 | 120,537 |
2016-08-25 | $19.35 | $19.91 | $19.35 | $19.75 | $19.75 | 214,096 |
2016-08-24 | $19.59 | $19.79 | $19.29 | $19.48 | $19.48 | 146,983 |
2016-08-23 | $19.75 | $20.03 | $19.66 | $19.66 | $19.66 | 160,958 |
2016-08-22 | $19.85 | $19.96 | $19.57 | $19.59 | $19.59 | 110,022 |
2016-08-19 | $19.57 | $19.88 | $19.07 | $19.86 | $19.86 | 279,827 |
2016-08-18 | $19.62 | $19.94 | $19.50 | $19.75 | $19.75 | 246,042 |
2016-08-17 | $19.77 | $19.82 | $19.46 | $19.59 | $19.59 | 345,814 |
2016-08-16 | $20.46 | $20.63 | $19.71 | $19.71 | $19.71 | 403,302 |
2016-08-15 | $20.42 | $20.71 | $20.39 | $20.46 | $20.46 | 140,251 |
2016-08-12 | $20.31 | $20.53 | $20.27 | $20.42 | $20.42 | 112,873 |
2016-08-11 | $20.27 | $20.61 | $20.25 | $20.38 | $20.38 | 212,273 |
2016-08-10 | $20.43 | $20.55 | $20.11 | $20.17 | $20.17 | 152,606 |
2016-08-09 | $20.29 | $20.80 | $20.27 | $20.43 | $20.43 | 342,083 |
2016-08-08 | $20.29 | $20.54 | $20.21 | $20.39 | $20.39 | 460,920 |
2016-08-05 | $20.24 | $20.50 | $20.17 | $20.24 | $20.24 | 431,091 |
2016-08-04 | $20.25 | $20.48 | $19.91 | $20.04 | $20.04 | 412,713 |
2016-08-03 | $19.49 | $20.26 | $19.29 | $20.17 | $20.17 | 496,245 |
2016-08-02 | $19.90 | $20.00 | $19.56 | $19.63 | $19.63 | 311,078 |
2016-08-01 | $20.17 | $20.46 | $19.85 | $19.95 | $19.95 | 354,677 |
2016-07-29 | $19.95 | $20.42 | $19.95 | $20.20 | $20.20 | 593,535 |
2016-07-28 | $20.30 | $20.48 | $19.49 | $19.94 | $19.94 | 549,150 |
2016-07-27 | $20.10 | $20.90 | $19.93 | $20.24 | $20.24 | 582,636 |
2016-07-26 | $21.64 | $22.03 | $19.37 | $20.00 | $20.00 | 1,506,409 |
2016-07-25 | $19.39 | $19.89 | $19.35 | $19.79 | $19.79 | 517,098 |
2016-07-22 | $19.10 | $19.58 | $19.03 | $19.39 | $19.39 | 161,699 |
2016-07-21 | $19.38 | $19.56 | $18.85 | $19.03 | $19.03 | 141,569 |
2016-07-20 | $18.86 | $19.33 | $18.69 | $19.31 | $19.31 | 211,401 |
2016-07-19 | $18.98 | $18.99 | $18.57 | $18.76 | $18.76 | 98,617 |
2016-07-18 | $18.99 | $19.22 | $18.81 | $18.94 | $18.94 | 143,757 |
2016-07-15 | $19.05 | $19.08 | $18.76 | $18.93 | $18.93 | 123,220 |
2016-07-14 | $19.19 | $19.38 | $18.88 | $18.91 | $18.91 | 148,847 |
2016-07-13 | $19.36 | $19.39 | $18.79 | $19.07 | $19.07 | 230,234 |
2016-07-12 | $19.19 | $19.41 | $19.06 | $19.22 | $19.22 | 157,624 |
2016-07-11 | $18.88 | $19.08 | $18.78 | $19.00 | $19.00 | 152,230 |
2016-07-08 | $18.27 | $18.95 | $18.27 | $18.78 | $18.78 | 260,708 |
2016-07-07 | $17.69 | $18.22 | $17.69 | $17.95 | $17.95 | 262,653 |
2016-07-06 | $17.08 | $17.88 | $17.08 | $17.63 | $17.63 | 190,378 |
