Sonic Automotive Inc - Class A (SAH) Exchange: NYSE
Data as of March 28, 2024
$52.45 ($0.30) 0.58%
Sonic Automotive Inc - Class A - Daily Information
Click for more stock information on Sonic Automotive Inc - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $51.60 |
Previous Close | $52.45 |
High | $53.06 |
Low | $51.60 |
Adjusted Open | $51.60 |
Previous Adjusted Close | $52.45 |
Adjusted High | $53.06 |
Adjusted Low | $51.60 |
About Sonic Automotive Inc - Class A (SAH)
Sonic Automotive Inc - Class A (SAH) is a company that is a Fortune 500 automotive retailer. It has grown to become one of the largest automotive retailers in the United States since it first launched in 1997. As of 2020, it has a total of 156 dealerships and 210 franchises across 18 states. Additionally, Sonic Automotive operates 10 Lexus certified dealerships and three luxury and sports vehicle dealerships. Sonic Automotive's electronic retailing systems cover all aspects of the automotive retailing process. These systems are integrated among its dealerships to allow it to operate more efficiently and effectively.
Invest in Sonic Automotive Inc - Class A (SAH)
Historical Stock Data for Sonic Automotive Inc - Class A (SAH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-19 | $51.60 | $53.06 | $51.60 | $52.45 | $52.45 | 214,318 |
2024-03-18 | $53.00 | $53.78 | $52.12 | $52.15 | $52.15 | 248,156 |
2024-03-15 | $51.55 | $52.78 | $51.55 | $52.73 | $52.73 | 364,107 |
2024-03-14 | $52.31 | $52.41 | $51.13 | $51.77 | $51.77 | 191,668 |
2024-03-13 | $52.12 | $53.35 | $52.12 | $52.50 | $52.20 | 142,415 |
2024-03-12 | $52.36 | $53.11 | $51.89 | $52.34 | $52.04 | 108,175 |
2024-03-11 | $51.89 | $52.69 | $51.57 | $52.18 | $51.88 | 108,248 |
2024-03-08 | $54.80 | $55.54 | $51.95 | $52.16 | $51.86 | 232,715 |
2024-03-07 | $51.71 | $54.36 | $51.71 | $53.89 | $53.58 | 262,067 |
2024-03-06 | $51.63 | $52.38 | $51.06 | $51.45 | $51.15 | 397,890 |
2024-03-05 | $50.82 | $52.23 | $50.82 | $51.25 | $50.95 | 215,271 |
2024-03-04 | $52.37 | $53.00 | $51.34 | $51.34 | $51.04 | 270,366 |
2024-03-01 | $52.29 | $52.72 | $51.91 | $52.50 | $52.50 | 208,009 |
2024-02-29 | $51.83 | $53.42 | $51.63 | $52.50 | $52.50 | 321,632 |
2024-02-28 | $50.82 | $51.47 | $50.75 | $51.24 | $51.24 | 254,919 |
2024-02-27 | $51.34 | $52.25 | $51.21 | $51.46 | $51.46 | 253,437 |
2024-02-26 | $51.47 | $52.29 | $50.70 | $50.87 | $50.87 | 214,582 |
2024-02-23 | $51.35 | $52.19 | $50.78 | $51.81 | $51.81 | 190,441 |
2024-02-22 | $51.72 | $52.73 | $51.19 | $51.39 | $51.39 | 287,517 |
2024-02-21 | $50.90 | $52.70 | $50.90 | $51.45 | $51.45 | 242,298 |
2024-02-20 | $51.85 | $51.96 | $51.01 | $51.09 | $51.09 | 239,590 |
2024-02-16 | $53.59 | $54.52 | $52.35 | $52.68 | $52.68 | 303,521 |
2024-02-15 | $56.66 | $56.99 | $53.97 | $54.06 | $54.06 | 345,994 |
2024-02-14 | $52.00 | $56.37 | $50.39 | $56.24 | $56.24 | 656,539 |
2024-02-13 | $57.35 | $58.74 | $55.98 | $57.45 | $57.45 | 433,371 |
2024-02-12 | $57.55 | $60.24 | $57.55 | $59.48 | $59.48 | 460,389 |
2024-02-09 | $55.34 | $57.51 | $54.60 | $57.25 | $57.25 | 271,184 |
2024-02-08 | $53.21 | $55.46 | $52.68 | $55.20 | $55.20 | 445,222 |
2024-02-07 | $52.49 | $53.47 | $52.03 | $53.37 | $53.37 | 182,336 |
2024-02-06 | $50.29 | $52.34 | $50.15 | $52.31 | $52.31 | 156,545 |
2024-02-05 | $50.18 | $51.40 | $49.80 | $50.66 | $50.66 | 117,685 |
2024-02-02 | $50.63 | $51.97 | $50.06 | $51.23 | $51.23 | 126,224 |
2024-02-01 | $50.89 | $51.89 | $50.41 | $51.68 | $51.68 | 157,289 |
2024-01-31 | $51.76 | $52.70 | $50.20 | $50.56 | $50.56 | 213,094 |
2024-01-30 | $52.76 | $53.35 | $52.38 | $52.86 | $52.86 | 97,753 |
2024-01-29 | $51.56 | $53.28 | $51.31 | $53.16 | $53.16 | 162,161 |
2024-01-26 | $52.74 | $52.89 | $51.63 | $51.72 | $51.72 | 98,377 |
2024-01-25 | $51.33 | $52.49 | $50.93 | $52.14 | $52.14 | 239,670 |
2024-01-24 | $52.99 | $54.35 | $48.91 | $50.43 | $50.43 | 319,972 |
2024-01-23 | $53.69 | $53.99 | $51.78 | $51.93 | $51.93 | 113,009 |
2024-01-22 | $51.11 | $52.98 | $51.11 | $52.64 | $52.64 | 129,234 |
2024-01-19 | $51.44 | $52.19 | $50.35 | $50.82 | $50.82 | 162,481 |
2024-01-18 | $51.51 | $51.51 | $50.57 | $51.30 | $51.30 | 107,742 |
2024-01-17 | $49.73 | $50.99 | $49.73 | $50.86 | $50.86 | 123,901 |
2024-01-16 | $50.23 | $51.01 | $49.49 | $50.51 | $50.51 | 193,210 |
2024-01-12 | $53.32 | $53.34 | $49.97 | $50.66 | $50.66 | 170,442 |
2024-01-11 | $53.53 | $53.70 | $51.83 | $52.88 | $52.88 | 245,101 |
2024-01-10 | $54.16 | $54.25 | $53.42 | $54.14 | $54.14 | 75,717 |
2024-01-09 | $54.33 | $54.63 | $53.58 | $54.45 | $54.45 | 101,878 |
2024-01-08 | $54.04 | $55.28 | $54.00 | $54.90 | $54.90 | 118,071 |
2024-01-05 | $53.19 | $54.98 | $53.19 | $54.27 | $54.27 | 174,784 |
2024-01-04 | $53.48 | $54.56 | $53.06 | $53.76 | $53.76 | 248,958 |
2024-01-03 | $55.27 | $55.43 | $53.58 | $53.77 | $53.77 | 170,892 |
2024-01-02 | $55.62 | $57.30 | $55.62 | $56.13 | $56.13 | 221,974 |
2023-12-29 | $57.61 | $57.96 | $56.14 | $56.21 | $56.21 | 155,443 |
2023-12-28 | $57.82 | $58.01 | $57.20 | $57.54 | $57.54 | 159,453 |
2023-12-27 | $57.80 | $58.69 | $57.36 | $58.05 | $58.05 | 99,037 |
2023-12-26 | $56.68 | $58.23 | $55.86 | $57.78 | $57.78 | 178,251 |
2023-12-22 | $56.20 | $57.00 | $55.93 | $56.40 | $56.40 | 88,065 |
2023-12-21 | $56.61 | $56.64 | $55.48 | $56.52 | $56.52 | 158,390 |
2023-12-20 | $56.36 | $57.22 | $54.59 | $54.67 | $54.67 | 219,525 |
2023-12-19 | $55.28 | $56.77 | $55.28 | $56.62 | $56.62 | 145,148 |
2023-12-18 | $55.74 | $55.93 | $54.46 | $54.83 | $54.83 | 199,228 |
2023-12-15 | $55.78 | $55.78 | $53.85 | $54.61 | $54.61 | 708,482 |
2023-12-14 | $54.58 | $55.72 | $54.03 | $55.39 | $55.39 | 388,255 |
2023-12-13 | $48.67 | $53.64 | $48.37 | $53.33 | $53.04 | 364,370 |
2023-12-12 | $50.16 | $50.16 | $48.56 | $48.61 | $48.35 | 159,073 |
2023-12-11 | $50.37 | $51.01 | $49.84 | $50.39 | $50.12 | 166,924 |
2023-12-08 | $50.56 | $51.38 | $49.88 | $50.25 | $49.98 | 130,488 |
2023-12-07 | $50.28 | $50.61 | $49.46 | $50.60 | $50.33 | 430,861 |
2023-12-06 | $51.75 | $51.95 | $50.10 | $50.25 | $49.98 | 216,909 |
2023-12-05 | $52.83 | $52.83 | $50.26 | $50.95 | $50.68 | 268,371 |
2023-12-04 | $52.87 | $54.33 | $52.87 | $53.60 | $53.31 | 139,035 |
2023-12-01 | $51.20 | $53.58 | $51.20 | $53.45 | $53.16 | 184,548 |
2023-11-30 | $52.66 | $53.12 | $51.17 | $51.27 | $50.99 | 213,914 |
2023-11-29 | $52.00 | $52.75 | $51.52 | $52.52 | $52.24 | 166,461 |
2023-11-28 | $52.78 | $52.78 | $51.41 | $51.44 | $51.16 | 136,214 |
2023-11-27 | $52.49 | $52.62 | $51.67 | $51.89 | $51.61 | 163,115 |
2023-11-24 | $52.12 | $52.88 | $51.18 | $52.79 | $52.79 | 78,788 |
2023-11-22 | $52.73 | $53.16 | $51.93 | $52.25 | $52.25 | 132,412 |
2023-11-21 | $52.04 | $52.64 | $51.61 | $52.17 | $52.17 | 184,913 |
2023-11-20 | $52.07 | $53.34 | $51.99 | $52.70 | $52.70 | 168,467 |
2023-11-17 | $52.27 | $53.44 | $51.68 | $52.46 | $52.46 | 258,742 |
2023-11-16 | $54.73 | $55.69 | $50.31 | $50.97 | $50.97 | 441,472 |
2023-11-15 | $54.69 | $56.25 | $54.40 | $55.16 | $55.16 | 357,929 |
2023-11-14 | $51.87 | $54.90 | $51.87 | $54.46 | $54.46 | 280,224 |
2023-11-13 | $49.17 | $50.00 | $48.76 | $49.63 | $49.63 | 238,131 |
2023-11-10 | $48.85 | $49.71 | $48.02 | $49.20 | $49.20 | 284,783 |
2023-11-09 | $50.45 | $50.45 | $48.21 | $48.56 | $48.56 | 238,279 |
2023-11-08 | $51.07 | $51.32 | $50.07 | $50.36 | $50.36 | 231,579 |
2023-11-07 | $52.56 | $52.56 | $51.09 | $51.09 | $51.09 | 177,625 |
2023-11-06 | $52.52 | $52.52 | $51.70 | $52.34 | $52.34 | 364,077 |
2023-11-03 | $51.66 | $53.55 | $51.66 | $52.96 | $52.96 | 201,534 |
2023-11-02 | $49.77 | $51.71 | $49.43 | $51.01 | $51.01 | 326,001 |
2023-11-01 | $48.14 | $49.61 | $47.09 | $49.42 | $49.42 | 187,492 |
2023-10-31 | $47.24 | $47.96 | $46.37 | $47.85 | $47.85 | 349,323 |
2023-10-30 | $49.62 | $49.86 | $47.09 | $47.53 | $47.53 | 308,269 |
2023-10-27 | $49.44 | $49.85 | $47.46 | $49.15 | $49.15 | 572,465 |
2023-10-26 | $47.50 | $51.15 | $46.33 | $49.16 | $49.16 | 911,439 |
2023-10-25 | $43.90 | $44.34 | $42.57 | $43.33 | $43.33 | 441,364 |
2023-10-24 | $44.94 | $45.92 | $43.51 | $43.99 | $43.99 | 384,729 |
2023-10-23 | $45.32 | $46.10 | $44.67 | $45.65 | $45.65 | 334,156 |
2023-10-20 | $45.78 | $46.31 | $45.20 | $45.46 | $45.46 | 341,297 |
2023-10-19 | $45.77 | $46.72 | $45.25 | $45.66 | $45.66 | 225,797 |
2023-10-18 | $45.49 | $46.33 | $45.24 | $45.94 | $45.94 | 230,756 |
2023-10-17 | $43.71 | $46.10 | $43.71 | $46.00 | $46.00 | 307,227 |
2023-10-16 | $42.67 | $43.98 | $42.56 | $43.94 | $43.94 | 370,333 |
2023-10-13 | $42.65 | $42.79 | $41.59 | $41.84 | $41.84 | 228,251 |
2023-10-12 | $43.39 | $43.39 | $41.19 | $42.52 | $42.52 | 250,040 |
2023-10-11 | $43.93 | $44.41 | $42.68 | $43.44 | $43.44 | 210,530 |
2023-10-10 | $43.25 | $44.06 | $43.00 | $43.74 | $43.74 | 325,411 |
2023-10-09 | $42.12 | $43.24 | $41.71 | $43.13 | $43.13 | 165,801 |
2023-10-06 | $42.30 | $43.36 | $41.52 | $42.71 | $42.71 | 189,602 |
2023-10-05 | $44.79 | $44.79 | $42.42 | $42.65 | $42.65 | 292,525 |
2023-10-04 | $45.17 | $45.39 | $44.35 | $44.95 | $44.95 | 248,971 |
2023-10-03 | $46.35 | $46.59 | $44.71 | $45.12 | $45.12 | 192,179 |
2023-10-02 | $47.85 | $48.49 | $46.51 | $46.60 | $46.60 | 237,556 |
2023-09-29 | $49.72 | $50.00 | $47.56 | $47.76 | $47.76 | 293,317 |
2023-09-28 | $47.25 | $49.61 | $47.06 | $49.15 | $49.15 | 290,770 |
2023-09-27 | $49.12 | $49.53 | $48.68 | $49.23 | $49.23 | 211,268 |
2023-09-26 | $49.34 | $49.35 | $48.38 | $48.87 | $48.87 | 194,475 |
2023-09-25 | $49.11 | $50.12 | $49.11 | $49.47 | $49.47 | 179,608 |
2023-09-22 | $50.70 | $51.02 | $48.71 | $49.15 | $49.15 | 233,997 |
2023-09-21 | $50.89 | $51.21 | $50.42 | $50.50 | $50.50 | 173,087 |
2023-09-20 | $51.82 | $52.25 | $51.26 | $51.38 | $51.38 | 146,031 |
2023-09-19 | $52.38 | $52.79 | $51.50 | $51.68 | $51.68 | 169,505 |
2023-09-18 | $52.66 | $53.02 | $51.93 | $52.26 | $52.26 | 197,210 |
2023-09-15 | $53.60 | $54.12 | $52.10 | $52.56 | $52.56 | 691,039 |
2023-09-14 | $51.78 | $54.16 | $51.78 | $54.07 | $54.07 | 377,798 |
2023-09-13 | $52.28 | $52.38 | $51.27 | $51.61 | $51.33 | 313,865 |
2023-09-12 | $51.28 | $52.82 | $51.28 | $51.87 | $51.87 | 265,539 |
2023-09-11 | $52.66 | $52.92 | $51.41 | $51.61 | $51.61 | 287,885 |
2023-09-08 | $52.00 | $53.06 | $51.36 | $52.07 | $52.07 | 263,572 |
2023-09-07 | $52.36 | $52.71 | $51.60 | $51.84 | $51.84 | 301,179 |
2023-09-06 | $53.32 | $54.00 | $52.25 | $52.48 | $52.48 | 273,779 |
2023-09-05 | $52.77 | $53.77 | $51.70 | $53.40 | $53.40 | 237,946 |
2023-09-01 | $53.56 | $53.66 | $53.11 | $53.45 | $53.45 | 129,089 |
2023-08-31 | $53.62 | $54.06 | $53.19 | $53.32 | $53.32 | 145,062 |
2023-08-30 | $53.26 | $54.00 | $53.26 | $53.68 | $53.68 | 183,348 |
2023-08-29 | $52.90 | $53.90 | $52.90 | $53.51 | $53.51 | 156,835 |
2023-08-28 | $51.99 | $53.14 | $51.99 | $52.82 | $52.82 | 280,547 |
2023-08-25 | $52.04 | $53.00 | $51.13 | $51.81 | $51.81 | 263,192 |
2023-08-24 | $52.10 | $52.89 | $51.63 | $51.77 | $51.77 | 302,876 |
2023-08-23 | $50.74 | $52.41 | $50.35 | $52.39 | $52.39 | 278,775 |
2023-08-22 | $51.30 | $51.55 | $50.58 | $51.06 | $51.06 | 263,464 |
2023-08-21 | $51.51 | $52.30 | $51.12 | $51.45 | $51.45 | 286,184 |
2023-08-18 | $49.96 | $51.92 | $49.63 | $51.79 | $51.79 | 310,587 |
2023-08-17 | $50.48 | $52.15 | $50.25 | $50.48 | $50.48 | 384,373 |
2023-08-16 | $50.40 | $51.00 | $49.94 | $50.35 | $50.35 | 323,339 |
2023-08-15 | $50.95 | $50.96 | $49.85 | $50.38 | $50.38 | 287,024 |
2023-08-14 | $51.00 | $51.22 | $50.05 | $50.84 | $50.84 | 236,036 |
2023-08-11 | $49.78 | $51.85 | $49.57 | $51.26 | $51.26 | 200,146 |
2023-08-10 | $50.26 | $51.27 | $49.35 | $50.18 | $50.18 | 226,198 |
2023-08-09 | $49.10 | $50.20 | $48.73 | $50.06 | $50.06 | 258,946 |
2023-08-08 | $49.58 | $50.05 | $48.01 | $48.72 | $48.72 | 274,878 |
2023-08-07 | $49.32 | $50.16 | $49.05 | $50.12 | $50.12 | 207,274 |
2023-08-04 | $49.56 | $50.25 | $49.30 | $49.42 | $49.42 | 289,213 |
2023-08-03 | $49.80 | $50.32 | $49.19 | $49.51 | $49.51 | 270,598 |
2023-08-02 | $49.42 | $50.36 | $49.42 | $49.81 | $49.81 | 246,701 |
2023-08-01 | $47.45 | $50.13 | $47.45 | $49.60 | $49.60 | 467,856 |
2023-07-31 | $49.14 | $49.63 | $47.49 | $47.89 | $47.89 | 390,232 |
2023-07-28 | $51.30 | $51.70 | $48.90 | $49.17 | $49.17 | 398,010 |
2023-07-27 | $51.17 | $53.75 | $49.63 | $50.81 | $50.81 | 467,260 |
2023-07-26 | $49.07 | $51.24 | $49.07 | $51.07 | $51.07 | 245,393 |
2023-07-25 | $49.94 | $50.17 | $48.89 | $49.15 | $49.15 | 199,534 |
2023-07-24 | $50.62 | $51.76 | $48.30 | $50.26 | $50.26 | 332,513 |
2023-07-21 | $53.06 | $53.06 | $50.38 | $50.58 | $50.58 | 331,215 |
2023-07-20 | $52.76 | $52.94 | $51.76 | $52.77 | $52.77 | 233,393 |
2023-07-19 | $54.00 | $54.75 | $52.07 | $52.77 | $52.77 | 343,301 |
2023-07-18 | $51.19 | $53.05 | $51.19 | $52.42 | $52.42 | 165,223 |
2023-07-17 | $50.90 | $51.67 | $50.25 | $51.48 | $51.48 | 156,657 |
2023-07-14 | $51.36 | $51.76 | $50.62 | $50.87 | $50.87 | 228,807 |
2023-07-13 | $51.42 | $52.28 | $51.22 | $51.67 | $51.67 | 225,476 |
2023-07-12 | $51.03 | $52.44 | $50.82 | $51.56 | $51.56 | 247,628 |
2023-07-11 | $49.45 | $50.52 | $49.29 | $50.10 | $50.10 | 232,744 |
2023-07-10 | $48.24 | $49.35 | $48.24 | $48.79 | $48.79 | 249,753 |
2023-07-07 | $47.83 | $48.85 | $47.83 | $48.34 | $48.34 | 179,133 |
2023-07-06 | $47.81 | $48.07 | $47.21 | $47.76 | $47.76 | 275,538 |
2023-07-05 | $48.51 | $48.64 | $47.98 | $48.02 | $48.02 | 201,171 |
2023-07-03 | $47.98 | $49.27 | $47.98 | $48.71 | $48.71 | 142,984 |
2023-06-30 | $49.53 | $49.53 | $47.59 | $47.67 | $47.67 | 290,030 |
2023-06-29 | $49.44 | $50.37 | $48.91 | $49.00 | $49.00 | 223,570 |
2023-06-28 | $48.09 | $49.41 | $47.88 | $49.22 | $49.22 | 234,285 |
2023-06-27 | $47.06 | $48.23 | $46.53 | $48.12 | $48.12 | 180,308 |
2023-06-26 | $47.12 | $48.12 | $46.59 | $46.97 | $46.97 | 177,552 |
2023-06-23 | $46.90 | $47.82 | $46.34 | $46.93 | $46.93 | 758,311 |
2023-06-22 | $45.67 | $46.85 | $44.96 | $46.54 | $46.54 | 270,457 |
2023-06-21 | $45.65 | $46.28 | $45.17 | $45.88 | $45.88 | 179,000 |
2023-06-20 | $44.83 | $45.87 | $44.58 | $45.79 | $45.79 | 281,218 |
2023-06-16 | $46.02 | $46.45 | $44.42 | $44.81 | $44.81 | 713,386 |
2023-06-15 | $44.59 | $45.80 | $44.50 | $45.77 | $45.77 | 208,825 |
2023-06-14 | $46.02 | $46.02 | $44.31 | $44.85 | $44.85 | 231,248 |
2023-06-13 | $46.23 | $47.75 | $45.84 | $46.43 | $46.13 | 258,804 |
2023-06-12 | $45.94 | $46.36 | $45.27 | $46.01 | $45.71 | 189,772 |
2023-06-09 | $46.73 | $46.73 | $45.39 | $45.76 | $45.47 | 220,494 |
2023-06-08 | $46.38 | $46.99 | $45.24 | $46.69 | $46.39 | 178,835 |
2023-06-07 | $45.38 | $46.84 | $44.89 | $46.41 | $46.11 | 265,582 |
2023-06-06 | $42.29 | $45.11 | $42.17 | $44.67 | $44.38 | 229,730 |
2023-06-05 | $43.25 | $43.39 | $41.67 | $42.50 | $42.23 | 227,300 |
2023-06-02 | $41.97 | $43.79 | $41.91 | $43.61 | $43.33 | 354,843 |
2023-06-01 | $41.82 | $41.82 | $41.02 | $41.26 | $40.99 | 255,479 |
2023-05-31 | $41.72 | $42.66 | $40.77 | $41.44 | $41.17 | 541,248 |
2023-05-30 | $42.29 | $42.97 | $41.83 | $42.84 | $42.56 | 318,069 |
2023-05-26 | $41.87 | $42.17 | $41.33 | $41.80 | $41.80 | 209,446 |
2023-05-25 | $41.60 | $42.00 | $40.64 | $41.73 | $41.73 | 276,971 |
2023-05-24 | $42.49 | $42.79 | $41.00 | $41.75 | $41.75 | 285,206 |
2023-05-23 | $40.88 | $43.97 | $40.42 | $42.44 | $42.44 | 687,857 |
2023-05-22 | $40.80 | $41.22 | $40.26 | $40.86 | $40.86 | 309,184 |
2023-05-19 | $41.59 | $41.82 | $40.27 | $40.52 | $40.52 | 349,928 |
2023-05-18 | $40.55 | $41.46 | $40.43 | $41.43 | $41.43 | 326,402 |
2023-05-17 | $39.73 | $40.74 | $39.33 | $40.52 | $40.52 | 299,938 |
2023-05-16 | $39.90 | $39.90 | $39.02 | $39.07 | $39.07 | 206,742 |
2023-05-15 | $40.82 | $40.85 | $39.51 | $40.60 | $40.60 | 210,950 |
2023-05-12 | $40.81 | $41.34 | $40.13 | $40.69 | $40.69 | 349,128 |
2023-05-11 | $40.00 | $40.80 | $40.00 | $40.58 | $40.58 | 349,768 |
2023-05-10 | $40.07 | $40.99 | $39.76 | $40.66 | $40.66 | 250,460 |
2023-05-09 | $39.83 | $39.96 | $39.03 | $39.56 | $39.56 | 199,235 |
2023-05-08 | $40.83 | $41.30 | $39.50 | $40.22 | $40.22 | 242,583 |
2023-05-05 | $40.59 | $41.59 | $39.95 | $40.61 | $40.61 | 282,806 |
2023-05-04 | $41.34 | $41.50 | $39.13 | $39.98 | $39.98 | 390,078 |
2023-05-03 | $43.48 | $43.73 | $41.69 | $41.75 | $41.75 | 409,235 |
2023-05-02 | $45.76 | $45.83 | $42.40 | $43.41 | $43.41 | 441,133 |
2023-05-01 | $43.97 | $46.50 | $43.46 | $46.10 | $46.10 | 575,463 |
2023-04-28 | $46.00 | $46.45 | $44.26 | $44.52 | $44.52 | 442,141 |