2016-07-05 | $17.33 | $17.60 | $16.88 | $17.14 | $17.14 | 173,088 |
2016-07-01 | $16.99 | $17.71 | $16.99 | $17.59 | $17.59 | 354,894 |
2016-06-30 | $16.58 | $17.01 | $16.32 | $16.97 | $16.97 | 286,705 |
2016-06-29 | $16.30 | $16.64 | $16.30 | $16.51 | $16.51 | 303,155 |
2016-06-28 | $16.46 | $16.54 | $16.09 | $16.30 | $16.30 | 345,582 |
2016-06-27 | $16.15 | $16.21 | $15.49 | $16.20 | $16.20 | 384,881 |
2016-06-24 | $16.33 | $16.59 | $15.86 | $16.51 | $16.51 | 734,613 |
2016-06-23 | $16.90 | $18.06 | $16.75 | $17.39 | $17.39 | 748,380 |
2016-06-22 | $16.61 | $16.86 | $16.32 | $16.65 | $16.65 | 250,107 |
2016-06-21 | $16.08 | $16.60 | $15.99 | $16.55 | $16.55 | 489,677 |
2016-06-20 | $16.05 | $16.95 | $15.84 | $16.21 | $16.21 | 484,376 |
2016-06-17 | $15.85 | $15.97 | $15.67 | $15.75 | $15.75 | 311,297 |
2016-06-16 | $16.02 | $16.02 | $15.57 | $15.90 | $15.90 | 300,062 |
2016-06-15 | $16.15 | $16.59 | $16.11 | $16.23 | $16.23 | 213,844 |
2016-06-14 | $16.25 | $16.41 | $15.94 | $16.16 | $16.16 | 243,418 |
2016-06-13 | $16.49 | $16.60 | $16.24 | $16.33 | $16.33 | 185,806 |
2016-06-10 | $16.45 | $16.72 | $16.35 | $16.53 | $16.53 | 195,682 |
2016-06-09 | $16.60 | $16.83 | $16.40 | $16.69 | $16.69 | 224,807 |
2016-06-08 | $16.53 | $16.81 | $16.20 | $16.76 | $16.76 | 161,171 |
2016-06-07 | $16.47 | $16.58 | $16.18 | $16.51 | $16.51 | 178,770 |
2016-06-06 | $16.63 | $16.74 | $16.18 | $16.38 | $16.38 | 199,056 |
2016-06-03 | $16.53 | $17.01 | $16.44 | $16.66 | $16.66 | 194,260 |
2016-06-02 | $16.66 | $16.88 | $16.38 | $16.56 | $16.56 | 257,425 |
2016-06-01 | $16.86 | $16.93 | $16.50 | $16.69 | $16.69 | 289,952 |
2016-05-31 | $17.27 | $17.39 | $16.82 | $16.98 | $16.98 | 339,548 |
2016-05-27 | $16.69 | $17.18 | $16.45 | $17.15 | $17.15 | 143,691 |
2016-05-26 | $17.01 | $17.07 | $16.67 | $16.73 | $16.73 | 132,757 |
2016-05-25 | $16.81 | $17.18 | $16.81 | $16.97 | $16.97 | 186,141 |
2016-05-24 | $16.63 | $16.93 | $16.41 | $16.79 | $16.79 | 229,933 |
2016-05-23 | $16.82 | $17.00 | $16.30 | $16.53 | $16.53 | 306,736 |
2016-05-20 | $16.34 | $16.88 | $16.34 | $16.86 | $16.86 | 157,209 |
2016-05-19 | $16.76 | $16.99 | $16.27 | $16.29 | $16.29 | 281,315 |
2016-05-18 | $17.50 | $17.53 | $16.57 | $16.83 | $16.83 | 546,746 |
2016-05-17 | $18.08 | $18.20 | $17.56 | $17.61 | $17.61 | 205,983 |
2016-05-16 | $17.72 | $18.15 | $17.62 | $18.05 | $18.05 | 199,818 |
2016-05-13 | $17.98 | $18.20 | $17.57 | $17.71 | $17.71 | 197,494 |
2016-05-12 | $17.72 | $18.27 | $17.66 | $18.12 | $18.12 | 237,676 |
2016-05-11 | $18.48 | $18.50 | $17.65 | $17.70 | $17.70 | 200,489 |
2016-05-10 | $18.53 | $18.73 | $18.30 | $18.71 | $18.71 | 139,971 |
2016-05-09 | $18.47 | $18.51 | $18.08 | $18.40 | $18.40 | 204,595 |
2016-05-06 | $18.15 | $18.51 | $17.95 | $18.23 | $18.23 | 161,743 |
2016-05-05 | $18.80 | $18.80 | $18.02 | $18.14 | $18.14 | 229,157 |
2016-05-04 | $18.95 | $19.29 | $18.68 | $18.71 | $18.71 | 238,783 |
2016-05-03 | $18.92 | $19.28 | $18.88 | $19.10 | $19.10 | 169,693 |
2016-05-02 | $19.25 | $19.32 | $18.95 | $19.18 | $19.18 | 311,191 |
2016-04-29 | $19.48 | $19.53 | $18.94 | $19.01 | $19.01 | 311,957 |
2016-04-28 | $19.56 | $19.64 | $19.35 | $19.41 | $19.41 | 429,073 |
2016-04-27 | $19.99 | $20.30 | $19.52 | $19.78 | $19.78 | 333,683 |
2016-04-26 | $20.43 | $20.50 | $18.69 | $19.91 | $19.91 | 541,430 |
2016-04-25 | $19.38 | $19.66 | $18.92 | $19.06 | $19.06 | 619,110 |
2016-04-22 | $18.63 | $19.58 | $18.44 | $19.52 | $19.52 | 400,612 |
2016-04-21 | $18.52 | $18.78 | $18.29 | $18.76 | $18.76 | 203,058 |
2016-04-20 | $18.34 | $18.91 | $18.34 | $18.53 | $18.53 | 315,810 |
2016-04-19 | $18.14 | $18.45 | $18.13 | $18.40 | $18.40 | 199,657 |
2016-04-18 | $17.65 | $18.14 | $17.56 | $18.14 | $18.14 | 80,215 |
2016-04-15 | $17.62 | $17.82 | $17.55 | $17.70 | $17.70 | 102,309 |
2016-04-14 | $17.64 | $17.87 | $17.44 | $17.68 | $17.68 | 125,303 |
2016-04-13 | $16.93 | $18.01 | $16.93 | $17.65 | $17.65 | 189,975 |
2016-04-12 | $16.64 | $16.98 | $16.46 | $16.80 | $16.80 | 136,634 |
2016-04-11 | $16.88 | $17.00 | $16.55 | $16.61 | $16.61 | 240,238 |
2016-04-08 | $16.61 | $16.90 | $16.44 | $16.75 | $16.75 | 258,759 |
2016-04-07 | $17.31 | $17.53 | $16.29 | $16.44 | $16.44 | 569,731 |
2016-04-06 | $17.54 | $17.80 | $17.32 | $17.55 | $17.55 | 282,718 |
2016-04-05 | $18.23 | $18.41 | $17.49 | $17.50 | $17.50 | 252,300 |
2016-04-04 | $19.46 | $19.47 | $18.27 | $18.45 | $18.45 | 248,768 |
2016-04-01 | $19.25 | $19.72 | $19.08 | $19.49 | $19.49 | 159,870 |
2016-03-31 | $19.52 | $19.65 | $19.04 | $19.47 | $19.47 | 257,602 |
2016-03-30 | $19.70 | $19.94 | $19.24 | $19.48 | $19.48 | 150,602 |
2016-03-29 | $18.73 | $20.05 | $18.54 | $19.67 | $19.67 | 410,196 |
2016-03-28 | $18.74 | $19.01 | $18.42 | $18.81 | $18.81 | 98,474 |
2016-03-24 | $18.50 | $18.77 | $18.24 | $18.57 | $18.57 | 129,025 |
2016-03-23 | $18.96 | $19.11 | $18.39 | $18.50 | $18.50 | 144,402 |
2016-03-22 | $19.48 | $19.58 | $18.85 | $19.04 | $19.04 | 179,899 |
2016-03-21 | $18.84 | $19.99 | $18.84 | $19.73 | $19.73 | 331,456 |