2023-04-27 | $48.11 | $48.50 | $45.11 | $46.07 | $46.07 | 1,046,512 |
2023-04-26 | $51.89 | $52.70 | $51.40 | $52.17 | $52.17 | 436,100 |
2023-04-25 | $52.50 | $53.35 | $51.33 | $51.84 | $51.84 | 443,260 |
2023-04-24 | $52.81 | $53.91 | $52.81 | $52.88 | $52.88 | 160,568 |
2023-04-21 | $52.72 | $53.30 | $51.43 | $53.01 | $53.01 | 178,834 |
2023-04-20 | $52.76 | $53.57 | $51.63 | $52.61 | $52.61 | 361,775 |
2023-04-19 | $52.51 | $53.60 | $50.85 | $53.44 | $53.44 | 293,882 |
2023-04-18 | $53.62 | $54.44 | $53.29 | $53.56 | $53.56 | 219,816 |
2023-04-17 | $54.00 | $54.05 | $52.66 | $53.17 | $53.17 | 246,712 |
2023-04-14 | $53.45 | $54.32 | $53.43 | $54.19 | $54.19 | 234,234 |
2023-04-13 | $53.05 | $53.37 | $52.06 | $52.95 | $52.95 | 140,022 |
2023-04-12 | $53.89 | $53.92 | $52.09 | $52.56 | $52.56 | 177,485 |
2023-04-11 | $51.80 | $53.87 | $51.37 | $53.32 | $53.32 | 266,019 |
2023-04-10 | $50.36 | $51.58 | $50.02 | $50.98 | $50.98 | 349,837 |
2023-04-06 | $50.75 | $50.98 | $50.18 | $50.62 | $50.62 | 283,982 |
2023-04-05 | $51.74 | $51.83 | $50.00 | $50.82 | $50.82 | 262,629 |
2023-04-04 | $54.28 | $54.50 | $52.20 | $52.36 | $52.36 | 197,006 |
2023-04-03 | $54.24 | $54.97 | $53.38 | $53.84 | $53.84 | 227,929 |
2023-03-31 | $53.55 | $54.45 | $52.90 | $54.34 | $54.34 | 253,925 |
2023-03-30 | $53.12 | $53.73 | $52.76 | $53.06 | $53.06 | 202,063 |
2023-03-29 | $52.68 | $52.74 | $51.54 | $52.60 | $52.60 | 173,079 |
2023-03-28 | $52.06 | $53.08 | $51.83 | $52.23 | $52.23 | 258,022 |
2023-03-27 | $52.30 | $52.57 | $51.62 | $52.26 | $52.26 | 295,345 |
2023-03-24 | $49.77 | $51.56 | $49.10 | $51.53 | $51.53 | 437,869 |
2023-03-23 | $50.76 | $51.54 | $49.08 | $50.23 | $50.23 | 517,060 |
2023-03-22 | $51.62 | $52.22 | $50.47 | $50.50 | $50.50 | 330,219 |
2023-03-21 | $52.18 | $53.36 | $51.08 | $51.08 | $51.08 | 592,276 |
2023-03-20 | $50.27 | $52.33 | $50.03 | $50.79 | $50.79 | 414,273 |
2023-03-17 | $50.45 | $50.58 | $49.04 | $49.53 | $49.53 | 1,809,184 |
2023-03-16 | $50.75 | $51.66 | $49.56 | $51.31 | $51.31 | 467,658 |
2023-03-15 | $51.91 | $52.43 | $49.39 | $51.87 | $51.87 | 623,020 |
2023-03-14 | $54.75 | $56.06 | $52.90 | $53.38 | $53.38 | 552,885 |
2023-03-13 | $54.34 | $55.50 | $53.28 | $53.48 | $53.20 | 722,624 |
2023-03-10 | $56.83 | $56.83 | $53.93 | $55.98 | $55.69 | 604,677 |
2023-03-09 | $58.81 | $59.04 | $57.13 | $57.42 | $57.12 | 464,484 |
2023-03-08 | $59.15 | $60.20 | $58.62 | $58.65 | $58.34 | 405,961 |
2023-03-07 | $58.73 | $59.80 | $58.41 | $58.91 | $58.91 | 286,947 |
2023-03-06 | $59.33 | $59.78 | $58.76 | $58.84 | $58.84 | 417,797 |
2023-03-03 | $58.74 | $59.97 | $58.56 | $59.52 | $59.52 | 266,556 |
2023-03-02 | $57.37 | $58.76 | $57.25 | $58.46 | $58.46 | 356,635 |
2023-03-01 | $56.56 | $58.38 | $56.56 | $57.78 | $57.78 | 440,845 |
2023-02-28 | $56.79 | $58.00 | $56.79 | $56.89 | $56.89 | 509,336 |
2023-02-27 | $56.89 | $57.97 | $56.55 | $56.73 | $56.73 | 414,181 |
2023-02-24 | $55.85 | $57.60 | $55.63 | $56.27 | $56.27 | 418,614 |
2023-02-23 | $58.00 | $58.15 | $56.83 | $57.13 | $57.13 | 625,815 |
2023-02-22 | $55.69 | $59.04 | $55.50 | $57.83 | $57.83 | 640,423 |
2023-02-21 | $57.69 | $57.82 | $53.85 | $55.26 | $55.26 | 921,759 |
2023-02-17 | $58.83 | $60.42 | $56.11 | $60.00 | $60.00 | 909,585 |
2023-02-16 | $58.46 | $59.67 | $57.57 | $58.99 | $58.99 | 421,495 |
2023-02-15 | $60.50 | $62.26 | $59.61 | $60.64 | $60.64 | 439,146 |
2023-02-14 | $59.95 | $61.60 | $59.42 | $61.29 | $61.29 | 285,397 |
2023-02-13 | $58.35 | $60.31 | $58.01 | $60.30 | $60.30 | 274,250 |
2023-02-10 | $58.02 | $58.73 | $57.15 | $58.42 | $58.42 | 189,243 |
2023-02-09 | $58.59 | $59.35 | $57.78 | $58.11 | $58.11 | 243,238 |
2023-02-08 | $57.38 | $58.28 | $56.70 | $57.74 | $57.74 | 171,707 |
2023-02-07 | $57.90 | $58.06 | $56.73 | $57.80 | $57.80 | 208,900 |
2023-02-06 | $58.92 | $59.52 | $57.69 | $58.14 | $58.14 | 202,900 |
2023-02-03 | $57.26 | $60.11 | $56.58 | $58.96 | $58.96 | 251,107 |
2023-02-02 | $56.00 | $59.47 | $56.00 | $58.23 | $58.23 | 335,024 |
2023-02-01 | $53.44 | $56.25 | $53.31 | $55.66 | $55.66 | 322,920 |
2023-01-31 | $51.50 | $54.12 | $51.50 | $53.71 | $53.71 | 373,125 |
2023-01-30 | $50.37 | $51.81 | $50.37 | $51.32 | $51.32 | 193,230 |
2023-01-27 | $51.07 | $51.96 | $49.67 | $50.86 | $50.86 | 291,702 |
2023-01-26 | $49.83 | $51.05 | $49.16 | $51.00 | $51.00 | 161,665 |
2023-01-25 | $48.35 | $49.64 | $47.70 | $49.60 | $49.60 | 103,735 |
2023-01-24 | $48.49 | $49.04 | $47.86 | $48.34 | $48.34 | 173,982 |
2023-01-23 | $49.38 | $49.79 | $48.70 | $48.86 | $48.86 | 215,918 |
2023-01-20 | $49.01 | $49.26 | $48.12 | $49.25 | $49.25 | 262,559 |
2023-01-19 | $47.45 | $48.70 | $46.51 | $48.67 | $48.67 | 280,870 |
2023-01-18 | $48.88 | $50.39 | $47.93 | $48.11 | $48.11 | 244,180 |
2023-01-17 | $47.62 | $49.40 | $47.55 | $48.50 | $48.50 | 224,372 |
2023-01-13 | $49.34 | $49.57 | $48.06 | $49.32 | $49.32 | 193,783 |
2023-01-12 | $50.79 | $51.22 | $49.31 | $50.48 | $50.48 | 289,873 |
2023-01-11 | $49.91 | $50.83 | $49.49 | $50.24 | $50.24 | 300,354 |
2023-01-10 | $49.20 | $50.11 | $48.74 | $49.94 | $49.94 | 216,904 |
2023-01-09 | $48.78 | $49.37 | $48.07 | $49.13 | $49.13 | 331,083 |
2023-01-06 | $47.65 | $48.93 | $47.14 | $48.52 | $48.52 | 230,589 |
2023-01-05 | $47.64 | $48.04 | $47.11 | $47.39 | $47.39 | 214,041 |
2023-01-04 | $47.69 | $48.78 | $47.06 | $48.29 | $48.29 | 248,498 |
2023-01-03 | $49.81 | $50.20 | $46.79 | $47.21 | $47.21 | 417,980 |
2022-12-30 | $48.31 | $50.09 | $48.30 | $49.27 | $49.27 | 504,957 |
2022-12-29 | $47.54 | $49.10 | $47.54 | $48.70 | $48.70 | 523,213 |
2022-12-28 | $48.13 | $48.66 | $46.72 | $47.17 | $47.17 | 318,050 |
2022-12-27 | $47.14 | $48.40 | $47.14 | $47.85 | $47.85 | 345,819 |
2022-12-23 | $46.36 | $47.90 | $46.36 | $47.48 | $47.48 | 469,952 |
2022-12-22 | $43.77 | $46.61 | $43.09 | $46.46 | $46.46 | 815,828 |
2022-12-21 | $45.42 | $46.71 | $44.56 | $46.46 | $46.46 | 306,178 |
2022-12-20 | $47.19 | $47.19 | $44.69 | $44.90 | $44.90 | 473,453 |
2022-12-19 | $48.98 | $49.87 | $46.84 | $47.33 | $47.33 | 407,221 |
2022-12-16 | $48.83 | $49.68 | $48.28 | $48.71 | $48.71 | 1,202,380 |
2022-12-15 | $49.60 | $50.34 | $49.34 | $49.83 | $49.83 | 359,580 |
2022-12-14 | $48.89 | $51.06 | $48.89 | $50.21 | $50.21 | 307,510 |
2022-12-13 | $54.00 | $54.00 | $48.80 | $49.20 | $48.93 | 446,154 |
2022-12-12 | $51.83 | $52.46 | $50.90 | $51.74 | $51.45 | 311,560 |
2022-12-09 | $50.98 | $52.13 | $50.87 | $51.36 | $51.08 | 236,134 |
2022-12-08 | $51.07 | $51.85 | $50.44 | $51.60 | $51.31 | 414,067 |
2022-12-07 | $51.66 | $52.00 | $50.48 | $50.74 | $50.74 | 212,131 |
2022-12-06 | $50.76 | $51.66 | $50.06 | $51.64 | $51.64 | 226,307 |
2022-12-05 | $51.70 | $51.70 | $50.21 | $50.58 | $50.58 | 272,708 |
2022-12-02 | $51.19 | $52.34 | $50.51 | $52.03 | $52.03 | 224,949 |
2022-12-01 | $53.06 | $54.14 | $51.78 | $51.81 | $51.81 | 284,718 |
2022-11-30 | $52.15 | $53.25 | $51.70 | $53.14 | $53.14 | 318,621 |
2022-11-29 | $51.46 | $53.29 | $51.46 | $52.14 | $52.14 | 268,276 |
2022-11-28 | $50.36 | $51.34 | $50.36 | $51.19 | $51.19 | 214,047 |
2022-11-25 | $51.38 | $51.85 | $50.80 | $50.80 | $50.80 | 94,330 |
2022-11-23 | $50.60 | $51.32 | $50.27 | $51.15 | $51.15 | 147,930 |
2022-11-22 | $51.09 | $52.05 | $50.63 | $50.68 | $50.68 | 187,011 |
2022-11-21 | $50.98 | $51.15 | $50.04 | $50.35 | $50.35 | 350,004 |
2022-11-18 | $52.65 | $52.65 | $50.22 | $51.58 | $51.58 | 174,353 |
2022-11-17 | $49.65 | $51.58 | $49.30 | $51.36 | $51.36 | 250,984 |
2022-11-16 | $50.46 | $51.44 | $49.83 | $50.81 | $50.81 | 250,096 |
2022-11-15 | $51.94 | $53.55 | $51.39 | $51.65 | $51.65 | 317,702 |
2022-11-14 | $50.69 | $52.06 | $50.69 | $50.88 | $50.88 | 237,211 |
2022-11-11 | $51.20 | $52.26 | $51.06 | $51.52 | $51.52 | 204,658 |
2022-11-10 | $49.00 | $51.67 | $49.00 | $51.32 | $51.32 | 458,040 |
2022-11-09 | $47.25 | $48.31 | $46.66 | $46.73 | $46.73 | 233,340 |
2022-11-08 | $47.56 | $48.20 | $46.73 | $47.88 | $47.88 | 260,198 |
2022-11-07 | $46.16 | $47.07 | $44.87 | $46.87 | $46.87 | 194,090 |
2022-11-04 | $46.20 | $46.72 | $44.22 | $45.24 | $45.24 | 277,476 |
2022-11-03 | $44.85 | $46.15 | $44.58 | $44.93 | $44.93 | 368,233 |
2022-11-02 | $47.82 | $48.11 | $45.27 | $45.53 | $45.53 | 364,688 |
2022-11-01 | $47.50 | $48.77 | $46.70 | $48.35 | $48.35 | 440,106 |
2022-10-31 | $46.66 | $47.80 | $46.36 | $46.75 | $46.75 | 330,513 |
2022-10-28 | $47.19 | $48.04 | $44.91 | $47.25 | $47.25 | 382,648 |
2022-10-27 | $44.33 | $48.82 | $43.85 | $47.00 | $47.00 | 495,655 |
2022-10-26 | $45.20 | $45.78 | $43.84 | $44.71 | $44.71 | 195,577 |
2022-10-25 | $42.91 | $44.70 | $42.81 | $44.44 | $44.44 | 322,198 |
2022-10-24 | $42.00 | $43.11 | $41.30 | $42.95 | $42.95 | 451,124 |
2022-10-21 | $41.31 | $42.35 | $40.83 | $41.71 | $41.71 | 559,730 |
2022-10-20 | $43.01 | $43.80 | $40.62 | $41.09 | $41.09 | 500,135 |
2022-10-19 | $45.11 | $45.50 | $42.27 | $43.24 | $43.24 | 399,200 |
2022-10-18 | $45.43 | $46.16 | $44.94 | $46.08 | $46.08 | 379,424 |
2022-10-17 | $45.94 | $46.58 | $44.32 | $44.40 | $44.40 | 308,308 |
2022-10-14 | $47.11 | $47.53 | $44.94 | $45.03 | $45.03 | 314,750 |
2022-10-13 | $44.31 | $47.50 | $43.59 | $46.62 | $46.62 | 438,864 |
2022-10-12 | $44.93 | $45.87 | $44.39 | $45.03 | $45.03 | 357,260 |
2022-10-11 | $43.54 | $45.42 | $43.16 | $44.97 | $44.97 | 412,625 |
2022-10-10 | $43.56 | $44.40 | $42.56 | $43.62 | $43.62 | 326,892 |
2022-10-07 | $44.01 | $44.80 | $43.63 | $44.06 | $44.06 | 367,848 |
2022-10-06 | $45.00 | $45.22 | $43.49 | $44.59 | $44.59 | 494,231 |
2022-10-05 | $44.13 | $44.14 | $42.31 | $43.66 | $43.66 | 393,427 |
2022-10-04 | $45.06 | $45.80 | $44.12 | $45.31 | $45.31 | 473,364 |
2022-10-03 | $44.07 | $45.17 | $43.61 | $44.04 | $44.04 | 423,998 |
2022-09-30 | $42.16 | $45.46 | $41.69 | $43.30 | $43.30 | 726,547 |
2022-09-29 | $45.70 | $45.90 | $40.85 | $42.71 | $42.71 | 957,245 |
2022-09-28 | $46.23 | $48.84 | $46.17 | $48.35 | $48.35 | 451,511 |
2022-09-27 | $44.02 | $45.75 | $43.90 | $45.65 | $45.65 | 501,282 |
2022-09-26 | $43.65 | $44.60 | $43.51 | $43.66 | $43.66 | 325,262 |
2022-09-23 | $43.82 | $43.82 | $42.29 | $43.73 | $43.73 | 410,387 |
2022-09-22 | $45.33 | $45.41 | $44.04 | $44.53 | $44.53 | 425,741 |
2022-09-21 | $47.23 | $47.66 | $45.55 | $45.55 | $45.55 | 399,209 |
2022-09-20 | $46.82 | $47.39 | $46.21 | $46.71 | $46.71 | 600,031 |
2022-09-19 | $45.86 | $48.67 | $45.86 | $47.58 | $47.58 | 612,092 |
2022-09-16 | $45.00 | $46.90 | $44.92 | $46.16 | $46.16 | 1,196,147 |
2022-09-15 | $46.05 | $47.72 | $46.02 | $46.50 | $46.50 | 539,647 |
2022-09-14 | $45.91 | $46.31 | $44.44 | $46.04 | $46.04 | 598,825 |
2022-09-13 | $47.34 | $48.07 | $45.88 | $45.94 | $45.69 | 788,991 |
2022-09-12 | $47.64 | $49.51 | $47.64 | $49.34 | $49.34 | 691,447 |
2022-09-09 | $46.52 | $48.63 | $46.14 | $47.40 | $47.40 | 573,250 |
2022-09-08 | $48.24 | $48.49 | $46.64 | $47.83 | $47.83 | 424,279 |
2022-09-07 | $47.69 | $49.09 | $47.20 | $49.07 | $49.07 | 472,915 |
2022-09-06 | $51.61 | $51.64 | $47.66 | $47.78 | $47.78 | 788,473 |
2022-09-02 | $53.10 | $53.13 | $51.60 | $51.68 | $51.68 | 365,268 |
2022-09-01 | $52.36 | $53.56 | $52.04 | $52.40 | $52.40 | 479,191 |
2022-08-31 | $54.96 | $55.37 | $53.10 | $53.19 | $53.19 | 457,236 |
2022-08-30 | $56.74 | $56.74 | $54.87 | $55.03 | $55.03 | 307,779 |
2022-08-29 | $55.77 | $56.73 | $55.01 | $56.13 | $56.13 | 344,720 |
2022-08-26 | $58.51 | $59.19 | $56.30 | $56.48 | $56.48 | 584,704 |
2022-08-25 | $54.58 | $58.62 | $54.58 | $58.45 | $58.45 | 742,270 |
2022-08-24 | $54.25 | $55.26 | $52.99 | $54.44 | $54.44 | 750,523 |
2022-08-23 | $53.64 | $54.89 | $53.34 | $54.40 | $54.40 | 634,472 |
2022-08-22 | $53.24 | $54.76 | $52.99 | $53.20 | $53.20 | 514,729 |
2022-08-19 | $53.65 | $54.25 | $52.91 | $54.25 | $54.25 | 631,111 |
2022-08-18 | $53.88 | $54.55 | $52.40 | $54.55 | $54.55 | 688,556 |
2022-08-17 | $52.53 | $54.47 | $52.48 | $53.85 | $53.85 | 519,859 |
2022-08-16 | $50.20 | $54.97 | $50.20 | $53.30 | $53.30 | 823,129 |
2022-08-15 | $49.41 | $50.42 | $48.58 | $50.00 | $50.00 | 381,936 |
2022-08-12 | $48.99 | $50.03 | $48.51 | $49.96 | $49.96 | 316,598 |
2022-08-11 | $48.24 | $50.09 | $48.24 | $48.84 | $48.84 | 525,604 |
2022-08-10 | $46.62 | $48.91 | $46.62 | $47.79 | $47.79 | 583,254 |
2022-08-09 | $44.46 | $45.14 | $44.02 | $45.00 | $45.00 | 403,471 |
2022-08-08 | $44.64 | $47.30 | $44.23 | $45.19 | $45.19 | 523,404 |
2022-08-05 | $42.96 | $44.91 | $42.96 | $44.20 | $44.20 | 379,210 |
2022-08-04 | $43.05 | $44.74 | $43.05 | $43.83 | $43.83 | 623,929 |
2022-08-03 | $41.50 | $43.74 | $41.50 | $43.10 | $43.10 | 419,064 |
2022-08-02 | $42.15 | $42.66 | $41.29 | $41.29 | $41.29 | 402,068 |
2022-08-01 | $40.31 | $43.52 | $40.28 | $43.02 | $43.02 | 735,288 |
2022-07-29 | $41.00 | $42.47 | $40.62 | $41.85 | $41.85 | 489,117 |
2022-07-28 | $40.52 | $41.95 | $39.19 | $41.17 | $41.17 | 641,086 |
2022-07-27 | $39.15 | $40.18 | $38.07 | $39.91 | $39.91 | 315,729 |
2022-07-26 | $38.39 | $39.35 | $37.86 | $38.45 | $38.45 | 198,282 |
2022-07-25 | $39.24 | $39.28 | $38.46 | $38.75 | $38.75 | 263,954 |
2022-07-22 | $38.82 | $39.75 | $38.15 | $38.98 | $38.98 | 251,611 |
2022-07-21 | $38.50 | $38.90 | $37.45 | $38.60 | $38.60 | 314,817 |
2022-07-20 | $39.00 | $39.61 | $38.10 | $39.18 | $39.18 | 418,931 |
2022-07-19 | $38.86 | $39.96 | $38.60 | $39.55 | $39.55 | 285,138 |
2022-07-18 | $37.12 | $38.92 | $37.12 | $38.00 | $38.00 | 387,385 |
2022-07-15 | $35.62 | $36.64 | $34.79 | $36.58 | $36.58 | 365,778 |
2022-07-14 | $34.68 | $35.45 | $34.17 | $35.13 | $35.13 | 310,596 |
2022-07-13 | $36.13 | $36.45 | $35.38 | $36.06 | $36.06 | 291,195 |
2022-07-12 | $35.46 | $37.02 | $35.46 | $36.55 | $36.55 | 202,150 |
2022-07-11 | $36.42 | $36.69 | $35.29 | $35.32 | $35.32 | 262,523 |
2022-07-08 | $37.07 | $37.69 | $36.39 | $36.68 | $36.68 | 245,748 |
2022-07-07 | $35.60 | $37.44 | $35.26 | $37.01 | $37.01 | 280,286 |
2022-07-06 | $37.42 | $37.94 | $34.87 | $35.15 | $35.15 | 337,144 |
2022-07-05 | $36.52 | $37.83 | $35.84 | $37.63 | $37.63 | 486,548 |
2022-07-01 | $36.47 | $37.58 | $36.14 | $37.51 | $37.51 | 316,733 |
2022-06-30 | $37.08 | $37.08 | $35.42 | $36.63 | $36.63 | 399,130 |
2022-06-29 | $37.71 | $37.73 | $36.75 | $37.65 | $37.65 | 240,701 |
2022-06-28 | $38.65 | $39.26 | $37.48 | $37.48 | $37.48 | 612,066 |
2022-06-27 | $38.54 | $38.70 | $37.77 | $38.34 | $38.34 | 386,536 |
2022-06-24 | $36.82 | $38.62 | $36.82 | $38.27 | $38.27 | 460,278 |
2022-06-23 | $36.50 | $37.01 | $35.82 | $36.68 | $36.68 | 211,377 |
2022-06-22 | $35.79 | $36.69 | $35.57 | $36.37 | $36.37 | 236,895 |
2022-06-21 | $37.41 | $37.99 | $36.06 | $36.23 | $36.23 | 323,424 |
2022-06-17 | $34.47 | $36.56 | $34.35 | $36.53 | $36.53 | 867,012 |
2022-06-16 | $38.75 | $38.82 | $34.28 | $34.63 | $34.63 | 522,682 |
2022-06-15 | $40.64 | $40.77 | $39.15 | $39.65 | $39.65 | 283,931 |
2022-06-14 | $39.04 | $40.91 | $38.95 | $39.99 | $39.99 | 328,784 |
2022-06-13 | $41.42 | $41.65 | $39.44 | $39.68 | $39.43 | 383,581 |
2022-06-10 | $43.77 | $44.54 | $42.20 | $42.50 | $42.24 | 332,149 |
2022-06-09 | $44.47 | $45.38 | $43.91 | $44.69 | $44.41 | 240,109 |
2022-06-08 | $45.17 | $45.45 | $44.17 | $44.53 | $44.25 | 326,381 |
2022-06-07 | $45.36 | $45.58 | $44.45 | $45.34 | $45.06 | 195,889 |
2022-06-06 | $45.66 | $46.18 | $44.33 | $45.79 | $45.51 | 294,207 |
2022-06-03 | $44.82 | $45.55 | $43.55 | $45.30 | $45.02 | 266,175 |
2022-06-02 | $45.94 | $46.34 | $45.36 | $45.54 | $45.26 | 214,378 |
2022-06-01 | $45.95 | $45.99 | $44.73 | $45.57 | $45.29 | 276,924 |
2022-05-31 | $47.09 | $47.37 | $44.91 | $45.61 | $45.33 | 406,772 |
2022-05-27 | $46.78 | $47.65 | $46.17 | $47.13 | $46.84 | 241,833 |
2022-05-26 | $46.79 | $48.54 | $46.10 | $46.56 | $46.27 | 252,996 |
2022-05-25 | $43.74 | $46.68 | $43.32 | $46.47 | $46.18 | 356,380 |
2022-05-24 | $42.74 | $44.03 | $42.74 | $44.01 | $43.74 | 222,317 |
2022-05-23 | $43.32 | $43.88 | $42.37 | $43.16 | $42.89 | 386,358 |
2022-05-20 | $43.91 | $44.00 | $41.62 | $43.10 | $42.83 | 448,378 |
2022-05-19 | $43.42 | $44.21 | $42.84 | $43.41 | $43.14 | 373,586 |
2022-05-18 | $47.14 | $47.14 | $42.98 | $43.77 | $43.50 | 469,034 |
2022-05-17 | $47.00 | $47.73 | $46.21 | $47.68 | $47.38 | 284,595 |
2022-05-16 | $47.09 | $47.58 | $45.91 | $46.30 | $46.01 | 256,184 |
2022-05-13 | $45.68 | $47.65 | $45.68 | $47.11 | $46.82 | 323,714 |
2022-05-12 | $44.63 | $46.24 | $44.23 | $45.28 | $45.00 | 304,512 |
2022-05-11 | $44.24 | $45.98 | $43.50 | $44.50 | $44.22 | 356,292 |