2016-03-18 | $17.92 | $19.14 | $17.78 | $18.95 | $18.95 | 719,200 |
2016-03-17 | $17.50 | $17.90 | $17.08 | $17.77 | $17.77 | 175,071 |
2016-03-16 | $17.23 | $17.57 | $17.10 | $17.57 | $17.57 | 229,333 |
2016-03-15 | $17.59 | $17.64 | $17.01 | $17.30 | $17.30 | 296,387 |
2016-03-14 | $17.95 | $17.95 | $17.37 | $17.73 | $17.73 | 198,446 |
2016-03-11 | $18.03 | $18.06 | $17.43 | $18.05 | $18.05 | 184,834 |
2016-03-10 | $18.04 | $18.20 | $17.01 | $17.82 | $17.82 | 194,043 |
2016-03-09 | $18.59 | $18.59 | $17.63 | $17.95 | $17.95 | 232,113 |
2016-03-08 | $18.76 | $18.80 | $17.69 | $18.48 | $18.48 | 263,562 |
2016-03-07 | $18.75 | $19.03 | $18.48 | $18.87 | $18.87 | 142,920 |
2016-03-04 | $18.84 | $19.08 | $18.64 | $18.80 | $18.80 | 159,891 |
2016-03-03 | $18.51 | $18.87 | $18.37 | $18.86 | $18.86 | 131,065 |
2016-03-02 | $18.55 | $18.62 | $18.23 | $18.57 | $18.57 | 124,406 |
2016-03-01 | $17.82 | $18.46 | $17.67 | $18.44 | $18.44 | 154,596 |
2016-02-29 | $17.35 | $17.81 | $17.21 | $17.74 | $17.74 | 281,198 |
2016-02-26 | $17.40 | $17.44 | $17.09 | $17.30 | $17.30 | 122,488 |
2016-02-25 | $17.45 | $17.68 | $16.92 | $17.24 | $17.24 | 147,489 |
2016-02-24 | $17.03 | $17.53 | $16.93 | $17.49 | $17.49 | 158,358 |
2016-02-23 | $18.30 | $18.61 | $17.37 | $17.40 | $17.40 | 188,907 |
2016-02-22 | $16.97 | $18.22 | $16.65 | $18.22 | $18.22 | 312,854 |
2016-02-19 | $16.41 | $16.71 | $16.07 | $16.38 | $16.38 | 216,926 |
2016-02-18 | $17.18 | $17.35 | $16.23 | $16.46 | $16.46 | 192,918 |
2016-02-17 | $16.64 | $17.54 | $16.54 | $17.25 | $17.25 | 257,758 |
2016-02-16 | $15.96 | $16.47 | $15.76 | $16.44 | $16.44 | 145,400 |
2016-02-12 | $15.23 | $15.91 | $14.99 | $15.73 | $15.73 | 207,881 |
2016-02-11 | $14.64 | $15.29 | $14.37 | $15.02 | $15.02 | 197,578 |
2016-02-10 | $15.11 | $15.55 | $14.92 | $14.95 | $14.95 | 215,625 |
2016-02-09 | $14.80 | $15.31 | $14.63 | $15.01 | $15.01 | 196,135 |
2016-02-08 | $15.91 | $16.08 | $14.48 | $15.02 | $15.02 | 408,221 |
2016-02-05 | $17.64 | $17.98 | $15.78 | $16.30 | $16.30 | 454,208 |
2016-02-04 | $16.65 | $18.00 | $16.16 | $17.07 | $17.07 | 650,821 |
2016-02-03 | $16.45 | $16.45 | $15.35 | $15.94 | $15.94 | 517,707 |
2016-02-02 | $16.69 | $16.72 | $16.12 | $16.21 | $16.21 | 189,781 |
2016-02-01 | $16.75 | $17.09 | $16.42 | $16.92 | $16.92 | 185,701 |
2016-01-29 | $16.41 | $16.91 | $16.15 | $16.91 | $16.91 | 288,629 |
2016-01-28 | $16.18 | $16.67 | $15.91 | $16.36 | $16.36 | 268,055 |
2016-01-27 | $15.58 | $15.89 | $15.41 | $15.68 | $15.68 | 189,317 |
2016-01-26 | $15.43 | $15.73 | $15.13 | $15.70 | $15.70 | 130,649 |
2016-01-25 | $16.17 | $16.35 | $15.18 | $15.24 | $15.24 | 127,462 |
2016-01-22 | $16.73 | $17.02 | $16.00 | $16.23 | $16.23 | 280,732 |
2016-01-21 | $14.58 | $16.47 | $14.40 | $16.41 | $16.41 | 499,684 |
2016-01-20 | $13.86 | $14.78 | $13.56 | $14.56 | $14.56 | 346,354 |
2016-01-19 | $14.95 | $15.03 | $13.97 | $14.00 | $14.00 | 372,661 |
2016-01-15 | $15.66 | $15.97 | $14.37 | $14.82 | $14.82 | 348,528 |
2016-01-14 | $15.98 | $16.50 | $15.67 | $16.16 | $16.16 | 218,214 |
2016-01-13 | $17.21 | $17.32 | $15.80 | $15.95 | $15.95 | 217,834 |
2016-01-12 | $16.85 | $17.29 | $16.58 | $17.15 | $17.15 | 306,192 |
2016-01-11 | $16.79 | $16.90 | $16.23 | $16.64 | $16.64 | 346,718 |
2016-01-08 | $17.09 | $17.44 | $16.67 | $16.73 | $16.73 | 238,291 |
2016-01-07 | $17.16 | $17.50 | $17.00 | $17.02 | $17.02 | 135,808 |
2016-01-06 | $17.73 | $18.00 | $17.37 | $17.53 | $17.53 | 140,194 |
2016-01-05 | $18.36 | $18.41 | $17.96 | $18.06 | $18.06 | 147,456 |
2016-01-04 | $18.07 | $18.69 | $17.82 | $18.28 | $18.28 | 231,746 |
2015-12-31 | $18.59 | $18.83 | $18.32 | $18.42 | $18.42 | 144,500 |
2015-12-30 | $18.86 | $18.94 | $18.48 | $18.66 | $18.66 | 159,200 |
2015-12-29 | $18.37 | $19.12 | $18.32 | $18.93 | $18.93 | 195,200 |
2015-12-28 | $18.07 | $18.40 | $17.72 | $18.12 | $18.12 | 280,700 |
2015-12-24 | $18.34 | $18.57 | $18.09 | $18.32 | $18.32 | 69,800 |
2015-12-23 | $17.74 | $18.53 | $17.61 | $18.43 | $18.43 | 199,200 |
2015-12-22 | $17.51 | $17.64 | $17.03 | $17.63 | $17.63 | 137,600 |
2015-12-21 | $17.39 | $17.58 | $17.10 | $17.40 | $17.40 | 161,600 |
2015-12-18 | $17.75 | $18.03 | $17.27 | $17.35 | $17.35 | 1,072,500 |
2015-12-17 | $18.31 | $18.43 | $17.84 | $17.87 | $17.87 | 279,300 |
2015-12-16 | $17.50 | $18.40 | $17.42 | $18.30 | $18.30 | 228,000 |
2015-12-15 | $17.59 | $17.93 | $17.27 | $17.33 | $17.33 | 243,200 |
2015-12-14 | $17.42 | $17.96 | $17.00 | $17.45 | $17.45 | 344,200 |
2015-12-11 | $17.97 | $18.14 | $17.38 | $17.60 | $17.60 | 273,000 |
2015-12-10 | $18.43 | $18.71 | $18.21 | $18.32 | $18.32 | 204,300 |
2015-12-09 | $18.69 | $19.28 | $18.23 | $18.45 | $18.45 | 246,500 |
2015-12-08 | $18.19 | $18.84 | $17.94 | $18.82 | $18.82 | 237,000 |
2015-12-07 | $18.50 | $18.59 | $17.92 | $18.42 | $18.42 | 204,700 |
2015-12-04 | $17.72 | $18.84 | $17.56 | $18.52 | $18.52 | 309,400 |
2015-12-03 | $18.52 | $19.92 | $17.72 | $17.76 | $17.76 | 451,700 |
2015-12-02 | $18.16 | $18.22 | $17.60 | $17.75 | $17.75 | 238,700 |