2022-05-10 | $45.28 | $45.43 | $42.87 | $44.01 | $43.74 | 288,172 |
2022-05-09 | $45.80 | $46.81 | $44.84 | $45.02 | $44.74 | 380,487 |
2022-05-06 | $47.49 | $47.87 | $45.73 | $46.33 | $46.04 | 299,718 |
2022-05-05 | $48.51 | $48.56 | $46.51 | $47.34 | $47.05 | 334,700 |
2022-05-04 | $46.74 | $49.08 | $46.50 | $49.05 | $48.75 | 526,907 |
2022-05-03 | $44.25 | $47.00 | $44.11 | $46.79 | $46.50 | 751,224 |
2022-05-02 | $43.06 | $44.30 | $42.53 | $44.22 | $43.95 | 487,698 |
2022-04-29 | $41.33 | $43.14 | $41.33 | $42.55 | $42.29 | 621,691 |
2022-04-28 | $42.12 | $44.10 | $40.50 | $42.78 | $42.51 | 558,724 |
2022-04-27 | $43.48 | $44.40 | $42.48 | $42.98 | $42.71 | 572,323 |
2022-04-26 | $44.04 | $44.42 | $43.26 | $43.33 | $43.06 | 305,069 |
2022-04-25 | $43.02 | $44.61 | $42.66 | $44.43 | $44.15 | 380,827 |
2022-04-22 | $43.30 | $44.38 | $42.69 | $43.50 | $43.23 | 342,358 |
2022-04-21 | $45.05 | $45.22 | $43.07 | $43.65 | $43.38 | 489,377 |
2022-04-20 | $46.03 | $47.22 | $44.58 | $44.74 | $44.46 | 382,029 |
2022-04-19 | $44.11 | $46.25 | $43.68 | $45.78 | $45.50 | 716,877 |
2022-04-18 | $43.15 | $44.35 | $43.15 | $43.70 | $43.43 | 605,774 |
2022-04-14 | $43.26 | $44.53 | $43.20 | $43.35 | $43.08 | 456,386 |
2022-04-13 | $42.83 | $43.59 | $42.10 | $43.04 | $42.77 | 571,255 |
2022-04-12 | $42.50 | $44.00 | $41.54 | $42.49 | $42.23 | 906,999 |
2022-04-11 | $40.51 | $43.27 | $40.51 | $42.10 | $41.84 | 747,926 |
2022-04-08 | $39.80 | $41.65 | $39.25 | $41.01 | $40.76 | 524,343 |
2022-04-07 | $41.05 | $41.37 | $38.64 | $39.60 | $39.35 | 828,851 |
2022-04-06 | $41.48 | $42.68 | $41.05 | $41.96 | $41.70 | 884,888 |
2022-04-05 | $42.54 | $43.19 | $41.71 | $41.78 | $41.52 | 394,022 |
2022-04-04 | $42.21 | $43.65 | $42.02 | $43.10 | $42.83 | 453,499 |
2022-04-01 | $42.62 | $43.32 | $41.30 | $41.84 | $41.58 | 487,025 |
2022-03-31 | $44.79 | $45.32 | $42.36 | $42.51 | $42.25 | 438,680 |
2022-03-30 | $46.83 | $47.24 | $44.99 | $45.00 | $44.72 | 248,925 |
2022-03-29 | $45.67 | $47.42 | $45.19 | $47.18 | $46.89 | 344,358 |
2022-03-28 | $46.12 | $46.18 | $44.32 | $44.95 | $44.67 | 256,351 |
2022-03-25 | $47.75 | $47.75 | $45.85 | $46.07 | $45.78 | 259,031 |
2022-03-24 | $47.70 | $48.69 | $47.11 | $47.45 | $47.16 | 189,472 |
2022-03-23 | $48.28 | $48.83 | $47.51 | $47.92 | $47.62 | 225,290 |
2022-03-22 | $48.93 | $49.69 | $47.53 | $48.69 | $48.39 | 259,044 |
2022-03-21 | $48.75 | $49.78 | $48.08 | $48.82 | $48.52 | 246,237 |
2022-03-18 | $47.40 | $48.54 | $46.00 | $48.50 | $48.20 | 530,956 |
2022-03-17 | $47.29 | $48.07 | $46.37 | $48.04 | $47.74 | 277,471 |
2022-03-16 | $46.85 | $47.91 | $46.05 | $47.01 | $46.72 | 398,114 |
2022-03-15 | $45.10 | $46.52 | $44.87 | $46.48 | $46.19 | 378,775 |
2022-03-14 | $47.32 | $47.32 | $44.97 | $45.39 | $45.11 | 396,859 |
2022-03-11 | $47.78 | $48.26 | $47.12 | $47.29 | $46.74 | 283,062 |
2022-03-10 | $48.44 | $48.98 | $47.31 | $48.60 | $48.03 | 286,697 |
2022-03-09 | $51.20 | $51.47 | $49.43 | $49.56 | $48.98 | 354,802 |
2022-03-08 | $49.92 | $52.54 | $49.15 | $51.05 | $50.45 | 308,608 |
2022-03-07 | $51.46 | $52.23 | $49.96 | $50.19 | $49.60 | 353,315 |
2022-03-04 | $52.90 | $53.48 | $50.56 | $51.27 | $50.67 | 486,488 |
2022-03-03 | $55.10 | $55.51 | $52.57 | $53.45 | $52.83 | 300,933 |
2022-03-02 | $52.28 | $55.71 | $52.19 | $55.14 | $54.50 | 362,959 |
2022-03-01 | $53.52 | $54.06 | $50.85 | $51.73 | $51.13 | 295,197 |
2022-02-28 | $52.97 | $53.91 | $52.76 | $53.71 | $53.08 | 344,837 |
2022-02-25 | $51.25 | $54.06 | $50.88 | $53.86 | $53.23 | 349,804 |
2022-02-24 | $49.24 | $51.99 | $48.85 | $51.79 | $51.19 | 320,834 |
2022-02-23 | $51.04 | $52.31 | $50.50 | $50.65 | $50.06 | 261,168 |
2022-02-22 | $51.75 | $52.54 | $50.00 | $50.33 | $49.74 | 293,885 |
2022-02-18 | $52.07 | $53.66 | $51.77 | $52.20 | $51.59 | 286,796 |
2022-02-17 | $53.51 | $54.80 | $51.69 | $52.33 | $51.72 | 354,193 |
2022-02-16 | $54.24 | $54.24 | $51.55 | $53.55 | $52.93 | 622,230 |
2022-02-15 | $48.79 | $50.56 | $48.79 | $50.49 | $49.90 | 268,766 |
2022-02-14 | $48.86 | $49.48 | $48.21 | $48.22 | $47.66 | 216,297 |
2022-02-11 | $48.71 | $49.14 | $48.02 | $48.61 | $48.04 | 234,620 |
2022-02-10 | $49.35 | $49.77 | $47.99 | $48.35 | $47.79 | 259,608 |
2022-02-09 | $49.77 | $50.84 | $49.51 | $49.74 | $49.16 | 275,843 |
2022-02-08 | $47.77 | $49.80 | $47.77 | $49.04 | $48.47 | 185,589 |
2022-02-07 | $48.79 | $49.28 | $47.72 | $47.98 | $47.42 | 202,536 |
2022-02-04 | $49.47 | $49.47 | $47.18 | $48.50 | $47.93 | 279,256 |
2022-02-03 | $50.28 | $51.17 | $49.42 | $49.65 | $49.07 | 223,259 |
2022-02-02 | $50.68 | $51.10 | $49.58 | $50.49 | $49.90 | 200,424 |
2022-02-01 | $50.94 | $51.43 | $49.70 | $51.00 | $50.41 | 334,123 |
2022-01-31 | $49.02 | $51.08 | $49.02 | $51.01 | $50.42 | 375,281 |
2022-01-28 | $50.09 | $50.42 | $48.25 | $49.47 | $48.89 | 324,552 |
2022-01-27 | $49.70 | $50.86 | $49.66 | $50.07 | $49.49 | 377,188 |
2022-01-26 | $50.88 | $51.06 | $49.17 | $49.43 | $48.85 | 451,794 |
2022-01-25 | $48.58 | $51.11 | $48.15 | $50.40 | $49.81 | 402,596 |
2022-01-24 | $45.42 | $49.74 | $45.03 | $49.26 | $48.69 | 548,490 |
2022-01-21 | $44.43 | $46.83 | $44.17 | $45.89 | $45.36 | 396,286 |
2022-01-20 | $46.76 | $48.06 | $44.61 | $44.73 | $44.21 | 383,405 |
2022-01-19 | $48.25 | $48.45 | $46.16 | $46.74 | $46.20 | 422,992 |
2022-01-18 | $48.19 | $49.47 | $47.78 | $48.24 | $47.68 | 282,327 |
2022-01-14 | $48.26 | $48.94 | $46.93 | $48.19 | $47.63 | 261,279 |
2022-01-13 | $48.46 | $49.43 | $48.07 | $48.68 | $48.11 | 204,652 |
2022-01-12 | $49.70 | $50.32 | $47.81 | $48.02 | $47.46 | 258,612 |
2022-01-11 | $49.53 | $50.10 | $48.66 | $49.83 | $49.25 | 193,623 |
2022-01-10 | $49.18 | $49.90 | $48.00 | $49.70 | $49.12 | 227,743 |
2022-01-07 | $49.82 | $51.44 | $49.56 | $49.71 | $49.13 | 206,214 |
2022-01-06 | $50.32 | $50.70 | $49.36 | $50.13 | $49.55 | 497,152 |
2022-01-05 | $50.77 | $51.89 | $49.78 | $49.88 | $49.30 | 219,938 |
2022-01-04 | $50.26 | $51.75 | $49.86 | $50.63 | $50.04 | 250,729 |
2022-01-03 | $49.74 | $51.04 | $49.41 | $49.69 | $49.11 | 193,477 |
2021-12-31 | $48.89 | $49.75 | $48.41 | $49.45 | $48.87 | 255,895 |
2021-12-30 | $48.76 | $49.55 | $48.42 | $48.98 | $48.41 | 159,742 |
2021-12-29 | $48.34 | $49.01 | $47.86 | $48.58 | $48.01 | 156,539 |
2021-12-28 | $48.15 | $49.03 | $47.96 | $48.58 | $48.01 | 123,064 |
2021-12-27 | $48.52 | $48.63 | $47.30 | $48.36 | $47.80 | 189,335 |
2021-12-23 | $48.20 | $48.54 | $47.01 | $48.34 | $47.78 | 149,107 |
2021-12-22 | $47.92 | $48.69 | $47.16 | $47.92 | $47.36 | 201,605 |
2021-12-21 | $47.22 | $47.80 | $46.10 | $47.77 | $47.21 | 431,660 |
2021-12-20 | $46.91 | $46.91 | $45.16 | $46.74 | $46.20 | 388,258 |
2021-12-17 | $48.00 | $48.59 | $46.92 | $47.31 | $46.76 | 875,518 |
2021-12-16 | $49.10 | $49.92 | $47.60 | $47.75 | $47.19 | 261,085 |
2021-12-15 | $47.86 | $49.50 | $46.89 | $48.97 | $48.40 | 289,494 |
2021-12-14 | $47.39 | $50.08 | $47.18 | $47.64 | $47.08 | 307,202 |
2021-12-13 | $50.35 | $50.49 | $47.28 | $47.75 | $47.07 | 297,518 |
2021-12-10 | $49.96 | $50.48 | $48.28 | $50.33 | $49.62 | 199,554 |
2021-12-09 | $48.47 | $49.79 | $47.95 | $49.48 | $48.78 | 384,807 |
2021-12-08 | $50.33 | $50.71 | $48.23 | $48.88 | $48.19 | 280,775 |
2021-12-07 | $50.93 | $51.00 | $49.63 | $50.16 | $49.45 | 331,267 |
2021-12-06 | $48.38 | $51.53 | $48.27 | $50.14 | $49.43 | 458,333 |
2021-12-03 | $46.29 | $48.03 | $45.06 | $47.61 | $46.94 | 543,371 |
2021-12-02 | $44.36 | $47.05 | $44.06 | $46.25 | $45.60 | 681,398 |
2021-12-01 | $46.13 | $46.31 | $43.97 | $44.00 | $43.38 | 275,722 |
2021-11-30 | $45.49 | $46.76 | $44.55 | $44.91 | $44.27 | 318,716 |
2021-11-29 | $47.06 | $47.72 | $45.80 | $46.08 | $45.43 | 270,365 |
2021-11-26 | $45.45 | $46.99 | $45.24 | $46.84 | $46.18 | 165,665 |
2021-11-24 | $47.48 | $48.23 | $47.09 | $47.09 | $46.42 | 248,980 |
2021-11-23 | $48.32 | $48.99 | $47.81 | $48.11 | $47.43 | 316,525 |
2021-11-22 | $47.25 | $49.33 | $47.25 | $48.46 | $47.77 | 417,893 |
2021-11-19 | $47.64 | $48.13 | $46.23 | $46.77 | $46.11 | 424,916 |
2021-11-18 | $47.09 | $48.41 | $45.99 | $48.17 | $47.49 | 589,501 |
2021-11-17 | $49.47 | $50.14 | $46.26 | $47.21 | $46.54 | 942,605 |
2021-11-16 | $51.13 | $52.37 | $50.54 | $51.42 | $50.69 | 175,461 |
2021-11-15 | $51.39 | $52.00 | $50.86 | $51.26 | $50.54 | 172,217 |
2021-11-12 | $51.06 | $51.32 | $50.56 | $51.00 | $50.28 | 222,672 |
2021-11-11 | $51.33 | $51.65 | $50.63 | $50.77 | $50.05 | 191,754 |
2021-11-10 | $51.54 | $52.44 | $50.39 | $51.06 | $50.34 | 242,008 |
2021-11-09 | $51.59 | $52.93 | $51.32 | $51.78 | $51.05 | 212,307 |
2021-11-08 | $51.73 | $53.32 | $51.18 | $51.48 | $50.75 | 285,814 |
2021-11-05 | $53.34 | $53.42 | $51.30 | $51.62 | $50.89 | 280,149 |
2021-11-04 | $52.37 | $52.58 | $51.30 | $52.41 | $51.67 | 357,636 |
2021-11-03 | $50.62 | $52.83 | $50.62 | $51.99 | $51.25 | 465,553 |
2021-11-02 | $50.64 | $51.46 | $49.51 | $50.48 | $49.77 | 266,367 |
2021-11-01 | $49.76 | $51.75 | $49.76 | $51.02 | $50.30 | 277,837 |
2021-10-29 | $49.07 | $51.02 | $48.95 | $49.43 | $48.73 | 535,162 |
2021-10-28 | $48.99 | $50.83 | $48.25 | $49.00 | $48.31 | 743,856 |
2021-10-27 | $50.01 | $50.41 | $49.05 | $49.61 | $48.91 | 538,687 |
2021-10-26 | $53.62 | $54.05 | $50.03 | $50.14 | $49.43 | 451,322 |
2021-10-25 | $51.95 | $53.72 | $51.95 | $53.70 | $52.94 | 367,571 |
2021-10-22 | $52.85 | $53.23 | $51.45 | $52.03 | $51.29 | 307,175 |
2021-10-21 | $52.17 | $53.41 | $51.83 | $53.25 | $52.50 | 409,670 |
2021-10-20 | $51.90 | $53.40 | $50.64 | $51.38 | $50.65 | 320,674 |
2021-10-19 | $51.45 | $52.56 | $50.94 | $51.08 | $50.36 | 278,821 |
2021-10-18 | $51.99 | $51.99 | $51.08 | $51.30 | $50.57 | 265,554 |
2021-10-15 | $53.04 | $53.58 | $52.07 | $52.13 | $51.39 | 272,294 |
2021-10-14 | $52.93 | $53.39 | $51.06 | $52.34 | $51.60 | 356,208 |
2021-10-13 | $56.25 | $57.16 | $52.39 | $52.66 | $51.92 | 404,030 |
2021-10-12 | $55.43 | $56.30 | $55.14 | $56.17 | $55.38 | 211,343 |
2021-10-11 | $54.93 | $56.35 | $54.27 | $55.04 | $54.26 | 342,721 |
2021-10-08 | $54.08 | $55.31 | $54.03 | $54.21 | $53.44 | 231,377 |
2021-10-07 | $54.90 | $55.34 | $54.32 | $54.63 | $53.86 | 329,503 |
2021-10-06 | $54.05 | $55.22 | $53.54 | $53.86 | $53.10 | 227,719 |
2021-10-05 | $56.00 | $56.09 | $53.92 | $54.71 | $53.94 | 415,305 |
2021-10-04 | $52.97 | $56.31 | $52.70 | $55.89 | $55.10 | 427,934 |
2021-10-01 | $52.61 | $53.88 | $51.16 | $52.97 | $52.22 | 677,402 |
2021-09-30 | $54.44 | $54.98 | $51.65 | $52.54 | $51.80 | 608,226 |
2021-09-29 | $55.26 | $56.30 | $54.24 | $55.45 | $54.67 | 360,480 |
2021-09-28 | $56.61 | $58.00 | $54.41 | $54.84 | $54.06 | 344,882 |
2021-09-27 | $56.31 | $57.19 | $55.80 | $56.62 | $55.82 | 512,114 |
2021-09-24 | $56.30 | $56.61 | $54.95 | $55.80 | $55.01 | 294,596 |
2021-09-23 | $55.63 | $57.28 | $55.17 | $56.30 | $55.50 | 628,057 |
2021-09-22 | $54.72 | $56.62 | $54.60 | $55.01 | $54.23 | 902,496 |
2021-09-21 | $53.51 | $54.08 | $52.08 | $53.78 | $53.02 | 204,439 |
2021-09-20 | $52.89 | $53.71 | $51.45 | $52.35 | $51.61 | 245,129 |
2021-09-17 | $53.38 | $55.12 | $53.05 | $54.12 | $53.35 | 1,010,865 |
2021-09-16 | $51.08 | $53.60 | $51.08 | $53.01 | $52.26 | 345,885 |
2021-09-15 | $50.34 | $51.28 | $49.36 | $51.06 | $50.34 | 247,851 |
2021-09-14 | $51.18 | $51.23 | $50.11 | $50.34 | $49.63 | 215,365 |
2021-09-13 | $50.54 | $51.11 | $49.38 | $50.89 | $50.05 | 234,197 |
2021-09-10 | $50.41 | $51.13 | $49.97 | $49.98 | $49.16 | 207,206 |
2021-09-09 | $49.11 | $50.42 | $48.56 | $50.30 | $49.47 | 538,586 |
2021-09-08 | $48.62 | $49.40 | $48.06 | $49.40 | $48.59 | 267,890 |
2021-09-07 | $49.84 | $50.26 | $48.59 | $48.65 | $47.85 | 292,300 |
2021-09-03 | $49.30 | $50.20 | $48.62 | $50.00 | $49.18 | 283,409 |
2021-09-02 | $51.36 | $51.82 | $49.70 | $49.81 | $48.99 | 245,548 |
2021-09-01 | $51.27 | $52.48 | $50.03 | $51.27 | $50.42 | 269,097 |
2021-08-31 | $50.71 | $51.00 | $49.70 | $50.54 | $49.71 | 220,292 |
2021-08-30 | $51.05 | $51.05 | $49.85 | $50.71 | $49.87 | 165,464 |
2021-08-27 | $49.69 | $51.30 | $49.56 | $50.86 | $50.02 | 276,327 |
2021-08-26 | $49.61 | $50.29 | $49.45 | $49.79 | $48.97 | 218,647 |
2021-08-25 | $50.74 | $51.00 | $50.00 | $50.10 | $49.27 | 140,138 |
2021-08-24 | $50.69 | $51.66 | $50.06 | $50.45 | $49.62 | 210,532 |
2021-08-23 | $50.17 | $50.84 | $49.65 | $50.22 | $49.39 | 194,033 |
2021-08-20 | $49.10 | $50.29 | $48.63 | $50.25 | $49.42 | 247,683 |
2021-08-19 | $48.82 | $49.89 | $48.43 | $49.28 | $48.47 | 318,483 |
2021-08-18 | $50.31 | $50.57 | $48.77 | $49.69 | $48.87 | 311,082 |
2021-08-17 | $52.28 | $53.62 | $50.07 | $50.22 | $49.39 | 272,490 |
2021-08-16 | $50.51 | $53.12 | $50.01 | $53.02 | $52.15 | 206,033 |
2021-08-13 | $52.15 | $52.25 | $50.91 | $51.02 | $50.18 | 126,210 |
2021-08-12 | $52.53 | $53.03 | $49.71 | $52.18 | $51.32 | 275,308 |
2021-08-11 | $52.90 | $52.99 | $51.87 | $52.67 | $51.80 | 102,199 |
2021-08-10 | $51.47 | $53.39 | $51.21 | $53.03 | $52.16 | 173,616 |
2021-08-09 | $51.94 | $52.83 | $51.05 | $51.80 | $50.95 | 241,503 |
2021-08-06 | $52.78 | $53.62 | $51.55 | $52.47 | $51.61 | 299,136 |
2021-08-05 | $51.18 | $52.76 | $51.18 | $52.01 | $51.15 | 354,125 |
2021-08-04 | $53.98 | $54.55 | $50.82 | $50.98 | $50.14 | 459,427 |
2021-08-03 | $56.49 | $56.86 | $54.47 | $54.57 | $53.67 | 469,065 |
2021-08-02 | $55.00 | $58.00 | $54.84 | $56.17 | $55.24 | 731,587 |
2021-07-30 | $53.24 | $55.00 | $53.20 | $54.55 | $53.65 | 451,202 |
2021-07-29 | $53.00 | $54.49 | $49.89 | $53.46 | $52.58 | 815,142 |
2021-07-28 | $51.27 | $52.78 | $49.42 | $50.36 | $49.53 | 258,154 |
2021-07-27 | $49.32 | $50.62 | $48.84 | $50.48 | $49.65 | 254,496 |
2021-07-26 | $49.59 | $50.00 | $48.71 | $49.35 | $48.54 | 167,789 |
2021-07-23 | $49.00 | $49.12 | $47.95 | $48.97 | $48.16 | 303,101 |
2021-07-22 | $48.99 | $49.26 | $48.29 | $48.57 | $47.77 | 132,714 |
2021-07-21 | $48.79 | $51.05 | $48.62 | $49.32 | $48.51 | 314,696 |
2021-07-20 | $45.76 | $48.94 | $45.48 | $48.50 | $47.70 | 252,781 |
2021-07-19 | $45.57 | $46.30 | $44.36 | $45.48 | $44.73 | 254,594 |
2021-07-16 | $48.38 | $48.38 | $46.29 | $46.58 | $45.81 | 292,542 |
2021-07-15 | $47.53 | $49.08 | $47.47 | $47.80 | $47.01 | 241,300 |
2021-07-14 | $47.70 | $48.84 | $47.48 | $47.61 | $46.83 | 199,202 |
2021-07-13 | $47.22 | $47.98 | $46.68 | $47.53 | $46.75 | 180,341 |
2021-07-12 | $46.44 | $48.30 | $46.44 | $47.60 | $46.82 | 234,380 |
2021-07-09 | $45.18 | $46.92 | $45.18 | $46.84 | $46.07 | 211,782 |
2021-07-08 | $43.45 | $45.12 | $42.33 | $44.31 | $43.58 | 338,756 |
2021-07-07 | $43.73 | $45.01 | $43.73 | $44.38 | $43.65 | 211,035 |
2021-07-06 | $46.53 | $46.80 | $44.00 | $44.10 | $43.37 | 294,151 |
2021-07-02 | $46.79 | $47.15 | $46.27 | $46.71 | $45.94 | 207,017 |
2021-07-01 | $45.11 | $46.79 | $44.91 | $46.68 | $45.91 | 273,117 |
2021-06-30 | $43.60 | $44.86 | $43.34 | $44.74 | $44.00 | 263,522 |
2021-06-29 | $44.49 | $45.21 | $43.60 | $43.93 | $43.21 | 182,946 |
2021-06-28 | $45.66 | $45.66 | $43.69 | $44.26 | $43.53 | 261,797 |
2021-06-25 | $45.00 | $46.51 | $45.00 | $45.82 | $45.06 | 698,995 |
2021-06-24 | $44.56 | $44.67 | $43.94 | $44.61 | $43.87 | 222,901 |
2021-06-23 | $44.56 | $44.76 | $43.84 | $44.34 | $43.61 | 170,085 |
2021-06-22 | $44.68 | $44.68 | $43.19 | $44.28 | $43.55 | 293,882 |
2021-06-21 | $44.25 | $45.58 | $44.13 | $44.56 | $43.83 | 278,471 |
2021-06-18 | $43.20 | $44.40 | $43.20 | $43.86 | $43.14 | 717,744 |
2021-06-17 | $45.41 | $45.41 | $43.50 | $44.02 | $43.29 | 255,123 |
2021-06-16 | $45.31 | $45.73 | $44.53 | $45.54 | $44.79 | 119,138 |
2021-06-15 | $45.94 | $46.12 | $44.48 | $45.48 | $44.73 | 179,393 |
2021-06-14 | $46.73 | $47.15 | $45.36 | $45.67 | $44.92 | 166,110 |
2021-06-11 | $46.72 | $47.21 | $46.50 | $46.69 | $45.80 | 111,399 |
2021-06-10 | $47.28 | $47.54 | $46.38 | $46.52 | $45.63 | 186,304 |
2021-06-09 | $48.00 | $48.00 | $46.64 | $46.80 | $45.91 | 145,417 |
2021-06-08 | $47.91 | $48.10 | $47.10 | $48.04 | $47.12 | 151,565 |
2021-06-07 | $47.60 | $47.71 | $46.76 | $47.70 | $46.79 | 187,179 |
2021-06-04 | $48.42 | $48.42 | $47.31 | $47.63 | $46.72 | 232,003 |
2021-06-03 | $48.09 | $48.84 | $47.76 | $48.20 | $47.28 | 195,623 |
2021-06-02 | $51.20 | $51.20 | $47.80 | $48.18 | $47.26 | 334,968 |
2021-06-01 | $48.73 | $51.57 | $48.55 | $51.16 | $50.18 | 287,865 |
2021-05-28 | $49.12 | $49.32 | $47.73 | $48.23 | $47.31 | 132,780 |
2021-05-27 | $49.15 | $49.50 | $48.80 | $48.92 | $47.99 | 119,715 |
2021-05-26 | $48.73 | $49.16 | $48.29 | $48.69 | $47.76 | 98,755 |
2021-05-25 | $48.38 | $49.80 | $47.97 | $48.02 | $47.10 | 193,047 |
2021-05-24 | $48.73 | $49.12 | $48.06 | $48.28 | $47.36 | 142,606 |
2021-05-21 | $48.61 | $48.86 | $48.01 | $48.51 | $47.59 | 162,182 |
2021-05-20 | $48.44 | $48.57 | $47.19 | $47.96 | $47.05 | 183,049 |
2021-05-19 | $48.95 | $49.28 | $47.00 | $48.24 | $47.32 | 337,988 |
2021-05-18 | $51.70 | $52.01 | $50.12 | $50.19 | $49.23 | 165,550 |
2021-05-17 | $50.54 | $51.74 | $49.81 | $51.67 | $50.69 | 155,999 |
2021-05-14 | $49.62 | $50.93 | $48.97 | $50.76 | $49.79 | 124,487 |
2021-05-13 | $48.45 | $49.57 | $47.88 | $49.07 | $48.13 | 158,246 |
2021-05-12 | $48.23 | $48.95 | $47.77 | $48.20 | $47.28 | 296,354 |
2021-05-11 | $50.16 | $50.16 | $48.14 | $48.68 | $47.75 | 215,900 |
2021-05-10 | $51.55 | $52.66 | $50.85 | $51.15 | $50.18 | 265,403 |
2021-05-07 | $52.06 | $52.06 | $50.88 | $51.58 | $50.60 | 160,870 |
2021-05-06 | $51.77 | $53.10 | $50.67 | $52.37 | $51.37 | 180,305 |
2021-05-05 | $53.64 | $53.64 | $51.61 | $51.90 | $50.91 | 260,700 |
2021-05-04 | $50.98 | $53.28 | $50.32 | $53.11 | $52.10 | 393,732 |
2021-05-03 | $49.78 | $51.24 | $49.20 | $50.87 | $49.90 | 310,570 |
2021-04-30 | $51.17 | $51.81 | $48.77 | $49.34 | $48.40 | 340,176 |
2021-04-29 | $52.71 | $52.71 | $49.55 | $51.07 | $50.10 | 355,629 |
2021-04-28 | $51.20 | $51.59 | $49.64 | $51.10 | $50.13 | 148,646 |
2021-04-27 | $50.68 | $51.82 | $50.65 | $50.96 | $49.99 | 140,145 |
2021-04-26 | $51.17 | $52.11 | $50.43 | $50.65 | $49.68 | 209,527 |
2021-04-23 | $49.32 | $51.30 | $48.26 | $50.68 | $49.71 | 156,511 |
2021-04-22 | $49.77 | $50.44 | $48.96 | $49.05 | $48.12 | 256,784 |
2021-04-21 | $48.55 | $49.57 | $47.26 | $49.42 | $48.48 | 190,119 |
2021-04-20 | $50.03 | $51.06 | $47.75 | $48.36 | $47.44 | 172,316 |
2021-04-19 | $50.51 | $50.51 | $49.14 | $50.06 | $49.11 | 268,779 |
2021-04-16 | $50.92 | $51.98 | $49.76 | $50.49 | $49.53 | 132,216 |
2021-04-15 | $49.92 | $50.40 | $48.56 | $50.40 | $49.44 | 172,047 |
2021-04-14 | $48.75 | $50.27 | $48.75 | $49.50 | $48.56 | 422,554 |
2021-04-13 | $49.41 | $49.62 | $48.60 | $48.92 | $47.99 | 241,082 |
2021-04-12 | $50.98 | $51.23 | $49.33 | $49.67 | $48.72 | 298,151 |
2021-04-09 | $50.20 | $51.28 | $49.27 | $50.98 | $50.01 | 219,309 |
2021-04-08 | $49.48 | $50.35 | $48.37 | $50.18 | $49.22 | 134,714 |
2021-04-07 | $49.63 | $49.97 | $49.00 | $49.29 | $48.35 | 266,033 |
2021-04-06 | $50.14 | $50.80 | $48.73 | $49.99 | $49.04 | 171,305 |
2021-04-05 | $49.63 | $50.52 | $48.88 | $50.28 | $49.32 | 188,889 |
2021-04-01 | $49.38 | $49.75 | $47.38 | $49.12 | $48.18 | 323,800 |
2021-03-31 | $50.64 | $51.82 | $49.55 | $49.57 | $48.63 | 343,137 |
2021-03-30 | $49.34 | $51.22 | $49.00 | $50.66 | $49.69 | 274,676 |
2021-03-29 | $51.63 | $53.19 | $49.34 | $49.34 | $48.40 | 235,689 |
2021-03-26 | $50.61 | $52.09 | $49.60 | $51.84 | $50.85 | 336,456 |
2021-03-25 | $47.06 | $50.37 | $46.75 | $50.06 | $49.11 | 191,562 |
2021-03-24 | $49.81 | $50.63 | $47.57 | $47.57 | $46.66 | 165,308 |
2021-03-23 | $50.50 | $50.70 | $49.29 | $49.32 | $48.38 | 294,057 |
2021-03-22 | $52.45 | $53.52 | $49.63 | $51.34 | $50.36 | 186,182 |
2021-03-19 | $54.21 | $54.21 | $52.49 | $52.60 | $51.60 | 505,211 |
2021-03-18 | $55.31 | $56.07 | $53.25 | $53.50 | $52.48 | 212,527 |
2021-03-17 | $54.25 | $55.62 | $53.51 | $55.08 | $54.03 | 451,402 |
2021-03-16 | $53.06 | $55.43 | $52.77 | $54.45 | $53.41 | 493,581 |
2021-03-15 | $52.84 | $53.69 | $51.92 | $53.40 | $52.38 | 306,390 |
2021-03-12 | $53.09 | $53.85 | $52.18 | $53.05 | $52.04 | 438,539 |
2021-03-11 | $52.71 | $53.99 | $51.94 | $52.85 | $51.75 | 317,083 |
2021-03-10 | $50.00 | $53.51 | $49.98 | $52.87 | $51.76 | 304,597 |
2021-03-09 | $50.41 | $50.79 | $48.76 | $50.02 | $48.97 | 390,492 |
2021-03-08 | $48.28 | $50.35 | $48.08 | $50.01 | $48.96 | 552,949 |
2021-03-05 | $47.47 | $48.07 | $45.76 | $47.80 | $46.80 | 491,111 |
2021-03-04 | $46.97 | $47.72 | $44.96 | $46.72 | $45.74 | 426,739 |
2021-03-03 | $47.84 | $48.54 | $46.72 | $47.41 | $46.42 | 301,454 |
2021-03-02 | $47.58 | $47.85 | $46.70 | $47.32 | $46.33 | 316,489 |
2021-03-01 | $47.00 | $48.00 | $45.87 | $47.55 | $46.56 | 523,114 |
2021-02-26 | $44.34 | $46.71 | $44.08 | $46.11 | $45.15 | 692,324 |
2021-02-25 | $44.40 | $46.59 | $43.64 | $44.50 | $43.57 | 677,376 |
2021-02-24 | $41.45 | $44.07 | $41.28 | $44.02 | $43.10 | 578,967 |
2021-02-23 | $42.86 | $44.03 | $41.26 | $41.61 | $40.74 | 673,509 |
2021-02-22 | $40.94 | $44.26 | $40.78 | $43.42 | $42.51 | 571,077 |
2021-02-19 | $39.25 | $41.88 | $39.25 | $41.25 | $40.39 | 442,313 |
2021-02-18 | $42.27 | $42.80 | $39.35 | $39.39 | $38.57 | 577,341 |
2021-02-17 | $42.78 | $43.30 | $39.71 | $41.26 | $40.40 | 710,653 |
2021-02-16 | $46.69 | $48.50 | $44.10 | $44.13 | $43.21 | 301,776 |
2021-02-12 | $46.74 | $47.10 | $45.36 | $46.11 | $45.15 | 228,013 |
2021-02-11 | $47.34 | $48.25 | $46.36 | $47.36 | $46.37 | 317,353 |
2021-02-10 | $45.63 | $48.44 | $44.91 | $46.80 | $45.82 | 612,357 |
2021-02-09 | $44.73 | $46.27 | $44.47 | $45.53 | $44.58 | 230,862 |
2021-02-08 | $43.26 | $45.12 | $43.24 | $44.75 | $43.81 | 268,500 |
2021-02-05 | $42.72 | $43.62 | $41.20 | $42.98 | $42.08 | 244,604 |
2021-02-04 | $42.03 | $42.85 | $41.49 | $42.10 | $41.22 | 611,833 |
2021-02-03 | $41.90 | $42.78 | $40.52 | $42.15 | $41.27 | 248,067 |
2021-02-02 | $43.40 | $44.53 | $41.37 | $41.82 | $40.95 | 367,864 |
2021-02-01 | $41.28 | $42.96 | $41.23 | $42.49 | $41.60 | 186,051 |
2021-01-29 | $42.88 | $43.00 | $40.11 | $40.93 | $40.07 | 335,767 |
2021-01-28 | $42.02 | $43.21 | $39.90 | $42.88 | $41.98 | 390,480 |
2021-01-27 | $43.01 | $43.12 | $39.53 | $41.67 | $40.80 | 592,115 |
2021-01-26 | $44.65 | $47.06 | $43.61 | $44.19 | $43.27 | 232,986 |
2021-01-25 | $46.48 | $46.88 | $42.93 | $44.08 | $43.16 | 256,516 |
2021-01-22 | $47.46 | $47.83 | $45.51 | $46.92 | $45.94 | 282,542 |
2021-01-21 | $48.20 | $48.81 | $47.70 | $48.11 | $47.10 | 143,729 |
2021-01-20 | $47.92 | $49.21 | $47.82 | $48.36 | $47.35 | 195,758 |
2021-01-19 | $48.65 | $49.04 | $46.85 | $47.65 | $46.65 | 333,644 |
2021-01-15 | $46.50 | $48.94 | $45.90 | $48.00 | $47.00 | 679,074 |
2021-01-14 | $43.39 | $47.09 | $43.29 | $46.41 | $45.44 | 497,390 |
2021-01-13 | $44.61 | $44.64 | $42.13 | $43.15 | $42.25 | 202,931 |
2021-01-12 | $43.59 | $45.79 | $43.59 | $44.98 | $44.04 | 236,950 |
2021-01-11 | $42.14 | $43.72 | $42.14 | $43.52 | $42.61 | 139,400 |
2021-01-08 | $43.47 | $43.52 | $42.03 | $42.79 | $41.90 | 232,630 |
2021-01-07 | $42.51 | $43.41 | $42.17 | $43.14 | $42.24 | 257,928 |
2021-01-06 | $40.41 | $42.54 | $39.92 | $42.32 | $41.44 | 316,238 |
2021-01-05 | $38.56 | $39.97 | $37.72 | $39.61 | $38.78 | 229,788 |
2021-01-04 | $38.97 | $40.65 | $37.53 | $38.59 | $37.78 | 269,173 |
2020-12-31 | $38.79 | $39.06 | $37.55 | $38.57 | $37.76 | 300,799 |
2020-12-30 | $38.31 | $40.61 | $38.31 | $39.11 | $38.29 | 216,995 |
2020-12-29 | $38.48 | $38.59 | $37.24 | $38.20 | $37.40 | 277,366 |
2020-12-28 | $38.54 | $38.93 | $37.76 | $38.10 | $37.30 | 224,582 |
2020-12-24 | $38.23 | $38.72 | $37.73 | $38.21 | $37.41 | 93,115 |
2020-12-23 | $38.45 | $38.61 | $37.64 | $38.19 | $37.39 | 170,156 |
2020-12-22 | $39.75 | $39.75 | $37.88 | $38.11 | $37.31 | 239,243 |
2020-12-21 | $38.81 | $40.00 | $38.17 | $39.62 | $38.79 | 305,957 |
2020-12-18 | $41.05 | $41.73 | $39.15 | $39.50 | $38.67 | 1,229,125 |
2020-12-17 | $40.26 | $41.15 | $39.51 | $41.02 | $40.16 | 257,326 |
2020-12-16 | $40.84 | $41.25 | $39.58 | $40.27 | $39.43 | 382,214 |
2020-12-15 | $40.33 | $42.15 | $40.09 | $40.62 | $39.77 | 285,499 |
2020-12-14 | $42.34 | $42.83 | $39.82 | $40.06 | $39.22 | 283,332 |
2020-12-11 | $41.16 | $42.05 | $41.05 | $41.48 | $40.51 | 110,733 |
2020-12-10 | $42.80 | $42.99 | $41.66 | $41.72 | $40.75 | 115,949 |
2020-12-09 | $42.77 | $43.92 | $42.64 | $43.30 | $42.29 | 211,229 |
2020-12-08 | $43.47 | $44.00 | $42.31 | $42.60 | $41.61 | 205,138 |
2020-12-07 | $44.19 | $44.26 | $43.28 | $44.04 | $43.01 | 204,327 |
2020-12-04 | $42.57 | $44.00 | $41.65 | $43.77 | $42.75 | 111,280 |
2020-12-03 | $42.25 | $43.45 | $41.23 | $42.21 | $41.22 | 133,276 |
2020-12-02 | $40.98 | $42.54 | $40.51 | $42.17 | $41.19 | 154,389 |
2020-12-01 | $41.07 | $42.41 | $40.69 | $42.06 | $41.08 | 125,439 |
2020-11-30 | $42.30 | $42.34 | $40.25 | $40.38 | $39.44 | 152,801 |
2020-11-27 | $42.78 | $42.97 | $41.83 | $42.36 | $41.37 | 52,178 |
2020-11-25 | $44.75 | $44.79 | $42.18 | $42.91 | $41.91 | 126,445 |
2020-11-24 | $43.23 | $45.46 | $42.67 | $45.05 | $44.00 | 234,882 |
2020-11-23 | $40.73 | $42.66 | $40.67 | $42.58 | $41.59 | 199,931 |
2020-11-20 | $41.01 | $41.61 | $40.12 | $40.29 | $39.35 | 183,813 |
2020-11-19 | $42.11 | $42.63 | $40.79 | $41.39 | $40.42 | 161,852 |
2020-11-18 | $42.60 | $43.86 | $41.95 | $42.19 | $41.21 | 193,331 |
2020-11-17 | $42.79 | $42.79 | $41.31 | $42.45 | $41.46 | 212,956 |
2020-11-16 | $41.03 | $42.73 | $40.10 | $41.98 | $41.00 | 177,098 |
2020-11-13 | $39.56 | $41.07 | $39.16 | $40.28 | $39.34 | 149,391 |
2020-11-12 | $40.91 | $41.15 | $38.52 | $39.33 | $38.41 | 208,523 |
2020-11-11 | $42.11 | $42.11 | $40.10 | $41.35 | $40.38 | 117,620 |
2020-11-10 | $40.89 | $42.29 | $39.64 | $42.00 | $41.02 | 244,870 |
2020-11-09 | $42.00 | $43.10 | $40.52 | $40.59 | $39.64 | 242,485 |
2020-11-06 | $40.36 | $40.49 | $39.00 | $39.03 | $38.12 | 141,474 |
2020-11-05 | $38.80 | $41.07 | $38.80 | $40.17 | $39.23 | 223,026 |
2020-11-04 | $37.87 | $38.75 | $37.60 | $38.38 | $37.48 | 186,692 |
2020-11-03 | $38.85 | $39.50 | $38.21 | $38.85 | $37.94 | 199,754 |
2020-11-02 | $36.51 | $38.08 | $36.21 | $38.04 | $37.15 | 215,125 |
2020-10-30 | $36.62 | $36.62 | $34.84 | $36.06 | $35.22 | 230,164 |
2020-10-29 | $36.90 | $37.77 | $34.05 | $36.74 | $35.88 | 617,481 |
2020-10-28 | $35.07 | $37.19 | $34.67 | $37.04 | $36.18 | 753,924 |
2020-10-27 | $38.56 | $39.36 | $36.08 | $36.10 | $35.26 | 681,148 |
2020-10-26 | $38.92 | $39.54 | $37.75 | $38.92 | $38.01 | 346,411 |
2020-10-23 | $41.05 | $41.23 | $39.05 | $39.48 | $38.56 | 201,284 |
2020-10-22 | $41.60 | $41.82 | $39.88 | $40.52 | $39.57 | 236,047 |
2020-10-21 | $40.75 | $41.82 | $40.75 | $41.26 | $40.30 | 202,043 |
2020-10-20 | $39.97 | $40.88 | $39.64 | $40.20 | $39.26 | 159,386 |
2020-10-19 | $40.53 | $41.40 | $39.41 | $39.59 | $38.67 | 244,736 |
2020-10-16 | $40.97 | $40.97 | $39.35 | $39.58 | $38.66 | 225,986 |
2020-10-15 | $38.65 | $41.91 | $38.64 | $41.20 | $40.24 | 322,648 |
2020-10-14 | $40.01 | $40.15 | $39.15 | $39.27 | $38.35 | 223,273 |
2020-10-13 | $40.19 | $41.14 | $39.50 | $39.54 | $38.62 | 425,142 |
2020-10-12 | $41.60 | $42.02 | $40.46 | $40.61 | $39.66 | 421,801 |
2020-10-09 | $42.46 | $42.96 | $41.28 | $41.50 | $40.53 | 350,136 |
2020-10-08 | $45.50 | $45.57 | $41.10 | $41.93 | $40.95 | 920,988 |
2020-10-07 | $46.39 | $46.73 | $44.11 | $44.97 | $43.92 | 415,073 |
2020-10-06 | $46.50 | $46.84 | $44.63 | $45.41 | $44.35 | 575,316 |
2020-10-05 | $43.93 | $45.81 | $43.93 | $45.43 | $44.37 | 240,132 |
2020-10-02 | $40.38 | $43.51 | $40.33 | $43.45 | $42.44 | 257,328 |
2020-10-01 | $40.64 | $41.65 | $39.87 | $41.56 | $40.59 | 241,292 |
2020-09-30 | $40.34 | $41.11 | $39.50 | $40.16 | $39.22 | 346,138 |
2020-09-29 | $41.08 | $41.08 | $39.51 | $40.25 | $39.31 | 425,177 |
2020-09-28 | $39.87 | $41.00 | $39.76 | $40.92 | $39.96 | 280,653 |
2020-09-25 | $37.92 | $39.26 | $37.92 | $39.00 | $38.09 | 501,833 |
2020-09-24 | $38.71 | $38.85 | $37.50 | $38.25 | $37.36 | 482,367 |
2020-09-23 | $39.93 | $40.65 | $39.09 | $39.11 | $38.20 | 296,058 |
2020-09-22 | $38.62 | $40.17 | $38.46 | $39.66 | $38.73 | 229,352 |
2020-09-21 | $38.10 | $39.19 | $37.64 | $38.18 | $37.29 | 368,611 |
2020-09-18 | $40.80 | $41.03 | $39.19 | $39.35 | $38.43 | 639,689 |
2020-09-17 | $40.28 | $41.05 | $39.55 | $40.50 | $39.55 | 236,150 |
2020-09-16 | $42.69 | $42.69 | $40.19 | $40.88 | $39.93 | 279,697 |
2020-09-15 | $42.60 | $43.16 | $41.57 | $42.53 | $41.54 | 270,930 |
2020-09-14 | $41.42 | $41.71 | $40.25 | $41.33 | $40.37 | 286,086 |
2020-09-11 | $42.79 | $42.85 | $40.50 | $40.60 | $39.56 | 308,158 |
2020-09-10 | $44.81 | $45.72 | $42.13 | $42.26 | $41.17 | 251,438 |
2020-09-09 | $44.08 | $44.62 | $43.19 | $44.45 | $43.31 | 203,342 |
2020-09-08 | $42.05 | $45.36 | $41.57 | $43.60 | $42.48 | 293,848 |
2020-09-04 | $42.79 | $43.25 | $40.66 | $42.63 | $41.53 | 258,111 |
2020-09-03 | $43.44 | $43.54 | $40.54 | $41.83 | $40.75 | 567,641 |
2020-09-02 | $44.89 | $44.98 | $43.14 | $43.60 | $42.48 | 267,443 |
2020-09-01 | $41.97 | $44.89 | $41.80 | $44.87 | $43.72 | 250,922 |
2020-08-31 | $43.68 | $43.73 | $42.01 | $42.26 | $41.17 | 307,107 |
2020-08-28 | $43.25 | $44.55 | $43.00 | $44.08 | $42.95 | 280,549 |
2020-08-27 | $42.50 | $44.02 | $42.25 | $43.10 | $41.99 | 292,670 |
2020-08-26 | $42.95 | $42.95 | $41.18 | $41.61 | $40.54 | 286,835 |
2020-08-25 | $43.54 | $43.54 | $42.40 | $42.81 | $41.71 | 183,874 |
2020-08-24 | $43.64 | $43.99 | $42.11 | $43.12 | $42.01 | 236,242 |
2020-08-21 | $43.44 | $44.06 | $42.01 | $43.06 | $41.95 | 424,255 |
2020-08-20 | $43.41 | $45.00 | $43.23 | $44.02 | $42.89 | 375,137 |
2020-08-19 | $44.88 | $45.07 | $43.77 | $43.86 | $42.73 | 310,723 |
2020-08-18 | $44.14 | $45.32 | $43.65 | $44.77 | $43.62 | 412,500 |
2020-08-17 | $44.13 | $44.90 | $43.93 | $44.01 | $42.88 | 316,925 |
2020-08-14 | $45.04 | $45.10 | $43.36 | $44.13 | $43.00 | 524,842 |
2020-08-13 | $43.70 | $46.19 | $43.61 | $45.37 | $44.20 | 579,986 |
2020-08-12 | $42.49 | $46.50 | $42.29 | $45.48 | $44.31 | 930,006 |
2020-08-11 | $40.25 | $42.94 | $40.13 | $41.96 | $40.88 | 379,838 |
2020-08-10 | $40.32 | $40.52 | $39.48 | $39.70 | $38.68 | 343,871 |
2020-08-07 | $41.13 | $41.30 | $39.99 | $39.99 | $38.96 | 295,560 |
2020-08-06 | $40.84 | $41.51 | $40.62 | $41.42 | $40.36 | 324,410 |
2020-08-05 | $40.59 | $41.25 | $39.56 | $41.22 | $40.16 | 344,870 |
2020-08-04 | $40.19 | $41.41 | $39.46 | $40.06 | $39.03 | 373,682 |
2020-08-03 | $38.59 | $40.03 | $38.47 | $39.83 | $38.81 | 428,688 |
2020-07-31 | $40.55 | $41.25 | $37.39 | $38.12 | $37.14 | 977,455 |
2020-07-30 | $42.27 | $43.50 | $39.43 | $40.40 | $39.36 | 590,159 |
2020-07-29 | $42.50 | $43.30 | $41.33 | $42.97 | $41.87 | 330,110 |
2020-07-28 | $41.28 | $42.22 | $41.07 | $41.78 | $40.71 | 355,723 |
2020-07-27 | $41.54 | $41.69 | $40.54 | $41.51 | $40.44 | 321,080 |
2020-07-24 | $41.99 | $41.99 | $41.06 | $41.46 | $40.39 | 259,432 |
2020-07-23 | $41.69 | $42.45 | $40.77 | $42.13 | $41.05 | 551,538 |
2020-07-22 | $39.63 | $41.65 | $39.31 | $41.60 | $40.53 | 645,017 |
2020-07-21 | $39.02 | $39.39 | $38.73 | $39.13 | $38.12 | 392,403 |
2020-07-20 | $39.20 | $39.35 | $37.96 | $38.39 | $37.40 | 411,306 |
2020-07-17 | $39.95 | $39.95 | $39.04 | $39.21 | $38.20 | 461,410 |
2020-07-16 | $39.80 | $40.77 | $39.13 | $39.72 | $38.70 | 326,196 |
2020-07-15 | $39.06 | $41.09 | $38.51 | $39.97 | $38.94 | 633,490 |
2020-07-14 | $34.89 | $38.17 | $34.87 | $37.92 | $36.95 | 686,175 |
2020-07-13 | $36.07 | $36.85 | $34.88 | $35.03 | $34.13 | 499,420 |
2020-07-10 | $34.10 | $35.53 | $33.82 | $35.45 | $34.54 | 317,594 |
2020-07-09 | $34.70 | $34.95 | $32.67 | $33.76 | $32.89 | 506,360 |
2020-07-08 | $34.62 | $35.15 | $33.80 | $34.70 | $33.81 | 546,839 |
2020-07-07 | $33.69 | $34.46 | $33.23 | $34.22 | $33.34 | 252,081 |
2020-07-06 | $34.17 | $34.61 | $32.93 | $34.25 | $33.37 | 567,623 |
2020-07-02 | $32.73 | $34.49 | $32.73 | $33.40 | $32.54 | 567,108 |
2020-07-01 | $31.95 | $32.77 | $30.65 | $31.58 | $30.77 | 448,560 |
2020-06-30 | $31.61 | $32.07 | $31.14 | $31.91 | $31.09 | 334,795 |
2020-06-29 | $30.65 | $32.17 | $29.86 | $31.85 | $31.03 | 330,252 |
2020-06-26 | $30.26 | $30.70 | $29.31 | $30.07 | $29.30 | 603,248 |
2020-06-25 | $28.36 | $30.56 | $28.36 | $30.46 | $29.68 | 1,364,703 |
2020-06-24 | $29.83 | $29.93 | $28.52 | $28.84 | $28.10 | 438,433 |
2020-06-23 | $30.92 | $30.97 | $29.60 | $30.44 | $29.66 | 331,128 |
2020-06-22 | $29.58 | $30.39 | $29.00 | $30.24 | $29.46 | 268,400 |
2020-06-19 | $31.65 | $31.78 | $29.70 | $30.05 | $29.28 | 895,632 |
2020-06-18 | $30.67 | $32.73 | $30.67 | $31.20 | $30.40 | 470,087 |
2020-06-17 | $31.40 | $31.74 | $30.40 | $30.88 | $30.09 | 477,741 |
2020-06-16 | $34.24 | $34.24 | $29.96 | $31.27 | $30.47 | 589,806 |
2020-06-15 | $27.45 | $30.48 | $27.45 | $29.84 | $29.07 | 360,079 |
2020-06-12 | $29.41 | $29.82 | $28.15 | $28.80 | $28.06 | 349,243 |
2020-06-11 | $26.91 | $28.92 | $26.32 | $27.95 | $27.14 | 515,520 |
2020-06-10 | $31.39 | $31.50 | $29.37 | $29.41 | $28.55 | 395,121 |
2020-06-09 | $30.90 | $32.11 | $30.28 | $31.72 | $30.80 | 481,474 |