2015-12-01 | $18.36 | $18.40 | $17.90 | $18.21 | $18.21 | 168,800 |
2015-11-30 | $19.13 | $19.16 | $17.78 | $18.15 | $18.15 | 315,100 |
2015-11-27 | $18.86 | $19.28 | $18.74 | $19.10 | $19.10 | 103,100 |
2015-11-25 | $18.60 | $19.13 | $18.50 | $18.81 | $18.81 | 415,600 |
2015-11-24 | $17.34 | $18.65 | $17.34 | $18.59 | $18.59 | 267,300 |
2015-11-23 | $17.47 | $17.66 | $17.29 | $17.54 | $17.54 | 276,200 |
2015-11-20 | $16.89 | $17.81 | $16.63 | $17.67 | $17.67 | 266,400 |
2015-11-19 | $16.51 | $16.83 | $16.30 | $16.77 | $16.77 | 174,400 |
2015-11-18 | $16.37 | $16.61 | $16.07 | $16.54 | $16.54 | 221,200 |
2015-11-17 | $15.92 | $16.68 | $15.76 | $16.31 | $16.31 | 271,100 |
2015-11-16 | $14.93 | $15.90 | $14.77 | $15.89 | $15.89 | 229,000 |
2015-11-13 | $14.85 | $15.07 | $14.80 | $14.87 | $14.87 | 233,700 |
2015-11-12 | $14.93 | $15.36 | $14.88 | $15.01 | $15.01 | 200,100 |
2015-11-11 | $15.50 | $15.50 | $14.83 | $15.06 | $15.06 | 156,800 |
2015-11-10 | $15.10 | $15.45 | $14.98 | $15.41 | $15.41 | 129,300 |
2015-11-09 | $16.04 | $16.20 | $15.01 | $15.12 | $15.12 | 247,100 |
2015-11-06 | $16.69 | $16.95 | $16.09 | $16.19 | $16.19 | 222,600 |
2015-11-05 | $16.32 | $16.87 | $15.86 | $16.76 | $16.76 | 333,200 |
2015-11-04 | $15.18 | $16.41 | $15.01 | $16.29 | $16.29 | 354,100 |
2015-11-03 | $15.51 | $17.18 | $14.13 | $15.13 | $15.13 | 794,700 |
2015-11-02 | $15.86 | $16.02 | $15.29 | $15.67 | $15.67 | 396,600 |
2015-10-30 | $15.92 | $16.08 | $15.72 | $15.80 | $15.80 | 226,100 |
2015-10-29 | $15.70 | $16.05 | $15.57 | $15.96 | $15.96 | 210,800 |
2015-10-28 | $14.75 | $15.80 | $14.66 | $15.76 | $15.76 | 174,000 |
2015-10-27 | $14.94 | $14.95 | $14.32 | $14.68 | $14.68 | 248,400 |
2015-10-26 | $15.17 | $15.21 | $14.92 | $14.96 | $14.96 | 165,300 |
2015-10-23 | $15.02 | $15.27 | $14.51 | $15.15 | $15.15 | 196,500 |
2015-10-22 | $15.00 | $15.29 | $14.80 | $14.88 | $14.88 | 153,300 |
2015-10-21 | $15.51 | $15.53 | $14.81 | $14.91 | $14.91 | 153,100 |
2015-10-20 | $15.34 | $15.56 | $15.08 | $15.51 | $15.51 | 152,000 |
2015-10-19 | $15.17 | $15.46 | $14.92 | $15.42 | $15.42 | 190,600 |
2015-10-16 | $15.33 | $15.33 | $14.88 | $15.22 | $15.22 | 179,400 |
2015-10-15 | $14.75 | $15.29 | $14.62 | $15.27 | $15.27 | 173,800 |
2015-10-14 | $15.04 | $15.15 | $14.53 | $14.66 | $14.66 | 218,000 |
2015-10-13 | $15.49 | $16.16 | $14.66 | $14.99 | $14.99 | 369,900 |
2015-10-12 | $15.56 | $15.78 | $15.33 | $15.67 | $15.67 | 113,500 |
2015-10-09 | $15.82 | $15.82 | $15.33 | $15.57 | $15.57 | 159,300 |