2020-06-08 | $32.51 | $34.14 | $31.52 | $31.66 | $30.74 | 552,724 |
2020-06-05 | $30.68 | $32.45 | $29.87 | $32.17 | $31.23 | 755,953 |
2020-06-04 | $28.20 | $29.25 | $28.09 | $28.80 | $27.96 | 397,566 |
2020-06-03 | $27.80 | $28.87 | $27.65 | $28.69 | $27.86 | 408,843 |
2020-06-02 | $26.09 | $27.52 | $25.86 | $27.08 | $26.29 | 383,282 |
2020-06-01 | $26.35 | $27.01 | $25.52 | $25.55 | $24.81 | 303,220 |
2020-05-29 | $27.01 | $27.55 | $26.04 | $26.28 | $25.52 | 327,212 |
2020-05-28 | $28.50 | $28.79 | $27.02 | $27.35 | $26.55 | 388,965 |
2020-05-27 | $27.97 | $28.77 | $26.61 | $28.04 | $27.22 | 591,693 |
2020-05-26 | $25.86 | $28.87 | $25.40 | $27.83 | $27.02 | 679,649 |
2020-05-22 | $24.34 | $24.48 | $23.47 | $24.32 | $23.61 | 262,236 |
2020-05-21 | $24.00 | $24.83 | $23.83 | $24.23 | $23.53 | 327,238 |
2020-05-20 | $24.11 | $24.71 | $23.82 | $24.14 | $23.44 | 273,944 |
2020-05-19 | $23.90 | $24.93 | $22.75 | $23.28 | $22.60 | 484,951 |
2020-05-18 | $21.89 | $24.19 | $21.68 | $24.01 | $23.31 | 558,611 |
2020-05-15 | $19.61 | $20.60 | $19.37 | $20.44 | $19.85 | 277,874 |
2020-05-14 | $18.42 | $20.02 | $18.11 | $19.76 | $19.19 | 368,043 |
2020-05-13 | $20.04 | $20.60 | $18.83 | $19.19 | $18.63 | 404,824 |
2020-05-12 | $22.00 | $22.45 | $20.07 | $20.22 | $19.63 | 539,212 |
2020-05-11 | $23.56 | $23.56 | $21.91 | $21.95 | $21.31 | 727,902 |
2020-05-08 | $22.20 | $23.88 | $21.75 | $23.75 | $23.06 | 517,634 |
2020-05-07 | $20.35 | $22.12 | $20.34 | $21.46 | $20.84 | 377,145 |
2020-05-06 | $20.66 | $20.79 | $19.51 | $19.91 | $19.33 | 681,625 |
2020-05-05 | $22.03 | $22.13 | $20.23 | $20.52 | $19.92 | 513,642 |
2020-05-04 | $20.36 | $21.38 | $19.92 | $21.13 | $20.52 | 453,152 |
2020-05-01 | $21.00 | $21.16 | $19.85 | $21.00 | $20.39 | 782,001 |
2020-04-30 | $21.71 | $21.95 | $20.23 | $21.43 | $20.81 | 765,937 |
2020-04-29 | $19.68 | $25.00 | $19.68 | $22.51 | $21.86 | 963,188 |
2020-04-28 | $18.86 | $19.95 | $18.48 | $18.73 | $18.19 | 401,074 |
2020-04-27 | $17.36 | $18.43 | $17.36 | $18.05 | $17.53 | 387,339 |
2020-04-24 | $16.47 | $17.46 | $16.47 | $17.13 | $16.63 | 507,923 |
2020-04-23 | $15.40 | $16.86 | $15.40 | $16.46 | $15.98 | 390,044 |
2020-04-22 | $15.33 | $15.68 | $14.42 | $15.31 | $14.86 | 356,524 |
2020-04-21 | $15.32 | $15.64 | $14.64 | $14.90 | $14.47 | 308,461 |
2020-04-20 | $15.87 | $16.03 | $15.40 | $15.75 | $15.29 | 445,573 |
2020-04-17 | $15.20 | $16.47 | $15.08 | $16.37 | $15.89 | 363,344 |
2020-04-16 | $14.77 | $15.01 | $14.09 | $14.45 | $14.03 | 531,119 |
2020-04-15 | $15.34 | $15.61 | $14.47 | $14.82 | $14.39 | 422,015 |
2020-04-14 | $16.99 | $17.10 | $15.76 | $16.16 | $15.69 | 236,303 |
2020-04-13 | $16.78 | $16.78 | $15.58 | $16.30 | $15.83 | 319,698 |
2020-04-09 | $16.59 | $18.13 | $16.48 | $16.76 | $16.27 | 501,756 |
2020-04-08 | $14.64 | $16.10 | $13.97 | $15.72 | $15.26 | 467,053 |
2020-04-07 | $13.89 | $14.97 | $13.60 | $14.32 | $13.90 | 795,494 |
2020-04-06 | $11.90 | $13.35 | $11.90 | $12.95 | $12.57 | 447,304 |
2020-04-03 | $11.88 | $12.15 | $10.74 | $11.09 | $10.77 | 480,033 |
2020-04-02 | $12.32 | $13.07 | $11.81 | $11.97 | $11.62 | 557,639 |
2020-04-01 | $12.46 | $13.39 | $12.17 | $12.64 | $12.27 | 566,401 |
2020-03-31 | $13.24 | $13.79 | $12.88 | $13.28 | $12.89 | 554,529 |
2020-03-30 | $13.73 | $13.91 | $12.30 | $13.46 | $13.07 | 512,575 |
2020-03-27 | $13.82 | $14.35 | $13.10 | $13.91 | $13.51 | 807,126 |
2020-03-26 | $13.74 | $15.47 | $13.67 | $14.58 | $14.16 | 873,640 |
2020-03-25 | $10.82 | $13.77 | $10.82 | $13.52 | $13.13 | 1,318,265 |
2020-03-24 | $10.98 | $11.11 | $10.29 | $10.70 | $10.39 | 895,258 |
2020-03-23 | $11.01 | $11.14 | $9.74 | $9.98 | $9.69 | 547,919 |
2020-03-20 | $12.45 | $13.16 | $10.77 | $11.01 | $10.69 | 893,629 |
2020-03-19 | $10.69 | $13.17 | $9.00 | $12.37 | $12.01 | 820,570 |
2020-03-18 | $12.38 | $12.60 | $9.47 | $10.94 | $10.62 | 675,821 |
2020-03-17 | $14.48 | $15.08 | $12.63 | $13.40 | $13.01 | 841,302 |
2020-03-16 | $15.67 | $16.95 | $13.70 | $13.74 | $13.34 | 475,010 |
2020-03-13 | $18.41 | $18.43 | $16.58 | $18.20 | $17.67 | 544,401 |
2020-03-12 | $20.00 | $20.00 | $17.08 | $17.30 | $16.80 | 603,000 |
2020-03-11 | $23.05 | $23.24 | $21.21 | $21.46 | $20.72 | 394,308 |
2020-03-10 | $24.68 | $25.32 | $23.08 | $23.90 | $23.07 | 762,935 |
2020-03-09 | $23.88 | $24.29 | $23.11 | $23.75 | $22.93 | 813,737 |
2020-03-06 | $25.00 | $25.76 | $24.51 | $25.30 | $24.42 | 518,622 |
2020-03-05 | $27.09 | $27.42 | $25.58 | $25.89 | $24.99 | 347,004 |
2020-03-04 | $27.23 | $27.81 | $26.78 | $27.78 | $26.82 | 404,080 |
2020-03-03 | $27.38 | $28.00 | $26.16 | $26.76 | $25.83 | 404,756 |
2020-03-02 | $28.04 | $28.22 | $26.96 | $27.49 | $26.54 | 322,744 |
2020-02-28 | $26.74 | $28.11 | $26.53 | $28.00 | $27.03 | 794,649 |
2020-02-27 | $27.00 | $28.51 | $26.53 | $27.75 | $26.79 | 726,898 |
2020-02-26 | $29.20 | $29.39 | $27.45 | $27.75 | $26.79 | 557,832 |
2020-02-25 | $30.00 | $30.00 | $28.73 | $28.94 | $27.94 | 299,768 |
2020-02-24 | $26.83 | $29.91 | $26.82 | $29.77 | $28.74 | 560,643 |
2020-02-21 | $28.93 | $28.99 | $28.00 | $28.10 | $27.13 | 247,811 |
2020-02-20 | $28.80 | $30.27 | $28.74 | $29.04 | $28.03 | 355,702 |
2020-02-19 | $30.60 | $31.18 | $26.68 | $28.95 | $27.95 | 1,822,951 |
2020-02-18 | $31.52 | $31.95 | $30.30 | $30.90 | $29.83 | 406,223 |
2020-02-14 | $31.72 | $32.86 | $31.39 | $31.78 | $30.68 | 485,716 |
2020-02-13 | $31.71 | $32.30 | $31.70 | $31.74 | $30.64 | 284,340 |
2020-02-12 | $32.96 | $33.22 | $31.57 | $32.09 | $30.98 | 246,614 |
2020-02-11 | $32.61 | $33.30 | $32.20 | $32.73 | $31.60 | 231,221 |
2020-02-10 | $31.47 | $32.03 | $31.19 | $32.00 | $30.89 | 191,905 |
2020-02-07 | $32.20 | $32.27 | $31.33 | $31.63 | $30.53 | 154,192 |
2020-02-06 | $33.58 | $33.58 | $32.37 | $32.41 | $31.29 | 179,221 |
2020-02-05 | $32.83 | $33.54 | $32.31 | $33.46 | $32.30 | 253,807 |
2020-02-04 | $32.83 | $33.23 | $32.13 | $32.36 | $31.24 | 279,032 |
2020-02-03 | $31.87 | $32.49 | $31.79 | $32.37 | $31.25 | 336,416 |
2020-01-31 | $33.01 | $33.01 | $31.48 | $31.63 | $30.53 | 277,451 |
2020-01-30 | $32.49 | $33.23 | $32.49 | $33.12 | $31.97 | 272,970 |
2020-01-29 | $31.35 | $33.06 | $30.99 | $33.02 | $31.88 | 631,450 |
2020-01-28 | $30.82 | $31.22 | $30.28 | $31.18 | $30.10 | 252,522 |
2020-01-27 | $29.82 | $30.82 | $29.23 | $30.60 | $29.54 | 247,827 |
2020-01-24 | $31.17 | $31.17 | $30.13 | $30.46 | $29.40 | 169,388 |
2020-01-23 | $30.45 | $31.21 | $30.10 | $31.08 | $30.00 | 303,369 |
2020-01-22 | $31.01 | $31.23 | $30.48 | $30.74 | $29.67 | 240,867 |
2020-01-21 | $31.14 | $31.18 | $30.55 | $30.84 | $29.77 | 403,723 |
2020-01-17 | $31.15 | $31.27 | $30.77 | $31.23 | $30.15 | 139,064 |
2020-01-16 | $30.94 | $31.52 | $30.80 | $31.01 | $29.94 | 116,491 |
2020-01-15 | $30.53 | $30.95 | $30.31 | $30.66 | $29.60 | 305,908 |
2020-01-14 | $30.47 | $31.22 | $30.28 | $30.76 | $29.69 | 275,159 |
2020-01-13 | $29.30 | $30.67 | $29.30 | $30.65 | $29.59 | 248,968 |
2020-01-10 | $29.04 | $29.31 | $28.74 | $29.17 | $28.16 | 329,023 |
2020-01-09 | $29.76 | $29.87 | $28.55 | $29.10 | $28.09 | 295,093 |
2020-01-08 | $29.90 | $30.21 | $29.67 | $29.69 | $28.66 | 368,928 |
2020-01-07 | $29.69 | $30.45 | $29.67 | $29.83 | $28.80 | 473,273 |
2020-01-06 | $30.26 | $30.40 | $29.48 | $29.69 | $28.66 | 555,262 |
2020-01-03 | $31.08 | $31.66 | $30.59 | $30.72 | $29.66 | 357,997 |
2020-01-02 | $31.17 | $31.66 | $30.82 | $31.46 | $30.37 | 363,614 |
2019-12-31 | $30.68 | $31.51 | $30.68 | $31.00 | $29.93 | 308,487 |
2019-12-30 | $30.55 | $31.33 | $30.36 | $30.84 | $29.77 | 292,805 |
2019-12-27 | $30.49 | $30.88 | $30.41 | $30.58 | $29.52 | 184,601 |
2019-12-26 | $30.44 | $30.52 | $29.84 | $30.35 | $29.30 | 363,382 |
2019-12-24 | $29.97 | $30.62 | $29.84 | $30.46 | $29.40 | 121,601 |
2019-12-23 | $31.90 | $31.90 | $29.75 | $29.83 | $28.80 | 396,227 |
2019-12-20 | $31.87 | $31.93 | $31.38 | $31.80 | $30.70 | 807,317 |
2019-12-19 | $32.75 | $32.85 | $31.77 | $31.87 | $30.77 | 330,791 |
2019-12-18 | $32.60 | $32.92 | $32.16 | $32.68 | $31.55 | 216,625 |
2019-12-17 | $32.05 | $32.55 | $31.73 | $32.36 | $31.24 | 231,486 |
2019-12-16 | $32.39 | $32.59 | $31.95 | $32.11 | $31.00 | 314,993 |
2019-12-13 | $34.11 | $34.11 | $32.27 | $32.34 | $31.22 | 495,155 |
2019-12-12 | $33.07 | $34.16 | $32.74 | $34.11 | $32.93 | 340,638 |
2019-12-11 | $31.83 | $33.36 | $31.72 | $33.33 | $32.08 | 308,016 |
2019-12-10 | $32.35 | $32.58 | $31.91 | $31.94 | $30.74 | 355,686 |
2019-12-09 | $32.31 | $32.92 | $32.13 | $32.38 | $31.17 | 268,348 |
2019-12-06 | $31.73 | $32.45 | $31.68 | $32.37 | $31.16 | 307,664 |
2019-12-05 | $31.63 | $31.85 | $31.17 | $31.19 | $30.02 | 217,711 |
2019-12-04 | $31.43 | $32.07 | $31.41 | $31.41 | $30.23 | 218,293 |
2019-12-03 | $31.31 | $31.46 | $30.38 | $31.08 | $29.92 | 260,453 |
2019-12-02 | $32.70 | $32.76 | $31.25 | $31.92 | $30.72 | 322,367 |
2019-11-29 | $33.90 | $33.90 | $32.72 | $32.75 | $31.52 | 120,540 |
2019-11-27 | $33.20 | $33.65 | $33.12 | $33.51 | $32.25 | 193,030 |
2019-11-26 | $33.30 | $33.47 | $32.61 | $33.10 | $31.86 | 278,645 |
2019-11-25 | $32.81 | $33.45 | $32.81 | $33.40 | $32.15 | 314,194 |
2019-11-22 | $33.07 | $33.07 | $32.40 | $32.78 | $31.55 | 310,240 |
2019-11-21 | $33.66 | $33.66 | $32.69 | $32.80 | $31.57 | 290,639 |
2019-11-20 | $33.71 | $34.15 | $33.05 | $33.50 | $32.24 | 245,698 |
2019-11-19 | $34.00 | $34.54 | $33.78 | $34.05 | $32.77 | 229,399 |
2019-11-18 | $34.08 | $34.62 | $33.80 | $34.15 | $32.87 | 232,302 |
2019-11-15 | $34.50 | $34.79 | $33.99 | $34.20 | $32.92 | 257,629 |
2019-11-14 | $33.55 | $35.00 | $32.96 | $34.44 | $33.15 | 504,671 |
2019-11-13 | $32.92 | $33.10 | $32.53 | $32.78 | $31.55 | 183,350 |
2019-11-12 | $32.98 | $33.92 | $32.94 | $33.32 | $32.07 | 535,554 |
2019-11-11 | $32.13 | $33.20 | $31.94 | $33.08 | $31.84 | 286,141 |
2019-11-08 | $32.08 | $32.70 | $31.87 | $32.47 | $31.25 | 218,241 |
2019-11-07 | $33.07 | $33.25 | $32.02 | $32.20 | $30.99 | 208,889 |
2019-11-06 | $32.72 | $32.96 | $32.51 | $32.76 | $31.53 | 241,368 |
2019-11-05 | $32.80 | $33.32 | $32.37 | $32.80 | $31.57 | 193,136 |
2019-11-04 | $33.13 | $33.48 | $32.60 | $32.94 | $31.71 | 375,501 |
2019-11-01 | $32.46 | $33.26 | $31.98 | $32.80 | $31.57 | 489,671 |
2019-10-31 | $33.04 | $33.33 | $31.98 | $32.23 | $31.02 | 396,822 |
2019-10-30 | $33.80 | $34.55 | $32.97 | $33.30 | $32.05 | 422,825 |
2019-10-29 | $34.09 | $34.44 | $33.73 | $33.91 | $32.64 | 834,435 |
2019-10-28 | $33.00 | $35.41 | $32.99 | $34.04 | $32.76 | 757,352 |
2019-10-25 | $33.27 | $33.90 | $31.82 | $32.89 | $31.66 | 599,382 |
2019-10-24 | $32.60 | $33.72 | $31.51 | $32.91 | $31.68 | 724,160 |
2019-10-23 | $29.75 | $31.08 | $29.53 | $30.71 | $29.56 | 541,176 |
2019-10-22 | $30.00 | $30.00 | $28.73 | $29.52 | $28.41 | 287,329 |
2019-10-21 | $29.71 | $30.34 | $29.60 | $30.00 | $28.88 | 208,982 |
2019-10-18 | $28.95 | $29.19 | $28.17 | $29.14 | $28.05 | 209,224 |
2019-10-17 | $29.46 | $29.97 | $29.11 | $29.19 | $28.10 | 171,055 |
2019-10-16 | $29.03 | $29.61 | $28.78 | $29.32 | $28.22 | 224,634 |
2019-10-15 | $29.07 | $29.17 | $28.34 | $28.86 | $27.78 | 359,038 |
2019-10-14 | $29.46 | $29.73 | $28.17 | $28.85 | $27.77 | 308,105 |
2019-10-11 | $29.28 | $30.11 | $29.21 | $29.53 | $28.42 | 195,785 |
2019-10-10 | $28.55 | $28.95 | $28.36 | $28.82 | $27.74 | 210,723 |
2019-10-09 | $28.18 | $29.00 | $28.12 | $28.36 | $27.30 | 275,425 |
2019-10-08 | $27.89 | $27.95 | $26.76 | $27.88 | $26.84 | 462,472 |
2019-10-07 | $28.83 | $29.09 | $28.24 | $28.24 | $27.18 | 250,448 |
2019-10-04 | $28.86 | $29.25 | $27.78 | $28.89 | $27.81 | 302,295 |
2019-10-03 | $29.01 | $29.24 | $28.23 | $28.61 | $27.54 | 151,090 |
2019-10-02 | $29.89 | $30.12 | $28.11 | $29.18 | $28.09 | 344,824 |
2019-10-01 | $31.68 | $32.28 | $29.95 | $30.22 | $29.09 | 302,633 |
2019-09-30 | $30.84 | $31.65 | $30.74 | $31.41 | $30.23 | 362,419 |
2019-09-27 | $29.99 | $30.98 | $29.99 | $30.74 | $29.59 | 290,831 |
2019-09-26 | $29.74 | $30.22 | $29.44 | $30.02 | $28.89 | 241,754 |
2019-09-25 | $29.33 | $30.09 | $29.26 | $29.88 | $28.76 | 208,541 |
2019-09-24 | $29.50 | $29.99 | $28.58 | $29.19 | $28.10 | 497,386 |
2019-09-23 | $28.51 | $29.37 | $28.12 | $29.09 | $28.00 | 197,187 |
2019-09-20 | $28.66 | $29.35 | $28.58 | $28.81 | $27.73 | 432,530 |
2019-09-19 | $29.27 | $29.27 | $28.56 | $28.62 | $27.55 | 276,711 |
2019-09-18 | $29.92 | $30.14 | $28.80 | $29.19 | $28.10 | 181,519 |
2019-09-17 | $29.98 | $29.98 | $29.10 | $29.77 | $28.65 | 229,545 |
2019-09-16 | $30.63 | $30.75 | $29.47 | $30.00 | $28.88 | 320,530 |
2019-09-13 | $30.57 | $31.35 | $30.25 | $30.80 | $29.65 | 340,936 |
2019-09-12 | $31.90 | $32.27 | $31.20 | $31.74 | $30.55 | 395,552 |
2019-09-11 | $32.06 | $32.35 | $31.28 | $32.10 | $30.80 | 529,105 |
2019-09-10 | $29.53 | $32.68 | $29.53 | $32.23 | $30.92 | 925,721 |
2019-09-09 | $28.12 | $29.04 | $28.11 | $28.95 | $27.78 | 358,661 |
2019-09-06 | $28.82 | $28.98 | $27.91 | $27.97 | $26.84 | 259,272 |
2019-09-05 | $27.99 | $28.97 | $27.94 | $28.64 | $27.48 | 257,215 |
2019-09-04 | $27.05 | $27.63 | $26.66 | $27.44 | $26.33 | 162,881 |
2019-09-03 | $26.68 | $27.06 | $26.10 | $26.65 | $25.57 | 327,009 |
2019-08-30 | $27.58 | $27.62 | $26.82 | $26.91 | $25.82 | 184,454 |
2019-08-29 | $27.39 | $27.99 | $27.30 | $27.40 | $26.29 | 194,027 |
2019-08-28 | $26.50 | $27.52 | $26.50 | $27.31 | $26.20 | 355,257 |
2019-08-27 | $27.04 | $27.28 | $26.31 | $26.58 | $25.50 | 142,813 |
2019-08-26 | $25.83 | $27.04 | $25.71 | $26.88 | $25.79 | 225,438 |
2019-08-23 | $26.69 | $26.75 | $25.43 | $25.53 | $24.50 | 301,341 |
2019-08-22 | $26.95 | $27.49 | $26.72 | $26.97 | $25.88 | 197,559 |
2019-08-21 | $26.95 | $27.02 | $26.01 | $26.80 | $25.71 | 270,303 |
2019-08-20 | $27.07 | $27.36 | $26.60 | $26.81 | $25.72 | 266,991 |
2019-08-19 | $27.49 | $27.77 | $27.16 | $27.22 | $26.12 | 266,994 |
2019-08-16 | $26.85 | $27.29 | $26.66 | $26.98 | $25.89 | 283,267 |
2019-08-15 | $26.89 | $27.03 | $26.31 | $26.71 | $25.63 | 331,881 |
2019-08-14 | $27.71 | $27.98 | $27.31 | $27.58 | $26.46 | 301,989 |
2019-08-13 | $27.80 | $28.96 | $27.59 | $28.12 | $26.98 | 325,923 |
2019-08-12 | $27.35 | $28.01 | $27.27 | $27.92 | $26.79 | 233,867 |
2019-08-09 | $27.64 | $28.03 | $27.15 | $27.50 | $26.39 | 369,260 |
2019-08-08 | $27.54 | $28.02 | $27.20 | $27.60 | $26.48 | 241,116 |
2019-08-07 | $26.68 | $27.63 | $26.68 | $27.54 | $26.42 | 346,197 |
2019-08-06 | $27.08 | $27.35 | $26.59 | $27.03 | $25.94 | 303,156 |
2019-08-05 | $26.86 | $27.32 | $26.12 | $26.93 | $25.84 | 241,495 |
2019-08-02 | $27.04 | $27.65 | $26.97 | $27.44 | $26.33 | 188,661 |
2019-08-01 | $27.65 | $28.02 | $26.63 | $27.06 | $25.96 | 264,090 |
2019-07-31 | $27.80 | $28.48 | $27.56 | $27.57 | $26.45 | 438,827 |
2019-07-30 | $27.85 | $27.85 | $26.97 | $27.72 | $26.60 | 322,281 |
2019-07-29 | $27.32 | $28.35 | $27.18 | $28.14 | $27.00 | 487,728 |
2019-07-26 | $27.25 | $27.65 | $27.00 | $27.28 | $26.18 | 469,333 |
2019-07-25 | $27.32 | $28.63 | $26.65 | $27.06 | $25.96 | 561,281 |
2019-07-24 | $24.36 | $26.12 | $24.35 | $26.02 | $24.97 | 498,147 |
2019-07-23 | $23.98 | $24.79 | $23.79 | $24.41 | $23.42 | 291,015 |
2019-07-22 | $23.75 | $23.88 | $23.44 | $23.69 | $22.73 | 247,582 |
2019-07-19 | $23.97 | $24.29 | $23.72 | $23.73 | $22.77 | 201,429 |
2019-07-18 | $24.00 | $24.04 | $23.59 | $23.91 | $22.94 | 181,716 |
2019-07-17 | $23.51 | $23.96 | $23.14 | $23.83 | $22.86 | 189,508 |
2019-07-16 | $23.43 | $23.89 | $23.43 | $23.60 | $22.64 | 138,828 |
2019-07-15 | $23.72 | $23.74 | $22.97 | $23.66 | $22.70 | 221,974 |
2019-07-12 | $23.74 | $23.91 | $23.21 | $23.43 | $22.48 | 195,339 |
2019-07-11 | $23.12 | $23.82 | $23.12 | $23.71 | $22.75 | 216,732 |
2019-07-10 | $23.71 | $23.95 | $22.87 | $23.00 | $22.07 | 271,071 |
2019-07-09 | $22.86 | $23.72 | $22.61 | $23.62 | $22.66 | 380,735 |
2019-07-08 | $23.15 | $23.15 | $22.50 | $22.78 | $21.86 | 196,492 |
2019-07-05 | $23.09 | $23.52 | $23.06 | $23.27 | $22.33 | 154,489 |
2019-07-03 | $23.07 | $23.37 | $23.02 | $23.19 | $22.25 | 105,707 |
2019-07-02 | $23.40 | $23.50 | $22.43 | $22.98 | $22.05 | 183,152 |
2019-07-01 | $23.72 | $24.00 | $22.95 | $23.35 | $22.40 | 275,708 |
2019-06-28 | $23.21 | $23.84 | $23.02 | $23.35 | $22.40 | 500,422 |
2019-06-27 | $22.64 | $23.24 | $22.60 | $23.15 | $22.21 | 266,001 |
2019-06-26 | $22.26 | $22.87 | $22.19 | $22.67 | $21.75 | 291,154 |
2019-06-25 | $22.45 | $22.47 | $21.99 | $22.17 | $21.27 | 172,474 |
2019-06-24 | $22.51 | $23.26 | $22.41 | $22.48 | $21.57 | 279,719 |
2019-06-21 | $22.71 | $23.18 | $22.39 | $22.51 | $21.60 | 830,949 |
2019-06-20 | $22.96 | $23.19 | $22.45 | $22.71 | $21.79 | 204,201 |
2019-06-19 | $23.05 | $23.05 | $22.57 | $22.70 | $21.78 | 192,526 |
2019-06-18 | $23.17 | $23.65 | $22.89 | $23.06 | $22.13 | 231,879 |
2019-06-17 | $23.64 | $23.80 | $22.99 | $23.09 | $22.15 | 299,118 |
2019-06-14 | $23.29 | $23.66 | $23.13 | $23.45 | $22.50 | 259,285 |
2019-06-13 | $23.52 | $23.72 | $23.06 | $23.38 | $22.43 | 199,107 |
2019-06-12 | $24.00 | $24.05 | $23.45 | $23.51 | $22.46 | 296,858 |
2019-06-11 | $23.10 | $23.77 | $23.10 | $23.63 | $22.58 | 402,744 |
2019-06-10 | $21.91 | $22.74 | $21.74 | $22.68 | $21.67 | 331,818 |
2019-06-07 | $22.00 | $22.00 | $21.43 | $21.64 | $20.68 | 206,707 |
2019-06-06 | $22.06 | $22.18 | $20.99 | $21.82 | $20.85 | 495,781 |
2019-06-05 | $22.56 | $23.48 | $21.40 | $22.24 | $21.25 | 920,721 |
2019-06-04 | $18.53 | $20.76 | $18.31 | $20.74 | $19.82 | 695,646 |
2019-06-03 | $17.46 | $18.61 | $17.45 | $18.23 | $17.42 | 220,350 |
2019-05-31 | $17.81 | $17.86 | $17.36 | $17.43 | $16.65 | 252,192 |
2019-05-30 | $18.00 | $18.25 | $17.97 | $18.10 | $17.29 | 86,059 |
2019-05-29 | $18.34 | $18.37 | $17.60 | $17.95 | $17.15 | 183,753 |
2019-05-28 | $18.43 | $18.86 | $18.39 | $18.50 | $17.68 | 185,799 |
2019-05-24 | $18.49 | $18.82 | $18.37 | $18.40 | $17.58 | 165,548 |
2019-05-23 | $18.56 | $18.69 | $18.34 | $18.35 | $17.53 | 207,740 |
2019-05-22 | $18.96 | $19.22 | $18.68 | $18.71 | $17.88 | 120,449 |
2019-05-21 | $18.56 | $19.23 | $18.56 | $19.19 | $18.33 | 212,576 |
2019-05-20 | $18.59 | $18.82 | $18.44 | $18.55 | $17.72 | 174,453 |
2019-05-17 | $18.93 | $19.21 | $18.76 | $18.78 | $17.94 | 189,099 |
2019-05-16 | $19.12 | $19.36 | $18.91 | $19.09 | $18.24 | 132,308 |
2019-05-15 | $19.24 | $19.47 | $18.94 | $19.26 | $18.40 | 130,533 |
2019-05-14 | $19.26 | $19.49 | $19.12 | $19.43 | $18.56 | 135,454 |
2019-05-13 | $19.52 | $19.67 | $18.99 | $19.16 | $18.31 | 139,998 |
2019-05-10 | $19.59 | $19.96 | $19.32 | $19.82 | $18.94 | 248,898 |
2019-05-09 | $19.70 | $19.90 | $19.31 | $19.48 | $18.61 | 230,748 |
2019-05-08 | $20.00 | $20.51 | $20.00 | $20.08 | $19.18 | 199,447 |
2019-05-07 | $20.21 | $20.38 | $20.07 | $20.27 | $19.37 | 208,595 |
2019-05-06 | $19.85 | $20.83 | $19.75 | $20.47 | $19.56 | 407,782 |
2019-05-03 | $19.81 | $20.18 | $19.79 | $19.93 | $19.04 | 334,212 |
2019-05-02 | $20.04 | $20.25 | $19.52 | $19.62 | $18.75 | 400,119 |
2019-05-01 | $20.35 | $20.62 | $19.84 | $20.22 | $19.32 | 504,967 |
2019-04-30 | $20.72 | $20.79 | $20.03 | $20.23 | $19.33 | 270,806 |
2019-04-29 | $20.60 | $21.37 | $19.99 | $20.76 | $19.83 | 553,314 |
2019-04-26 | $18.63 | $20.86 | $18.33 | $20.63 | $19.71 | 552,734 |
2019-04-25 | $16.50 | $17.86 | $16.10 | $17.77 | $16.98 | 388,953 |
2019-04-24 | $15.45 | $16.07 | $15.45 | $15.85 | $15.14 | 299,747 |
2019-04-23 | $15.22 | $15.46 | $15.18 | $15.38 | $14.69 | 126,944 |
2019-04-22 | $15.64 | $15.88 | $15.04 | $15.11 | $14.44 | 194,397 |
2019-04-18 | $15.85 | $15.99 | $15.45 | $15.67 | $14.97 | 126,383 |
2019-04-17 | $15.93 | $16.14 | $15.81 | $15.90 | $15.19 | 149,211 |
2019-04-16 | $15.58 | $15.92 | $15.50 | $15.80 | $15.10 | 159,013 |
2019-04-15 | $16.48 | $16.48 | $15.50 | $15.51 | $14.82 | 136,725 |
2019-04-12 | $16.15 | $16.56 | $16.10 | $16.44 | $15.71 | 222,464 |
2019-04-11 | $15.75 | $16.16 | $15.70 | $15.99 | $15.28 | 212,608 |
2019-04-10 | $15.02 | $15.80 | $15.02 | $15.69 | $14.99 | 246,967 |
2019-04-09 | $15.33 | $15.37 | $14.95 | $14.99 | $14.32 | 140,130 |
2019-04-08 | $15.38 | $15.59 | $15.22 | $15.42 | $14.73 | 94,194 |
2019-04-05 | $15.49 | $15.68 | $15.36 | $15.41 | $14.72 | 126,736 |
2019-04-04 | $15.10 | $15.74 | $15.10 | $15.46 | $14.77 | 160,867 |
2019-04-03 | $15.10 | $15.38 | $14.90 | $15.12 | $14.45 | 132,511 |
2019-04-02 | $15.15 | $15.17 | $14.83 | $14.88 | $14.22 | 117,387 |
2019-04-01 | $15.00 | $15.18 | $14.81 | $15.10 | $14.43 | 123,515 |
2019-03-29 | $14.55 | $14.87 | $14.47 | $14.81 | $14.15 | 153,565 |
2019-03-28 | $14.80 | $14.97 | $14.22 | $14.37 | $13.73 | 268,223 |
2019-03-27 | $14.45 | $14.89 | $14.33 | $14.74 | $14.08 | 262,927 |
2019-03-26 | $14.13 | $14.52 | $14.13 | $14.39 | $13.75 | 168,978 |
2019-03-25 | $13.76 | $14.23 | $13.70 | $14.02 | $13.39 | 150,234 |
2019-03-22 | $14.33 | $14.37 | $13.70 | $13.75 | $13.14 | 168,587 |
2019-03-21 | $13.93 | $14.44 | $13.93 | $14.40 | $13.76 | 178,472 |
2019-03-20 | $14.46 | $14.52 | $13.89 | $13.91 | $13.29 | 214,616 |
2019-03-19 | $14.69 | $14.88 | $14.45 | $14.50 | $13.85 | 129,971 |
2019-03-18 | $13.87 | $14.66 | $13.79 | $14.57 | $13.92 | 552,569 |
2019-03-15 | $13.86 | $14.13 | $13.80 | $13.85 | $13.23 | 1,145,274 |
2019-03-14 | $14.22 | $14.22 | $13.81 | $13.87 | $13.25 | 163,337 |
2019-03-13 | $14.23 | $14.42 | $14.23 | $14.36 | $13.62 | 135,791 |
2019-03-12 | $14.39 | $14.52 | $14.11 | $14.15 | $13.42 | 130,423 |
2019-03-11 | $13.96 | $14.55 | $13.94 | $14.38 | $13.64 | 165,648 |
2019-03-08 | $14.04 | $14.04 | $13.79 | $13.93 | $13.21 | 199,826 |
2019-03-07 | $14.35 | $14.41 | $13.97 | $14.09 | $13.37 | 253,222 |
2019-03-06 | $14.37 | $14.77 | $14.37 | $14.43 | $13.69 | 227,747 |
2019-03-05 | $14.81 | $14.81 | $14.36 | $14.48 | $13.74 | 208,856 |
2019-03-04 | $15.16 | $15.17 | $14.72 | $14.74 | $13.98 | 197,712 |
2019-03-01 | $15.15 | $15.41 | $15.02 | $15.11 | $14.33 | 176,642 |
2019-02-28 | $15.05 | $15.32 | $14.86 | $15.03 | $14.26 | 341,399 |
2019-02-27 | $14.98 | $15.29 | $14.83 | $15.05 | $14.28 | 185,118 |
2019-02-26 | $15.04 | $15.31 | $14.88 | $14.96 | $14.19 | 233,916 |
2019-02-25 | $15.01 | $15.22 | $14.71 | $15.02 | $14.25 | 265,743 |
2019-02-22 | $14.79 | $15.37 | $14.64 | $14.88 | $14.11 | 299,262 |
2019-02-21 | $15.77 | $15.77 | $14.72 | $14.78 | $14.02 | 321,906 |
2019-02-20 | $14.54 | $16.03 | $14.51 | $15.94 | $15.12 | 345,171 |
2019-02-19 | $15.15 | $15.20 | $13.76 | $15.12 | $14.34 | 754,384 |
2019-02-15 | $16.01 | $16.25 | $15.75 | $15.87 | $15.05 | 180,219 |
2019-02-14 | $15.59 | $16.01 | $15.46 | $15.85 | $15.03 | 280,788 |
2019-02-13 | $15.49 | $15.81 | $15.26 | $15.63 | $14.83 | 226,754 |
2019-02-12 | $15.37 | $15.63 | $14.93 | $15.41 | $14.62 | 165,551 |
2019-02-11 | $14.78 | $15.32 | $14.69 | $15.30 | $14.51 | 171,126 |
2019-02-08 | $14.94 | $15.12 | $14.41 | $14.75 | $13.99 | 258,317 |
2019-02-07 | $15.59 | $15.62 | $14.91 | $15.02 | $14.25 | 94,158 |
2019-02-06 | $15.85 | $15.91 | $15.56 | $15.82 | $15.01 | 107,499 |
2019-02-05 | $15.80 | $16.01 | $15.60 | $15.84 | $15.03 | 282,928 |
2019-02-04 | $15.24 | $15.72 | $15.11 | $15.68 | $14.87 | 241,129 |
2019-02-01 | $15.30 | $15.42 | $15.17 | $15.30 | $14.51 | 246,849 |
2019-01-31 | $15.36 | $15.48 | $15.29 | $15.30 | $14.51 | 90,320 |
2019-01-30 | $15.19 | $15.46 | $15.09 | $15.39 | $14.60 | 95,941 |
2019-01-29 | $15.38 | $15.49 | $15.16 | $15.20 | $14.42 | 69,919 |
2019-01-28 | $15.28 | $15.47 | $15.06 | $15.39 | $14.60 | 71,910 |
2019-01-25 | $15.50 | $15.76 | $15.34 | $15.45 | $14.66 | 132,858 |
2019-01-24 | $15.33 | $15.45 | $15.15 | $15.27 | $14.48 | 88,910 |
2019-01-23 | $15.55 | $15.66 | $15.29 | $15.34 | $14.55 | 113,405 |
2019-01-22 | $15.75 | $15.78 | $15.22 | $15.47 | $14.67 | 121,063 |
2019-01-18 | $15.89 | $16.06 | $15.73 | $15.86 | $15.04 | 163,377 |
2019-01-17 | $15.72 | $15.87 | $15.62 | $15.80 | $14.99 | 149,469 |
2019-01-16 | $15.74 | $16.09 | $15.70 | $15.79 | $14.98 | 181,888 |
2019-01-15 | $15.82 | $15.82 | $15.43 | $15.78 | $14.97 | 91,833 |
2019-01-14 | $15.51 | $15.84 | $15.16 | $15.75 | $14.94 | 163,474 |
2019-01-11 | $15.66 | $15.91 | $15.63 | $15.74 | $14.93 | 99,381 |
2019-01-10 | $15.52 | $15.77 | $15.42 | $15.66 | $14.85 | 116,983 |
2019-01-09 | $15.57 | $16.08 | $15.57 | $15.89 | $15.07 | 126,404 |
2019-01-08 | $15.52 | $15.66 | $15.21 | $15.50 | $14.70 | 151,218 |
2019-01-07 | $14.86 | $15.53 | $14.68 | $15.34 | $14.55 | 246,484 |
2019-01-04 | $14.20 | $14.75 | $14.20 | $14.72 | $13.96 | 231,282 |
2019-01-03 | $14.16 | $14.42 | $13.92 | $14.20 | $13.47 | 166,588 |
2019-01-02 | $13.55 | $14.33 | $13.43 | $14.27 | $13.54 | 169,344 |
2018-12-31 | $13.51 | $13.81 | $13.24 | $13.76 | $13.05 | 167,096 |
2018-12-28 | $13.20 | $13.57 | $13.20 | $13.46 | $12.77 | 230,680 |
2018-12-27 | $13.34 | $13.48 | $12.78 | $13.23 | $12.55 | 217,620 |
2018-12-26 | $13.29 | $13.55 | $13.02 | $13.50 | $12.81 | 272,471 |
2018-12-24 | $13.46 | $13.46 | $13.02 | $13.19 | $12.51 | 177,616 |
2018-12-21 | $13.87 | $14.32 | $13.40 | $13.46 | $12.77 | 578,780 |
2018-12-20 | $14.20 | $14.33 | $13.79 | $13.87 | $13.16 | 258,680 |
2018-12-19 | $13.95 | $14.57 | $13.76 | $14.24 | $13.51 | 338,521 |
2018-12-18 | $14.15 | $14.42 | $13.83 | $13.95 | $13.23 | 221,602 |
2018-12-17 | $13.48 | $14.38 | $13.41 | $14.07 | $13.35 | 324,079 |
2018-12-14 | $13.87 | $14.31 | $13.45 | $13.50 | $12.81 | 230,357 |
2018-12-13 | $14.00 | $14.22 | $13.93 | $14.00 | $13.28 | 186,374 |
2018-12-12 | $14.36 | $14.48 | $13.85 | $13.99 | $13.21 | 253,893 |
2018-12-11 | $14.40 | $14.56 | $14.10 | $14.25 | $13.46 | 131,228 |
2018-12-10 | $14.40 | $14.49 | $13.94 | $14.20 | $13.41 | 152,034 |
2018-12-07 | $14.73 | $15.00 | $14.24 | $14.36 | $13.56 | 202,128 |
2018-12-06 | $14.61 | $15.01 | $14.41 | $14.70 | $13.88 | 317,214 |
2018-12-04 | $16.28 | $16.41 | $14.75 | $14.82 | $14.00 | 301,312 |
2018-12-03 | $15.88 | $16.36 | $15.65 | $16.29 | $15.39 | 240,228 |
2018-11-30 | $15.70 | $15.86 | $15.51 | $15.79 | $14.91 | 253,040 |
2018-11-29 | $16.17 | $16.43 | $15.72 | $15.76 | $14.89 | 95,695 |
2018-11-28 | $16.26 | $16.30 | $15.49 | $16.14 | $15.24 | 217,044 |
2018-11-27 | $16.66 | $16.86 | $16.25 | $16.29 | $15.39 | 98,165 |
2018-11-26 | $16.79 | $16.91 | $16.58 | $16.68 | $15.75 | 154,429 |
2018-11-23 | $16.37 | $16.86 | $16.32 | $16.67 | $15.75 | 73,648 |
2018-11-21 | $16.30 | $16.82 | $16.27 | $16.39 | $15.48 | 275,118 |
2018-11-20 | $16.65 | $16.95 | $16.19 | $16.19 | $15.29 | 213,559 |
2018-11-19 | $17.07 | $17.21 | $16.88 | $16.88 | $15.94 | 182,990 |
2018-11-16 | $17.21 | $17.21 | $16.75 | $17.00 | $16.06 | 267,615 |
2018-11-15 | $17.53 | $17.55 | $16.59 | $17.33 | $16.37 | 204,059 |
2018-11-14 | $17.73 | $18.30 | $17.59 | $17.71 | $16.73 | 149,790 |
2018-11-13 | $17.95 | $18.22 | $17.77 | $17.79 | $16.80 | 116,321 |
2018-11-12 | $17.89 | $18.28 | $17.64 | $17.85 | $16.86 | 109,302 |
2018-11-09 | $18.23 | $18.23 | $17.54 | $17.90 | $16.91 | 159,654 |
2018-11-08 | $18.31 | $18.53 | $18.01 | $18.23 | $17.22 | 119,900 |
2018-11-07 | $17.92 | $18.30 | $17.46 | $18.27 | $17.26 | 185,622 |
2018-11-06 | $17.91 | $17.95 | $17.50 | $17.92 | $16.93 | 190,133 |
2018-11-05 | $18.41 | $18.68 | $17.54 | $17.95 | $16.95 | 266,078 |
2018-11-02 | $18.44 | $18.65 | $18.19 | $18.42 | $17.40 | 171,514 |
2018-11-01 | $18.25 | $18.80 | $18.10 | $18.28 | $17.27 | 194,245 |
2018-10-31 | $19.09 | $19.09 | $17.70 | $18.12 | $17.11 | 315,436 |
2018-10-30 | $18.68 | $19.06 | $18.55 | $18.93 | $17.88 | 228,592 |
2018-10-29 | $18.98 | $18.99 | $18.36 | $18.64 | $17.61 | 176,075 |
2018-10-26 | $18.49 | $19.18 | $18.40 | $18.72 | $17.68 | 261,495 |
2018-10-25 | $17.25 | $19.27 | $16.75 | $18.87 | $17.82 | 312,100 |
2018-10-24 | $17.74 | $18.35 | $17.68 | $17.82 | $16.83 | 207,953 |
2018-10-23 | $17.73 | $18.33 | $17.63 | $17.70 | $16.72 | 287,406 |
2018-10-22 | $17.66 | $17.99 | $17.53 | $17.94 | $16.94 | 90,734 |
2018-10-19 | $17.35 | $17.75 | $17.31 | $17.58 | $16.60 | 94,669 |
2018-10-18 | $17.76 | $17.76 | $17.16 | $17.40 | $16.43 | 163,256 |
2018-10-17 | $18.15 | $18.15 | $17.46 | $17.84 | $16.85 | 95,775 |
2018-10-16 | $17.85 | $18.23 | $17.37 | $18.19 | $17.18 | 208,059 |
2018-10-15 | $17.45 | $17.81 | $17.35 | $17.70 | $16.72 | 160,609 |
2018-10-12 | $18.08 | $18.10 | $17.28 | $17.46 | $16.49 | 196,190 |
2018-10-11 | $18.23 | $18.30 | $17.51 | $17.81 | $16.82 | 258,497 |
2018-10-10 | $18.42 | $18.57 | $18.22 | $18.23 | $17.22 | 97,929 |
2018-10-09 | $18.25 | $18.60 | $18.17 | $18.44 | $17.42 | 140,639 |
2018-10-08 | $18.20 | $18.37 | $17.90 | $18.19 | $17.18 | 103,543 |
2018-10-05 | $18.50 | $18.50 | $18.01 | $18.25 | $17.24 | 90,497 |
2018-10-04 | $18.64 | $18.82 | $18.40 | $18.45 | $17.43 | 128,777 |
2018-10-03 | $18.77 | $18.89 | $18.40 | $18.78 | $17.74 | 126,475 |
2018-10-02 | $19.12 | $19.33 | $18.47 | $18.65 | $17.62 | 211,749 |
2018-10-01 | $19.47 | $19.66 | $18.84 | $18.92 | $17.87 | 110,092 |
2018-09-28 | $19.45 | $19.55 | $19.20 | $19.35 | $18.28 | 123,330 |
2018-09-27 | $19.85 | $19.85 | $19.20 | $19.40 | $18.32 | 103,291 |
2018-09-26 | $20.00 | $20.10 | $19.70 | $19.85 | $18.75 | 99,168 |
2018-09-25 | $20.35 | $20.46 | $19.90 | $19.95 | $18.84 | 86,487 |
2018-09-24 | $20.75 | $20.75 | $20.15 | $20.35 | $19.22 | 123,715 |
2018-09-21 | $21.10 | $21.20 | $20.65 | $20.75 | $19.60 | 389,642 |
2018-09-20 | $21.45 | $21.45 | $20.98 | $21.10 | $19.93 | 168,842 |
2018-09-19 | $21.60 | $21.85 | $21.20 | $21.30 | $20.12 | 178,050 |
2018-09-18 | $21.45 | $21.80 | $21.45 | $21.70 | $20.50 | 83,457 |
2018-09-17 | $21.80 | $22.00 | $21.47 | $21.55 | $20.35 | 79,961 |
2018-09-14 | $21.30 | $22.00 | $21.00 | $21.80 | $20.59 | 175,961 |
2018-09-13 | $21.10 | $21.30 | $21.10 | $21.20 | $20.02 | 85,762 |
2018-09-12 | $21.10 | $21.35 | $20.90 | $21.10 | $19.87 | 129,290 |
2018-09-11 | $21.30 | $21.38 | $20.85 | $21.10 | $19.87 | 159,502 |
2018-09-10 | $21.20 | $21.65 | $21.10 | $21.30 | $20.06 | 236,904 |
2018-09-07 | $20.95 | $21.20 | $20.75 | $21.05 | $19.83 | 138,862 |
2018-09-06 | $21.15 | $21.30 | $20.90 | $21.00 | $19.78 | 100,791 |
2018-09-05 | $21.85 | $22.00 | $21.05 | $21.15 | $19.92 | 122,566 |
2018-09-04 | $21.50 | $22.20 | $21.40 | $22.10 | $20.82 | 265,719 |
2018-08-31 | $21.20 | $21.55 | $21.20 | $21.50 | $20.25 | 80,484 |
2018-08-30 | $21.60 | $21.80 | $21.30 | $21.35 | $20.11 | 78,126 |
2018-08-29 | $21.80 | $21.85 | $21.50 | $21.65 | $20.39 | 137,244 |
2018-08-28 | $21.95 | $22.10 | $21.70 | $21.75 | $20.49 | 164,770 |
2018-08-27 | $21.90 | $22.05 | $21.55 | $21.80 | $20.53 | 143,412 |
2018-08-24 | $21.95 | $22.10 | $21.55 | $21.75 | $20.49 | 133,165 |
2018-08-23 | $22.20 | $22.20 | $21.80 | $22.00 | $20.72 | 86,260 |
2018-08-22 | $22.60 | $22.75 | $22.20 | $22.25 | $20.96 | 152,577 |
2018-08-21 | $22.30 | $22.60 | $22.30 | $22.55 | $21.24 | 96,298 |
2018-08-20 | $21.90 | $22.25 | $21.80 | $22.15 | $20.86 | 96,521 |
2018-08-17 | $21.30 | $21.85 | $21.29 | $21.80 | $20.53 | 116,474 |
2018-08-16 | $21.25 | $21.55 | $21.00 | $21.25 | $20.01 | 117,101 |
2018-08-15 | $20.25 | $21.20 | $20.25 | $21.10 | $19.87 | 260,308 |
2018-08-14 | $20.60 | $21.10 | $20.45 | $20.85 | $19.64 | 158,151 |
2018-08-13 | $20.75 | $21.00 | $20.20 | $20.45 | $19.26 | 174,920 |
2018-08-10 | $21.10 | $21.30 | $20.75 | $20.85 | $19.64 | 107,020 |
2018-08-09 | $21.30 | $21.75 | $21.00 | $21.25 | $20.01 | 114,124 |
2018-08-08 | $21.40 | $21.68 | $21.25 | $21.25 | $20.01 | 177,190 |
2018-08-07 | $21.00 | $21.60 | $21.00 | $21.50 | $20.25 | 201,243 |
2018-08-06 | $20.25 | $20.95 | $20.05 | $20.90 | $19.68 | 202,707 |
2018-08-03 | $19.70 | $20.50 | $19.70 | $20.20 | $19.03 | 107,623 |
2018-08-02 | $19.70 | $20.40 | $19.70 | $20.15 | $18.98 | 153,595 |
2018-08-01 | $20.40 | $20.40 | $19.50 | $19.85 | $18.70 | 225,766 |
2018-07-31 | $20.05 | $20.40 | $19.70 | $20.35 | $19.17 | 344,402 |
2018-07-30 | $18.60 | $20.00 | $18.60 | $19.95 | $18.79 | 234,924 |
2018-07-27 | $19.35 | $19.55 | $18.05 | $18.45 | $17.38 | 244,253 |
2018-07-26 | $18.05 | $18.55 | $17.70 | $17.95 | $16.91 | 288,708 |
2018-07-25 | $18.30 | $18.30 | $17.45 | $18.00 | $16.95 | 297,862 |
2018-07-24 | $18.55 | $18.85 | $18.25 | $18.40 | $17.33 | 274,431 |
2018-07-23 | $18.15 | $18.68 | $18.05 | $18.60 | $17.52 | 240,802 |
2018-07-20 | $19.15 | $19.15 | $18.15 | $18.15 | $17.09 | 350,001 |
2018-07-19 | $19.40 | $19.50 | $19.20 | $19.25 | $18.13 | 193,939 |
2018-07-18 | $18.20 | $19.60 | $18.20 | $19.55 | $18.41 | 895,553 |
2018-07-17 | $20.15 | $20.65 | $20.15 | $20.40 | $19.21 | 138,116 |
2018-07-16 | $20.15 | $20.20 | $19.80 | $20.15 | $18.98 | 86,686 |
2018-07-13 | $20.00 | $20.30 | $19.95 | $20.10 | $18.93 | 93,306 |
2018-07-12 | $20.15 | $20.30 | $19.55 | $19.95 | $18.79 | 240,985 |
2018-07-11 | $20.25 | $20.45 | $19.90 | $20.00 | $18.84 | 191,512 |
2018-07-10 | $20.45 | $20.85 | $19.90 | $20.35 | $19.17 | 703,911 |
2018-07-09 | $21.30 | $21.75 | $21.10 | $21.70 | $20.44 | 103,838 |
2018-07-06 | $21.00 | $21.50 | $21.00 | $21.20 | $19.97 | 138,334 |
2018-07-05 | $21.25 | $21.30 | $20.45 | $21.00 | $19.78 | 342,488 |
2018-07-03 | $20.95 | $21.20 | $20.85 | $21.05 | $19.83 | 65,106 |
2018-07-02 | $20.50 | $20.95 | $20.20 | $20.90 | $19.68 | 182,952 |
2018-06-29 | $21.75 | $21.75 | $20.45 | $20.60 | $19.40 | 279,313 |
2018-06-28 | $22.50 | $22.55 | $21.55 | $21.65 | $20.39 | 373,623 |
2018-06-27 | $23.10 | $23.10 | $22.48 | $22.60 | $21.29 | 114,953 |
2018-06-26 | $23.30 | $23.30 | $22.85 | $23.05 | $21.71 | 117,520 |
2018-06-25 | $23.15 | $23.35 | $22.70 | $23.20 | $21.85 | 268,181 |
2018-06-22 | $23.40 | $23.60 | $23.15 | $23.35 | $21.99 | 417,268 |
2018-06-21 | $23.15 | $23.30 | $22.90 | $23.00 | $21.66 | 143,759 |
2018-06-20 | $22.90 | $23.25 | $22.65 | $23.20 | $21.85 | 193,553 |
2018-06-19 | $21.85 | $22.95 | $21.85 | $22.70 | $21.38 | 285,679 |
2018-06-18 | $21.55 | $22.20 | $21.55 | $22.15 | $20.86 | 123,538 |
2018-06-15 | $21.65 | $21.80 | $21.50 | $21.65 | $20.39 | 352,516 |
2018-06-14 | $22.00 | $22.00 | $21.60 | $21.70 | $20.44 | 170,655 |
2018-06-13 | $22.60 | $22.60 | $21.90 | $22.00 | $20.66 | 112,292 |
2018-06-12 | $22.70 | $22.95 | $22.35 | $22.60 | $21.23 | 117,507 |
2018-06-11 | $21.55 | $22.90 | $21.50 | $22.65 | $21.27 | 269,810 |
2018-06-08 | $21.60 | $21.70 | $21.45 | $21.50 | $20.19 | 125,063 |
2018-06-07 | $21.75 | $22.30 | $21.45 | $21.60 | $20.29 | 131,825 |
2018-06-06 | $21.50 | $21.80 | $21.20 | $21.70 | $20.38 | 176,836 |
2018-06-05 | $21.10 | $21.55 | $21.00 | $21.40 | $20.10 | 244,620 |
2018-06-04 | $21.30 | $21.43 | $20.75 | $21.15 | $19.87 | 269,006 |
2018-06-01 | $21.35 | $21.60 | $21.05 | $21.20 | $19.91 | 286,728 |
2018-05-31 | $22.00 | $22.10 | $21.30 | $21.30 | $20.01 | 200,390 |
2018-05-30 | $22.05 | $22.40 | $21.90 | $22.05 | $20.71 | 199,658 |
2018-05-29 | $21.40 | $21.85 | $21.40 | $21.65 | $20.34 | 100,553 |
2018-05-25 | $21.35 | $21.60 | $21.25 | $21.60 | $20.29 | 91,310 |
2018-05-24 | $21.10 | $21.50 | $21.00 | $21.35 | $20.05 | 50,048 |
2018-05-23 | $21.25 | $21.45 | $21.00 | $21.20 | $19.91 | 130,739 |
2018-05-22 | $22.15 | $22.20 | $21.25 | $21.40 | $20.10 | 117,687 |
2018-05-21 | $21.80 | $22.10 | $21.75 | $22.00 | $20.66 | 106,789 |
2018-05-18 | $22.05 | $22.05 | $21.50 | $21.70 | $20.38 | 118,381 |
2018-05-17 | $21.50 | $22.25 | $21.50 | $22.00 | $20.66 | 257,096 |
2018-05-16 | $20.70 | $21.68 | $20.70 | $21.50 | $20.19 | 216,909 |
2018-05-15 | $20.60 | $20.78 | $20.45 | $20.60 | $19.35 | 88,213 |
2018-05-14 | $20.35 | $20.85 | $20.35 | $20.70 | $19.44 | 128,832 |
2018-05-11 | $20.20 | $20.40 | $20.10 | $20.40 | $19.16 | 72,381 |
2018-05-10 | $20.40 | $20.50 | $20.10 | $20.15 | $18.93 | 74,086 |
2018-05-09 | $20.55 | $20.70 | $19.95 | $20.40 | $19.16 | 114,356 |
2018-05-08 | $20.35 | $20.65 | $20.30 | $20.50 | $19.25 | 72,400 |
2018-05-07 | $20.45 | $20.50 | $20.10 | $20.40 | $19.16 | 57,542 |
2018-05-04 | $20.10 | $20.60 | $19.90 | $20.35 | $19.11 | 88,635 |
2018-05-03 | $20.10 | $20.30 | $19.95 | $20.05 | $18.83 | 92,837 |
2018-05-02 | $20.05 | $20.40 | $19.75 | $20.20 | $18.97 | 153,415 |
2018-05-01 | $19.65 | $20.20 | $19.10 | $20.05 | $18.83 | 210,399 |
2018-04-30 | $19.90 | $19.95 | $19.30 | $19.80 | $18.60 | 202,440 |
2018-04-27 | $20.05 | $20.15 | $19.65 | $19.90 | $18.69 | 196,376 |
2018-04-26 | $20.60 | $20.75 | $19.60 | $20.05 | $18.83 | 246,298 |
2018-04-25 | $19.95 | $20.90 | $19.55 | $20.65 | $19.40 | 244,897 |
2018-04-24 | $19.95 | $20.65 | $19.80 | $19.90 | $18.69 | 503,786 |
2018-04-23 | $19.25 | $19.85 | $19.20 | $19.75 | $18.55 | 130,301 |
2018-04-20 | $19.55 | $19.75 | $19.10 | $19.25 | $18.08 | 167,693 |
2018-04-19 | $19.95 | $20.25 | $19.50 | $19.60 | $18.41 | 184,927 |
2018-04-18 | $19.95 | $20.35 | $19.90 | $20.10 | $18.88 | 143,553 |
2018-04-17 | $19.90 | $20.00 | $19.70 | $19.85 | $18.64 | 149,329 |
2018-04-16 | $19.40 | $19.95 | $19.10 | $19.70 | $18.50 | 165,469 |
2018-04-13 | $19.45 | $19.45 | $19.05 | $19.20 | $18.03 | 88,987 |
2018-04-12 | $19.35 | $19.55 | $19.10 | $19.35 | $18.17 | 90,816 |
2018-04-11 | $19.35 | $19.55 | $19.05 | $19.25 | $18.08 | 101,823 |
2018-04-10 | $18.95 | $19.55 | $18.80 | $19.50 | $18.32 | 159,662 |
2018-04-09 | $19.35 | $19.35 | $18.65 | $18.65 | $17.52 | 133,296 |
2018-04-06 | $19.50 | $19.70 | $18.95 | $19.20 | $18.03 | 215,623 |
2018-04-05 | $19.25 | $19.70 | $18.90 | $19.60 | $18.41 | 166,219 |
2018-04-04 | $17.95 | $19.30 | $17.95 | $19.15 | $17.99 | 251,546 |
2018-04-03 | $18.05 | $18.60 | $17.95 | $18.40 | $17.28 | 282,994 |
2018-04-02 | $18.95 | $19.10 | $17.65 | $17.90 | $16.81 | 236,958 |
2018-03-29 | $18.25 | $19.10 | $18.25 | $18.95 | $17.80 | 367,772 |
2018-03-28 | $17.95 | $18.65 | $17.90 | $18.15 | $17.05 | 211,452 |
2018-03-27 | $18.45 | $18.55 | $17.95 | $18.00 | $16.91 | 247,504 |
2018-03-26 | $18.45 | $18.58 | $18.10 | $18.40 | $17.28 | 535,413 |
2018-03-23 | $18.35 | $18.35 | $18.05 | $18.15 | $17.05 | 275,982 |
2018-03-22 | $18.40 | $18.70 | $18.20 | $18.25 | $17.14 | 186,053 |
2018-03-21 | $18.20 | $18.80 | $18.20 | $18.50 | $17.38 | 196,685 |
2018-03-20 | $19.25 | $19.35 | $18.08 | $18.20 | $17.09 | 506,633 |
2018-03-19 | $19.60 | $19.90 | $19.40 | $19.85 | $18.64 | 226,830 |
2018-03-16 | $20.00 | $20.40 | $19.30 | $19.70 | $18.50 | 704,588 |
2018-03-15 | $20.10 | $20.35 | $19.85 | $20.00 | $18.79 | 148,363 |
2018-03-14 | $20.00 | $20.35 | $19.85 | $20.10 | $18.88 | 142,789 |
2018-03-13 | $20.20 | $20.45 | $19.95 | $20.05 | $18.78 | 135,237 |
2018-03-12 | $20.20 | $20.42 | $20.02 | $20.15 | $18.87 | 161,490 |
2018-03-09 | $19.65 | $20.40 | $19.35 | $20.25 | $18.96 | 185,897 |
2018-03-08 | $19.95 | $19.95 | $19.50 | $19.55 | $18.31 | 199,898 |
2018-03-07 | $19.60 | $19.95 | $19.35 | $19.85 | $18.59 | 149,194 |
2018-03-06 | $19.70 | $20.05 | $19.35 | $19.85 | $18.59 | 202,974 |
2018-03-05 | $19.05 | $19.75 | $18.85 | $19.60 | $18.35 | 218,456 |
2018-03-02 | $19.05 | $19.35 | $18.71 | $19.20 | $17.98 | 231,938 |
2018-03-01 | $19.60 | $19.75 | $19.15 | $19.25 | $18.03 | 304,771 |
2018-02-28 | $20.20 | $20.50 | $19.50 | $19.60 | $18.35 | 277,509 |
2018-02-27 | $21.20 | $21.85 | $19.55 | $20.05 | $18.78 | 396,697 |
2018-02-26 | $20.40 | $20.50 | $20.00 | $20.30 | $19.01 | 162,947 |
2018-02-23 | $20.20 | $20.35 | $19.95 | $20.25 | $18.96 | 146,770 |
2018-02-22 | $20.45 | $20.50 | $20.00 | $20.05 | $18.78 | 146,907 |
2018-02-21 | $20.55 | $20.75 | $20.15 | $20.25 | $18.96 | 193,025 |
2018-02-20 | $20.40 | $20.95 | $20.40 | $20.50 | $19.20 | 336,127 |
2018-02-16 | $20.05 | $21.10 | $20.05 | $20.60 | $19.29 | 279,471 |
2018-02-15 | $20.40 | $20.40 | $19.85 | $20.10 | $18.82 | 238,457 |
2018-02-14 | $19.80 | $20.55 | $19.80 | $20.20 | $18.92 | 266,887 |
2018-02-13 | $20.65 | $21.05 | $19.50 | $20.05 | $18.78 | 355,939 |
2018-02-12 | $20.70 | $21.10 | $20.10 | $20.80 | $19.48 | 404,041 |
2018-02-09 | $20.10 | $20.85 | $19.52 | $20.60 | $19.29 | 455,223 |
2018-02-08 | $19.90 | $20.90 | $19.70 | $19.90 | $18.64 | 488,899 |
2018-02-07 | $19.60 | $20.20 | $19.50 | $19.70 | $18.45 | 528,122 |
2018-02-06 | $18.50 | $20.10 | $18.40 | $19.70 | $18.45 | 546,091 |
2018-02-05 | $19.75 | $20.10 | $18.80 | $18.80 | $17.61 | 375,650 |
2018-02-02 | $20.95 | $21.10 | $20.00 | $20.00 | $18.73 | 351,920 |
2018-02-01 | $21.55 | $21.55 | $20.45 | $21.05 | $19.71 | 394,751 |
2018-01-31 | $22.25 | $22.25 | $21.10 | $21.55 | $20.18 | 269,854 |
2018-01-30 | $21.80 | $22.10 | $21.65 | $22.05 | $20.65 | 153,623 |
2018-01-29 | $22.40 | $22.60 | $22.00 | $22.05 | $20.65 | 135,166 |
2018-01-26 | $22.30 | $22.55 | $21.95 | $22.45 | $21.02 | 161,005 |
2018-01-25 | $22.30 | $22.30 | $21.68 | $22.20 | $20.79 | 247,144 |
2018-01-24 | $22.05 | $22.30 | $21.85 | $22.15 | $20.74 | 160,770 |
2018-01-23 | $22.20 | $22.30 | $21.60 | $21.95 | $20.56 | 152,864 |
2018-01-22 | $21.85 | $22.45 | $21.80 | $22.35 | $20.93 | 177,018 |
2018-01-19 | $21.45 | $22.05 | $21.30 | $21.95 | $20.56 | 200,470 |
2018-01-18 | $21.65 | $21.65 | $21.20 | $21.50 | $20.13 | 208,357 |
2018-01-17 | $21.70 | $22.03 | $21.45 | $21.60 | $20.23 | 377,244 |
2018-01-16 | $22.35 | $22.75 | $21.62 | $21.75 | $20.37 | 381,804 |
2018-01-12 | $21.70 | $22.55 | $21.70 | $22.25 | $20.84 | 339,220 |
2018-01-11 | $20.40 | $21.80 | $20.40 | $21.60 | $20.23 | 482,206 |
2018-01-10 | $20.40 | $20.90 | $20.35 | $20.45 | $19.15 | 289,775 |
2018-01-09 | $21.10 | $21.10 | $20.30 | $20.45 | $19.15 | 452,128 |
2018-01-08 | $20.10 | $21.03 | $19.81 | $20.95 | $19.62 | 554,535 |
2018-01-05 | $19.20 | $19.85 | $19.10 | $19.75 | $18.50 | 266,704 |
2018-01-04 | $18.50 | $19.40 | $18.27 | $19.05 | $17.84 | 677,651 |
2018-01-03 | $18.40 | $18.60 | $17.85 | $18.35 | $17.18 | 587,304 |
2018-01-02 | $18.60 | $18.60 | $17.95 | $18.40 | $17.23 | 440,389 |
2017-12-29 | $18.85 | $18.93 | $18.35 | $18.45 | $17.28 | 262,995 |
2017-12-28 | $18.90 | $18.95 | $18.65 | $18.75 | $17.56 | 282,820 |
2017-12-27 | $19.15 | $19.35 | $18.85 | $18.90 | $17.70 | 162,884 |
2017-12-26 | $19.10 | $19.30 | $19.05 | $19.15 | $17.93 | 118,095 |
2017-12-22 | $19.50 | $19.60 | $18.85 | $19.10 | $17.89 | 300,664 |
2017-12-21 | $20.10 | $20.10 | $19.60 | $19.60 | $18.35 | 175,967 |
2017-12-20 | $20.20 | $20.25 | $19.93 | $20.05 | $18.78 | 156,660 |
2017-12-19 | $20.65 | $20.65 | $20.05 | $20.05 | $18.78 | 166,644 |
2017-12-18 | $20.40 | $20.95 | $20.40 | $20.50 | $19.20 | 225,464 |
2017-12-15 | $20.15 | $20.50 | $19.95 | $20.15 | $18.87 | 658,997 |
2017-12-14 | $21.05 | $21.20 | $19.85 | $20.05 | $18.78 | 343,746 |
2017-12-13 | $21.10 | $21.50 | $21.05 | $21.05 | $19.66 | 184,043 |
2017-12-12 | $21.60 | $21.85 | $21.15 | $21.20 | $19.80 | 157,915 |
2017-12-11 | $21.60 | $21.70 | $21.42 | $21.55 | $20.13 | 144,909 |
2017-12-08 | $21.45 | $21.75 | $21.25 | $21.60 | $20.18 | 162,746 |
2017-12-07 | $21.00 | $21.45 | $20.75 | $21.40 | $19.99 | 190,760 |
2017-12-06 | $21.35 | $21.35 | $20.83 | $20.95 | $19.57 | 173,378 |
2017-12-05 | $21.80 | $21.80 | $21.15 | $21.30 | $19.90 | 243,691 |
2017-12-04 | $21.70 | $22.30 | $21.55 | $21.65 | $20.22 | 920,066 |
2017-12-01 | $21.35 | $21.55 | $20.50 | $21.40 | $19.99 | 166,697 |
2017-11-30 | $21.95 | $22.20 | $21.20 | $21.25 | $19.85 | 207,731 |
2017-11-29 | $20.80 | $22.25 | $20.80 | $21.90 | $20.46 | 379,659 |
2017-11-28 | $20.25 | $20.75 | $20.20 | $20.70 | $19.34 | 163,951 |
2017-11-27 | $20.15 | $20.45 | $20.00 | $20.15 | $18.82 | 158,704 |
2017-11-24 | $20.00 | $20.28 | $19.80 | $20.05 | $18.73 | 69,600 |
2017-11-22 | $20.50 | $20.50 | $19.90 | $19.95 | $18.64 | 200,756 |
2017-11-21 | $20.20 | $20.50 | $19.95 | $20.35 | $19.01 | 249,158 |
2017-11-20 | $19.90 | $20.20 | $19.80 | $20.16 | $18.83 | 135,569 |
2017-11-17 | $19.80 | $20.20 | $19.65 | $19.95 | $18.64 | 208,926 |
2017-11-16 | $19.80 | $20.10 | $19.65 | $19.80 | $18.50 | 260,089 |
2017-11-15 | $19.50 | $19.95 | $19.25 | $19.75 | $18.45 | 197,632 |
2017-11-14 | $19.55 | $19.80 | $19.45 | $19.75 | $18.45 | 159,299 |
2017-11-13 | $19.65 | $19.80 | $19.45 | $19.55 | $18.26 | 282,562 |
2017-11-10 | $19.60 | $20.25 | $19.60 | $19.80 | $18.50 | 211,221 |
2017-11-09 | $19.85 | $20.28 | $19.50 | $19.55 | $18.26 | 271,602 |
2017-11-08 | $19.75 | $20.15 | $19.60 | $19.95 | $18.64 | 179,715 |
2017-11-07 | $20.65 | $20.65 | $19.65 | $19.85 | $18.54 | 260,355 |
2017-11-06 | $20.50 | $20.95 | $20.50 | $20.75 | $19.38 | 173,653 |
2017-11-03 | $20.90 | $21.05 | $20.40 | $20.40 | $19.06 | 183,572 |
2017-11-02 | $20.55 | $21.25 | $20.45 | $20.85 | $19.48 | 324,365 |
2017-11-01 | $20.15 | $20.35 | $19.73 | $20.35 | $19.01 | 243,585 |
2017-10-31 | $20.05 | $20.50 | $19.75 | $19.85 | $18.54 | 273,537 |
2017-10-30 | $20.25 | $20.30 | $19.95 | $20.10 | $18.78 | 213,955 |
2017-10-27 | $20.65 | $20.85 | $20.20 | $20.40 | $19.06 | 241,550 |
2017-10-26 | $20.10 | $21.05 | $20.05 | $20.85 | $19.48 | 254,346 |
2017-10-25 | $19.70 | $20.70 | $19.40 | $20.05 | $18.73 | 288,678 |
2017-10-24 | $18.70 | $20.38 | $18.70 | $19.95 | $18.64 | 446,900 |
2017-10-23 | $19.45 | $19.65 | $18.95 | $19.10 | $17.84 | 281,581 |
2017-10-20 | $19.10 | $19.50 | $18.85 | $19.40 | $18.12 | 233,067 |
2017-10-19 | $17.90 | $19.20 | $17.20 | $19.00 | $17.75 | 459,985 |
2017-10-18 | $20.55 | $20.95 | $20.55 | $20.65 | $19.29 | 120,744 |
2017-10-17 | $20.25 | $20.70 | $20.15 | $20.55 | $19.20 | 229,016 |
2017-10-16 | $20.35 | $20.50 | $19.90 | $20.25 | $18.92 | 181,045 |
2017-10-13 | $20.25 | $20.50 | $20.10 | $20.35 | $19.01 | 156,316 |
2017-10-12 | $21.60 | $21.60 | $20.05 | $20.20 | $18.87 | 310,029 |
2017-10-11 | $21.55 | $21.70 | $20.70 | $20.85 | $19.48 | 214,401 |
2017-10-10 | $21.55 | $21.65 | $21.20 | $21.60 | $20.18 | 274,260 |
2017-10-09 | $21.55 | $21.55 | $21.10 | $21.30 | $19.90 | 317,340 |
2017-10-06 | $21.25 | $21.55 | $21.20 | $21.40 | $19.99 | 339,219 |
2017-10-05 | $21.20 | $21.50 | $21.05 | $21.30 | $19.90 | 254,767 |
2017-10-04 | $21.10 | $21.30 | $21.00 | $21.25 | $19.85 | 260,195 |
2017-10-03 | $21.20 | $21.55 | $20.75 | $21.30 | $19.90 | 252,800 |
2017-10-02 | $20.45 | $21.10 | $20.25 | $21.05 | $19.66 | 302,437 |
2017-09-29 | $20.40 | $20.50 | $20.15 | $20.40 | $19.06 | 194,642 |
2017-09-28 | $20.30 | $20.40 | $20.05 | $20.40 | $19.06 | 164,589 |
2017-09-27 | $20.45 | $20.55 | $20.00 | $20.35 | $19.01 | 329,956 |
2017-09-26 | $19.90 | $20.25 | $19.85 | $20.25 | $18.92 | 184,826 |
2017-09-25 | $19.75 | $20.20 | $19.75 | $19.90 | $18.59 | 350,796 |
2017-09-22 | $19.20 | $19.95 | $18.90 | $19.85 | $18.54 | 396,082 |
2017-09-21 | $18.65 | $19.20 | $18.50 | $19.05 | $17.80 | 380,131 |
2017-09-20 | $18.40 | $18.80 | $18.25 | $18.65 | $17.42 | 150,300 |
2017-09-19 | $18.40 | $18.55 | $18.20 | $18.40 | $17.19 | 136,956 |
2017-09-18 | $18.55 | $18.65 | $18.25 | $18.30 | $17.09 | 169,098 |
2017-09-15 | $18.50 | $18.60 | $18.25 | $18.45 | $17.23 | 620,916 |
2017-09-14 | $18.70 | $18.70 | $18.35 | $18.45 | $17.23 | 154,995 |
2017-09-13 | $18.35 | $18.80 | $18.30 | $18.75 | $17.47 | 259,107 |
2017-09-12 | $18.20 | $18.50 | $18.13 | $18.35 | $17.10 | 131,718 |
2017-09-11 | $18.15 | $18.20 | $17.95 | $18.15 | $16.91 | 189,099 |
2017-09-08 | $17.90 | $18.05 | $17.60 | $18.05 | $16.82 | 193,975 |
2017-09-07 | $17.90 | $18.10 | $17.65 | $17.90 | $16.68 | 211,299 |
2017-09-06 | $18.25 | $18.25 | $17.65 | $17.85 | $16.63 | 206,850 |
2017-09-05 | $18.55 | $18.80 | $17.85 | $18.05 | $16.82 | 281,402 |
2017-09-01 | $18.10 | $18.85 | $18.00 | $18.60 | $17.33 | 355,515 |
2017-08-31 | $17.20 | $18.20 | $17.15 | $18.10 | $16.86 | 417,955 |
2017-08-30 | $16.80 | $17.15 | $16.50 | $17.05 | $15.88 | 298,422 |
2017-08-29 | $16.25 | $16.60 | $16.20 | $16.50 | $15.37 | 249,054 |
2017-08-28 | $16.95 | $16.95 | $16.35 | $16.40 | $15.28 | 264,382 |
2017-08-25 | $16.80 | $16.95 | $16.65 | $16.85 | $15.70 | 261,512 |
2017-08-24 | $16.85 | $17.10 | $16.60 | $16.75 | $15.60 | 237,340 |
2017-08-23 | $16.65 | $16.90 | $16.30 | $16.65 | $15.51 | 268,975 |
2017-08-22 | $16.80 | $17.00 | $16.65 | $16.80 | $15.65 | 148,168 |
2017-08-21 | $16.60 | $17.10 | $16.25 | $16.75 | $15.60 | 183,902 |
2017-08-18 | $16.25 | $16.78 | $15.95 | $16.70 | $15.56 | 328,996 |
2017-08-17 | $16.75 | $16.90 | $16.45 | $16.45 | $15.33 | 281,735 |
2017-08-16 | $16.80 | $17.15 | $16.70 | $16.75 | $15.60 | 398,046 |
2017-08-15 | $16.95 | $16.95 | $16.55 | $16.70 | $15.56 | 240,736 |
2017-08-14 | $17.05 | $17.05 | $16.70 | $16.90 | $15.74 | 184,875 |
2017-08-11 | $16.70 | $17.00 | $16.45 | $16.90 | $15.74 | 261,113 |
2017-08-10 | $16.85 | $16.95 | $16.55 | $16.85 | $15.70 | 319,734 |
2017-08-09 | $16.60 | $17.20 | $16.50 | $17.00 | $15.84 | 309,608 |
2017-08-08 | $17.30 | $17.50 | $16.60 | $16.75 | $15.60 | 443,524 |
2017-08-07 | $17.25 | $17.50 | $17.10 | $17.30 | $16.12 | 428,381 |
2017-08-04 | $17.40 | $17.55 | $16.95 | $17.30 | $16.12 | 398,331 |
2017-08-03 | $17.35 | $17.85 | $17.20 | $17.25 | $16.07 | 260,345 |
2017-08-02 | $17.70 | $18.05 | $17.20 | $17.30 | $16.12 | 539,225 |
2017-08-01 | $18.20 | $18.20 | $17.35 | $17.90 | $16.68 | 326,012 |
2017-07-31 | $19.25 | $19.50 | $17.75 | $18.15 | $16.91 | 448,506 |
2017-07-28 | $17.85 | $19.35 | $17.70 | $19.35 | $18.03 | 352,746 |
2017-07-27 | $18.80 | $19.05 | $18.45 | $18.95 | $17.65 | 357,500 |
2017-07-26 | $18.90 | $19.05 | $18.60 | $18.70 | $17.42 | 193,700 |
2017-07-25 | $18.85 | $19.30 | $18.70 | $18.90 | $17.61 | 228,544 |
2017-07-24 | $19.20 | $19.20 | $18.75 | $19.00 | $17.70 | 157,045 |
2017-07-21 | $19.70 | $19.70 | $19.10 | $19.25 | $17.93 | 137,989 |
2017-07-20 | $19.60 | $19.75 | $19.20 | $19.65 | $18.31 | 113,003 |
2017-07-19 | $19.05 | $19.75 | $19.05 | $19.55 | $18.21 | 224,499 |
2017-07-18 | $19.40 | $19.40 | $18.70 | $19.00 | $17.70 | 169,685 |
2017-07-17 | $19.25 | $19.80 | $19.10 | $19.50 | $18.17 | 229,534 |
2017-07-14 | $19.65 | $19.70 | $19.05 | $19.30 | $17.98 | 298,278 |
2017-07-13 | $19.15 | $19.65 | $19.15 | $19.60 | $18.26 | 232,004 |
2017-07-12 | $18.70 | $19.30 | $18.70 | $19.10 | $17.79 | 341,406 |
2017-07-11 | $18.30 | $18.55 | $18.05 | $18.45 | $17.19 | 374,564 |
2017-07-10 | $18.70 | $18.70 | $18.05 | $18.20 | $16.96 | 570,286 |
2017-07-07 | $18.25 | $18.80 | $18.10 | $18.75 | $17.47 | 186,885 |
2017-07-06 | $19.00 | $19.05 | $18.10 | $18.20 | $16.96 | 242,168 |
2017-07-05 | $19.75 | $20.25 | $18.85 | $19.05 | $17.75 | 288,376 |
2017-07-03 | $19.60 | $20.05 | $19.60 | $19.90 | $18.54 | 76,144 |
2017-06-30 | $19.25 | $19.60 | $19.10 | $19.45 | $18.12 | 141,453 |
2017-06-29 | $19.05 | $19.45 | $18.85 | $19.20 | $17.89 | 262,800 |
2017-06-28 | $19.10 | $19.45 | $19.00 | $19.00 | $17.70 | 242,100 |
2017-06-27 | $18.80 | $19.25 | $18.70 | $18.95 | $17.65 | 199,555 |
2017-06-26 | $18.20 | $18.95 | $18.20 | $18.80 | $17.51 | 190,629 |
2017-06-23 | $18.00 | $18.20 | $17.80 | $18.15 | $16.91 | 345,641 |
2017-06-22 | $17.65 | $18.20 | $17.45 | $18.05 | $16.82 | 241,775 |
2017-06-21 | $18.30 | $18.30 | $17.50 | $17.65 | $16.44 | 330,905 |
2017-06-20 | $18.60 | $18.60 | $17.85 | $17.95 | $16.72 | 385,370 |
2017-06-19 | $18.00 | $18.65 | $17.75 | $18.60 | $17.33 | 247,295 |
2017-06-16 | $19.05 | $19.15 | $17.55 | $17.95 | $16.72 | 436,346 |
2017-06-15 | $19.40 | $19.75 | $19.33 | $19.50 | $18.17 | 135,645 |
2017-06-14 | $19.55 | $19.70 | $19.15 | $19.65 | $18.31 | 190,912 |
2017-06-13 | $19.60 | $19.65 | $19.05 | $19.55 | $18.21 | 168,679 |
2017-06-12 | $18.90 | $19.70 | $18.90 | $19.55 | $18.17 | 190,173 |
2017-06-09 | $18.30 | $18.90 | $18.15 | $18.85 | $17.52 | 142,116 |
2017-06-08 | $18.85 | $19.05 | $18.20 | $18.30 | $17.01 | 220,692 |
2017-06-07 | $18.80 | $19.15 | $18.70 | $18.95 | $17.61 | 121,898 |
2017-06-06 | $18.75 | $18.85 | $18.25 | $18.70 | $17.38 | 206,931 |
2017-06-05 | $18.95 | $19.15 | $18.60 | $18.90 | $17.56 | 268,691 |
2017-06-02 | $19.30 | $19.60 | $18.60 | $18.90 | $17.56 | 292,678 |
2017-06-01 | $18.80 | $19.40 | $18.70 | $19.30 | $17.93 | 310,145 |
2017-05-31 | $18.50 | $18.80 | $18.00 | $18.80 | $17.47 | 426,188 |
2017-05-30 | $18.50 | $18.65 | $18.30 | $18.45 | $17.14 | 195,735 |
2017-05-26 | $18.35 | $18.60 | $18.25 | $18.50 | $17.19 | 225,530 |
2017-05-25 | $18.50 | $18.73 | $18.25 | $18.45 | $17.14 | 296,575 |
2017-05-24 | $18.10 | $18.65 | $18.00 | $18.35 | $17.05 | 318,605 |
2017-05-23 | $18.70 | $18.95 | $18.15 | $18.20 | $16.91 | 272,276 |
2017-05-22 | $18.70 | $19.00 | $18.53 | $18.65 | $17.33 | 256,604 |
2017-05-19 | $18.65 | $18.85 | $18.30 | $18.65 | $17.33 | 246,323 |
2017-05-18 | $18.00 | $18.90 | $18.00 | $18.60 | $17.28 | 257,855 |
2017-05-17 | $18.65 | $18.90 | $18.00 | $18.10 | $16.82 | 260,090 |
2017-05-16 | $19.10 | $19.15 | $18.65 | $19.05 | $17.70 | 361,108 |
2017-05-15 | $18.65 | $19.35 | $18.65 | $19.10 | $17.75 | 239,436 |
2017-05-12 | $18.70 | $19.00 | $18.45 | $18.65 | $17.33 | 235,212 |
2017-05-11 | $18.95 | $19.10 | $18.23 | $18.85 | $17.52 | 333,118 |
2017-05-10 | $19.05 | $19.25 | $18.90 | $19.15 | $17.79 | 266,226 |
2017-05-09 | $19.15 | $19.25 | $18.90 | $19.15 | $17.79 | 305,707 |
2017-05-08 | $19.40 | $19.40 | $19.03 | $19.15 | $17.79 | 257,068 |
2017-05-05 | $18.95 | $19.50 | $18.60 | $19.35 | $17.98 | 433,270 |
2017-05-04 | $19.00 | $19.15 | $18.60 | $18.85 | $17.52 | 254,110 |
2017-05-03 | $18.70 | $19.00 | $18.55 | $18.95 | $17.61 | 460,780 |
2017-05-02 | $19.65 | $19.75 | $18.75 | $18.80 | $17.47 | 396,282 |
2017-05-01 | $19.65 | $19.95 | $19.20 | $19.75 | $18.35 | 286,493 |
2017-04-28 | $20.30 | $20.35 | $19.45 | $19.60 | $18.21 | 419,648 |
2017-04-27 | $20.90 | $20.95 | $20.25 | $20.50 | $19.05 | 269,384 |
2017-04-26 | $20.95 | $21.10 | $19.70 | $20.70 | $19.24 | 336,308 |
2017-04-25 | $20.75 | $20.95 | $20.15 | $20.65 | $19.19 | 321,111 |
2017-04-24 | $20.50 | $21.00 | $20.15 | $20.65 | $19.19 | 303,645 |
2017-04-21 | $20.40 | $20.40 | $19.75 | $20.00 | $18.58 | 182,454 |
2017-04-20 | $20.45 | $20.90 | $20.40 | $20.45 | $19.00 | 243,334 |
2017-04-19 | $19.40 | $20.48 | $19.40 | $20.25 | $18.82 | 358,827 |
2017-04-18 | $19.15 | $19.45 | $19.15 | $19.35 | $17.98 | 159,806 |
2017-04-17 | $18.85 | $19.30 | $18.80 | $19.25 | $17.89 | 155,757 |
2017-04-13 | $19.20 | $19.30 | $18.75 | $18.85 | $17.52 | 187,075 |
2017-04-12 | $19.45 | $19.55 | $19.15 | $19.25 | $17.89 | 216,428 |
2017-04-11 | $19.30 | $19.70 | $19.05 | $19.55 | $18.17 | 193,371 |
2017-04-10 | $19.00 | $19.48 | $18.90 | $19.40 | $18.03 | 166,521 |
2017-04-07 | $19.15 | $19.20 | $18.85 | $18.95 | $17.61 | 155,645 |
2017-04-06 | $18.75 | $19.25 | $18.55 | $19.20 | $17.84 | 292,129 |
2017-04-05 | $18.95 | $19.10 | $18.45 | $18.60 | $17.28 | 383,251 |
2017-04-04 | $19.35 | $19.35 | $18.65 | $18.80 | $17.47 | 251,825 |
2017-04-03 | $20.05 | $20.05 | $19.30 | $19.45 | $18.07 | 311,285 |
2017-03-31 | $20.25 | $20.45 | $20.00 | $20.05 | $18.63 | 267,167 |
2017-03-30 | $20.30 | $20.60 | $20.00 | $20.25 | $18.82 | 222,674 |
2017-03-29 | $20.25 | $20.65 | $20.05 | $20.30 | $18.86 | 279,175 |
2017-03-28 | $19.90 | $20.35 | $19.80 | $20.30 | $18.86 | 260,206 |
2017-03-27 | $19.80 | $20.28 | $19.70 | $19.90 | $18.49 | 363,362 |
2017-03-24 | $20.25 | $20.55 | $20.05 | $20.20 | $18.77 | 180,809 |
2017-03-23 | $20.55 | $20.75 | $20.15 | $20.25 | $18.82 | 239,057 |
2017-03-22 | $20.00 | $20.50 | $19.65 | $20.45 | $19.00 | 620,021 |
2017-03-21 | $20.50 | $20.50 | $19.60 | $19.90 | $18.49 | 451,864 |
2017-03-20 | $20.75 | $21.00 | $20.25 | $20.35 | $18.91 | 291,057 |
2017-03-17 | $20.95 | $21.15 | $20.65 | $20.80 | $19.33 | 419,211 |
2017-03-16 | $20.95 | $21.20 | $20.68 | $20.95 | $19.47 | 211,991 |
2017-03-15 | $20.70 | $21.20 | $20.50 | $20.90 | $19.42 | 238,013 |
2017-03-14 | $20.25 | $20.85 | $20.10 | $20.65 | $19.19 | 177,774 |
2017-03-13 | $20.55 | $20.70 | $20.15 | $20.30 | $18.86 | 183,955 |
2017-03-10 | $20.70 | $20.90 | $20.45 | $20.65 | $19.14 | 170,103 |
2017-03-09 | $20.85 | $21.10 | $20.50 | $20.55 | $19.05 | 169,704 |
2017-03-08 | $20.85 | $21.15 | $20.83 | $21.00 | $19.47 | 245,130 |
2017-03-07 | $21.55 | $21.60 | $20.70 | $20.80 | $19.28 | 263,328 |
2017-03-06 | $21.60 | $21.65 | $20.90 | $21.15 | $19.61 | 179,019 |
2017-03-03 | $21.80 | $21.86 | $21.10 | $21.75 | $20.16 | 246,321 |
2017-03-02 | $21.65 | $22.10 | $21.65 | $21.80 | $20.21 | 166,724 |
2017-03-01 | $22.05 | $22.25 | $21.53 | $21.75 | $20.16 | 266,420 |
2017-02-28 | $22.65 | $22.75 | $21.55 | $21.70 | $20.11 | 410,169 |
2017-02-27 | $22.65 | $23.25 | $22.35 | $22.80 | $21.13 | 329,020 |
2017-02-24 | $22.40 | $23.10 | $22.20 | $22.60 | $20.95 | 329,508 |
2017-02-23 | $24.50 | $25.05 | $22.50 | $22.60 | $20.95 | 480,863 |
2017-02-22 | $25.75 | $26.00 | $25.15 | $25.25 | $23.41 | 429,789 |
2017-02-21 | $24.00 | $27.45 | $23.40 | $25.95 | $24.05 | 9,048 |
2017-02-17 | $23.60 | $23.75 | $23.20 | $23.75 | $22.02 | 262,369 |
2017-02-16 | $24.00 | $24.15 | $23.35 | $23.60 | $21.88 | 188,854 |
2017-02-15 | $23.60 | $24.05 | $23.55 | $24.05 | $22.29 | 418,655 |
2017-02-14 | $23.35 | $23.85 | $23.35 | $23.80 | $22.06 | 173,694 |
2017-02-13 | $23.85 | $24.05 | $23.35 | $23.50 | $21.78 | 168,362 |
2017-02-10 | $23.30 | $23.85 | $23.20 | $23.80 | $22.06 | 158,148 |
2017-02-09 | $22.80 | $23.45 | $22.80 | $23.15 | $21.46 | 356,544 |
2017-02-08 | $22.55 | $22.85 | $22.35 | $22.75 | $21.09 | 189,882 |
2017-02-07 | $22.70 | $22.95 | $22.40 | $22.60 | $20.95 | 160,093 |
2017-02-06 | $22.75 | $23.00 | $22.35 | $22.60 | $20.95 | 179,007 |
2017-02-03 | $22.75 | $23.10 | $22.40 | $22.90 | $21.23 | 234,041 |
2017-02-02 | $22.85 | $23.30 | $22.70 | $22.70 | $21.04 | 159,516 |
2017-02-01 | $23.50 | $23.75 | $22.85 | $22.85 | $21.18 | 182,730 |
2017-01-31 | $22.85 | $23.53 | $22.60 | $23.40 | $21.69 | 290,653 |
2017-01-30 | $22.75 | $23.35 | $22.40 | $23.05 | $21.37 | 249,533 |
2017-01-27 | $23.10 | $23.15 | $22.70 | $22.85 | $21.18 | 184,320 |
2017-01-26 | $23.85 | $24.10 | $22.95 | $23.00 | $21.32 | 268,525 |
2017-01-25 | $23.75 | $24.05 | $23.55 | $23.95 | $22.20 | 120,106 |
2017-01-24 | $23.30 | $23.70 | $23.25 | $23.50 | $21.78 | 223,724 |
2017-01-23 | $23.00 | $23.30 | $22.90 | $23.10 | $21.41 | 151,701 |
2017-01-20 | $23.70 | $24.00 | $22.90 | $23.15 | $21.46 | 169,832 |
2017-01-19 | $24.10 | $24.15 | $23.25 | $23.60 | $21.88 | 184,126 |
2017-01-18 | $23.90 | $24.10 | $23.60 | $24.10 | $22.34 | 272,629 |
2017-01-17 | $23.45 | $24.55 | $23.45 | $23.90 | $22.15 | 265,819 |
2017-01-13 | $23.25 | $23.80 | $23.20 | $23.30 | $21.60 | 114,121 |
2017-01-12 | $23.20 | $23.20 | $22.55 | $23.15 | $21.46 | 207,033 |
2017-01-11 | $23.30 | $23.48 | $22.70 | $23.35 | $21.64 | 254,237 |
2017-01-10 | $22.70 | $23.60 | $22.70 | $23.30 | $21.60 | 408,130 |
2017-01-09 | $22.60 | $23.00 | $22.45 | $22.95 | $21.27 | 239,916 |
2017-01-06 | $23.30 | $23.30 | $22.60 | $22.65 | $21.00 | 139,750 |
2017-01-05 | $23.45 | $23.45 | $22.75 | $23.20 | $21.51 | 186,927 |
2017-01-04 | $23.20 | $24.05 | $23.13 | $23.70 | $21.97 | 367,038 |
2017-01-03 | $23.35 | $23.40 | $22.70 | $23.05 | $21.37 | 274,933 |
2016-12-30 | $23.20 | $23.20 | $22.65 | $22.90 | $21.23 | 193,051 |
2016-12-29 | $23.25 | $23.55 | $22.65 | $23.15 | $21.46 | 163,809 |
2016-12-28 | $23.60 | $23.60 | $22.90 | $23.20 | $21.51 | 242,572 |
2016-12-27 | $23.20 | $23.85 | $23.15 | $23.55 | $21.83 | 111,270 |
2016-12-23 | $23.75 | $23.90 | $22.95 | $23.15 | $21.46 | 178,067 |
2016-12-22 | $24.00 | $24.30 | $23.50 | $23.60 | $21.88 | 534,793 |
2016-12-21 | $23.95 | $24.20 | $23.55 | $24.00 | $22.25 | 318,361 |
2016-12-20 | $22.95 | $23.98 | $22.85 | $23.90 | $22.15 | 245,187 |
2016-12-19 | $22.55 | $23.10 | $22.40 | $22.80 | $21.13 | 164,694 |
2016-12-16 | $22.40 | $22.75 | $22.30 | $22.45 | $20.81 | 602,495 |
2016-12-15 | $22.00 | $22.55 | $21.95 | $22.30 | $20.67 | 189,885 |
2016-12-14 | $22.15 | $22.15 | $21.60 | $21.85 | $20.25 | 217,862 |
2016-12-13 | $22.35 | $22.40 | $21.78 | $22.10 | $20.49 | 196,601 |
2016-12-12 | $22.85 | $23.05 | $21.85 | $22.25 | $20.58 | 272,513 |
2016-12-09 | $23.60 | $23.75 | $22.85 | $22.95 | $21.23 | 244,757 |
2016-12-08 | $23.25 | $23.75 | $23.00 | $23.65 | $21.87 | 408,719 |
2016-12-07 | $22.45 | $23.15 | $22.25 | $23.10 | $21.36 | 242,896 |
2016-12-06 | $22.20 | $22.50 | $22.05 | $22.40 | $20.72 | 388,182 |
2016-12-05 | $21.20 | $22.15 | $21.20 | $22.00 | $20.35 | 280,203 |
2016-12-02 | $21.55 | $21.55 | $20.80 | $20.95 | $19.38 | 127,206 |
2016-12-01 | $21.10 | $22.15 | $21.10 | $21.45 | $19.84 | 328,864 |
2016-11-30 | $20.85 | $21.33 | $20.65 | $21.15 | $19.56 | 209,151 |
2016-11-29 | $21.10 | $21.33 | $20.65 | $20.80 | $19.24 | 174,617 |
2016-11-28 | $21.15 | $21.65 | $20.75 | $21.00 | $19.42 | 272,711 |
2016-11-25 | $21.35 | $21.40 | $21.10 | $21.15 | $19.56 | 94,853 |
2016-11-23 | $21.25 | $21.35 | $20.78 | $21.25 | $19.65 | 159,603 |
2016-11-22 | $20.90 | $21.60 | $20.90 | $21.30 | $19.70 | 193,495 |
2016-11-21 | $20.70 | $21.00 | $20.45 | $20.80 | $19.24 | 220,968 |
2016-11-18 | $20.35 | $20.70 | $20.05 | $20.60 | $19.05 | 192,160 |
2016-11-17 | $20.45 | $20.70 | $20.20 | $20.45 | $18.91 | 210,547 |
2016-11-16 | $20.35 | $20.80 | $20.10 | $20.45 | $18.91 | 173,489 |
2016-11-15 | $20.70 | $20.75 | $19.75 | $20.50 | $18.96 | 239,834 |
2016-11-14 | $19.45 | $20.80 | $19.45 | $20.80 | $19.24 | 381,312 |
2016-11-11 | $19.25 | $19.40 | $18.80 | $19.25 | $17.80 | 372,373 |
2016-11-10 | $18.65 | $19.30 | $18.50 | $19.10 | $17.66 | 587,933 |
2016-11-09 | $16.70 | $18.35 | $16.65 | $18.30 | $16.92 | 513,452 |
2016-11-08 | $17.35 | $17.35 | $17.00 | $17.10 | $15.82 | 151,925 |
2016-11-07 | $17.20 | $17.35 | $16.90 | $17.30 | $16.00 | 416,377 |
2016-11-04 | $16.85 | $17.10 | $16.75 | $16.90 | $15.63 | 84,271 |
2016-11-03 | $16.90 | $17.00 | $16.80 | $16.90 | $15.63 | 80,386 |
2016-11-02 | $16.80 | $17.20 | $16.65 | $16.90 | $15.63 | 341,335 |
2016-11-01 | $16.85 | $17.65 | $16.60 | $16.95 | $15.68 | 416,747 |
2016-10-31 | $17.95 | $18.00 | $17.70 | $17.90 | $16.56 | 167,836 |
2016-10-28 | $17.70 | $18.10 | $17.50 | $17.90 | $16.56 | 100,635 |
2016-10-27 | $18.25 | $18.25 | $17.65 | $17.75 | $16.42 | 110,347 |
2016-10-26 | $18.10 | $18.40 | $18.00 | $18.15 | $16.79 | 109,839 |
2016-10-25 | $18.45 | $18.45 | $17.90 | $18.25 | $16.88 | 194,144 |
2016-10-24 | $18.45 | $18.73 | $18.35 | $18.60 | $17.20 | 128,711 |
2016-10-21 | $18.40 | $18.60 | $18.20 | $18.25 | $16.88 | 209,480 |
2016-10-20 | $18.95 | $19.05 | $18.30 | $18.55 | $17.16 | 572,753 |
2016-10-19 | $18.90 | $19.25 | $18.70 | $19.20 | $17.76 | 190,647 |
2016-10-18 | $19.30 | $19.30 | $18.80 | $18.95 | $17.53 | 261,745 |
2016-10-17 | $18.90 | $19.15 | $18.85 | $19.05 | $17.62 | 120,183 |
2016-10-14 | $18.86 | $19.08 | $18.68 | $18.92 | $17.50 | 281,474 |
2016-10-13 | $19.00 | $19.10 | $18.57 | $18.81 | $17.40 | 326,387 |
2016-10-12 | $19.00 | $19.23 | $19.00 | $19.15 | $17.71 | 159,736 |
2016-10-11 | $19.38 | $19.38 | $19.00 | $19.07 | $17.64 | 223,815 |
2016-10-10 | $19.36 | $19.54 | $19.26 | $19.39 | $17.93 | 218,738 |
2016-10-07 | $19.25 | $19.26 | $18.98 | $19.26 | $17.81 | 190,464 |
2016-10-06 | $19.38 | $19.52 | $19.08 | $19.20 | $17.76 | 148,517 |
2016-10-05 | $19.09 | $19.49 | $19.09 | $19.40 | $17.94 | 150,917 |
2016-10-04 | $19.00 | $19.16 | $18.86 | $19.01 | $17.58 | 306,757 |
2016-10-03 | $18.71 | $18.91 | $18.54 | $18.90 | $17.48 | 289,048 |
2016-09-30 | $18.55 | $18.91 | $18.33 | $18.80 | $17.39 | 244,222 |
2016-09-29 | $18.39 | $18.65 | $18.30 | $18.40 | $17.02 | 342,329 |
2016-09-28 | $18.38 | $18.58 | $17.97 | $18.34 | $16.96 | 272,712 |
2016-09-27 | $18.21 | $18.44 | $18.21 | $18.37 | $16.99 | 251,588 |
2016-09-26 | $18.16 | $18.33 | $18.16 | $18.25 | $16.88 | 454,590 |
2016-09-23 | $17.89 | $18.31 | $17.81 | $18.28 | $16.91 | 257,860 |
2016-09-22 | $17.57 | $18.00 | $17.50 | $17.94 | $16.59 | 198,012 |
2016-09-21 | $17.37 | $17.47 | $17.16 | $17.40 | $16.09 | 149,270 |
2016-09-20 | $17.34 | $17.36 | $17.07 | $17.30 | $16.00 | 205,739 |
2016-09-19 | $17.45 | $17.55 | $17.18 | $17.25 | $15.95 | 129,382 |
2016-09-16 | $17.54 | $17.63 | $17.16 | $17.31 | $16.01 | 491,129 |
2016-09-15 | $17.33 | $17.72 | $17.24 | $17.62 | $16.30 | 184,233 |
2016-09-14 | $17.50 | $17.65 | $17.27 | $17.39 | $16.08 | 223,449 |
2016-09-13 | $17.28 | $17.59 | $17.22 | $17.51 | $16.19 | 322,184 |
2016-09-12 | $16.94 | $17.55 | $16.90 | $17.53 | $16.17 | 393,560 |
2016-09-09 | $17.51 | $17.51 | $17.09 | $17.09 | $15.76 | 337,873 |
2016-09-08 | $17.75 | $17.85 | $17.62 | $17.68 | $16.31 | 218,827 |
2016-09-07 | $17.15 | $17.87 | $17.07 | $17.82 | $16.43 | 628,968 |
2016-09-06 | $17.14 | $17.22 | $16.93 | $17.13 | $15.80 | 300,395 |
2016-09-02 | $17.10 | $17.17 | $16.98 | $17.11 | $15.78 | 406,130 |
2016-09-01 | $17.03 | $17.21 | $16.91 | $17.00 | $15.68 | 256,801 |
2016-08-31 | $17.05 | $17.18 | $16.90 | $17.04 | $15.71 | 514,169 |
2016-08-30 | $16.98 | $17.14 | $16.76 | $17.01 | $15.69 | 594,075 |
2016-08-29 | $16.97 | $17.11 | $16.87 | $17.06 | $15.73 | 503,725 |
2016-08-26 | $17.57 | $17.57 | $16.92 | $16.97 | $15.65 | 340,504 |
2016-08-25 | $17.31 | $17.60 | $16.87 | $17.40 | $16.05 | 783,299 |
2016-08-24 | $16.82 | $16.98 | $16.80 | $16.80 | $15.49 | 312,292 |
2016-08-23 | $16.99 | $17.03 | $16.80 | $16.85 | $15.54 | 225,130 |
2016-08-22 | $16.71 | $16.87 | $16.69 | $16.83 | $15.52 | 479,926 |
2016-08-19 | $16.80 | $16.94 | $16.64 | $16.72 | $15.42 | 222,966 |
2016-08-18 | $17.02 | $17.07 | $16.71 | $16.85 | $15.54 | 227,351 |
2016-08-17 | $17.24 | $17.26 | $16.77 | $16.92 | $15.60 | 278,457 |
2016-08-16 | $17.47 | $17.68 | $17.23 | $17.35 | $16.00 | 129,763 |
2016-08-15 | $17.40 | $17.62 | $17.34 | $17.52 | $16.16 | 128,062 |
2016-08-12 | $17.41 | $17.55 | $17.21 | $17.34 | $15.99 | 238,629 |
2016-08-11 | $17.01 | $17.52 | $16.99 | $17.46 | $16.10 | 421,131 |
2016-08-10 | $17.01 | $17.09 | $16.87 | $16.93 | $15.61 | 308,924 |
2016-08-09 | $17.25 | $17.35 | $16.92 | $17.00 | $15.68 | 322,930 |
2016-08-08 | $17.41 | $17.88 | $17.15 | $17.30 | $15.95 | 331,640 |
2016-08-05 | $17.27 | $17.62 | $17.27 | $17.35 | $16.00 | 315,897 |
2016-08-04 | $17.04 | $17.32 | $17.00 | $17.11 | $15.78 | 377,529 |
2016-08-03 | $16.76 | $17.07 | $16.53 | $17.07 | $15.74 | 331,037 |
2016-08-02 | $17.88 | $17.88 | $16.82 | $16.88 | $15.57 | 441,417 |
2016-08-01 | $18.08 | $18.29 | $17.72 | $17.90 | $16.51 | 310,378 |
2016-07-29 | $18.07 | $18.38 | $18.03 | $18.18 | $16