2015-10-08 | $15.31 | $16.08 | $15.06 | $15.83 | $15.83 | 377,200 |
2015-10-07 | $15.11 | $15.43 | $15.00 | $15.41 | $15.41 | 407,500 |
2015-10-06 | $15.35 | $15.50 | $14.97 | $15.04 | $15.04 | 255,900 |
2015-10-05 | $14.70 | $15.44 | $14.70 | $15.39 | $15.39 | 287,900 |
2015-10-02 | $14.22 | $14.74 | $13.93 | $14.74 | $14.74 | 253,700 |
2015-10-01 | $14.20 | $14.37 | $14.01 | $14.34 | $14.34 | 246,300 |
2015-09-30 | $14.01 | $14.33 | $14.00 | $14.13 | $14.13 | 307,100 |
2015-09-29 | $14.16 | $14.29 | $13.86 | $13.91 | $13.91 | 260,900 |
2015-09-28 | $14.22 | $14.27 | $14.05 | $14.10 | $14.10 | 237,800 |
2015-09-25 | $14.41 | $14.49 | $14.17 | $14.28 | $14.28 | 282,700 |
2015-09-24 | $14.10 | $14.44 | $13.99 | $14.33 | $14.33 | 322,700 |
2015-09-23 | $14.12 | $14.41 | $13.99 | $14.30 | $14.30 | 241,700 |
2015-09-22 | $14.38 | $14.52 | $14.03 | $14.07 | $14.07 | 244,800 |
2015-09-21 | $14.57 | $14.89 | $14.31 | $14.64 | $14.64 | 129,800 |
2015-09-18 | $15.04 | $15.09 | $14.10 | $14.46 | $14.46 | 1,084,800 |
2015-09-17 | $15.22 | $15.56 | $15.09 | $15.24 | $15.24 | 197,200 |
2015-09-16 | $14.88 | $15.31 | $14.87 | $15.20 | $15.20 | 258,400 |
2015-09-15 | $14.83 | $14.95 | $14.58 | $14.83 | $14.83 | 244,400 |
2015-09-14 | $15.19 | $15.29 | $14.69 | $14.77 | $14.77 | 336,400 |
2015-09-11 | $15.50 | $15.50 | $15.01 | $15.19 | $15.19 | 304,000 |
2015-09-10 | $15.88 | $16.07 | $15.42 | $15.50 | $15.50 | 244,900 |
2015-09-09 | $16.12 | $16.19 | $15.82 | $15.94 | $15.94 | 300,600 |
2015-09-08 | $15.92 | $16.04 | $15.70 | $15.96 | $15.96 | 217,700 |
2015-09-04 | $15.90 | $16.17 | $15.57 | $15.64 | $15.64 | 130,000 |
2015-09-03 | $16.24 | $16.37 | $15.98 | $16.06 | $16.06 | 218,300 |
2015-09-02 | $16.08 | $16.26 | $15.93 | $16.12 | $16.12 | 248,900 |
2015-09-01 | $16.05 | $16.53 | $15.92 | $16.03 | $16.03 | 258,100 |
2015-08-31 | $16.27 | $16.59 | $16.04 | $16.30 | $16.30 | 244,100 |
2015-08-28 | $16.25 | $16.39 | $16.08 | $16.34 | $16.34 | 198,700 |
2015-08-27 | $15.80 | $16.45 | $15.59 | $16.37 | $16.37 | 436,400 |
2015-08-26 | $15.37 | $15.69 | $14.48 | $15.60 | $15.60 | 655,800 |
Marinemax Inc (HZO) News Headlines
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The major averages posted their first losing day in three Tuesday, but investors' tariff worries seemed to ease. Here's what CNBC is watching Wednesd…
cnbc.com April 16, 2025Recent Marinemax Inc (HZO) News
Similar Companies to Marinemax Inc (HZO) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |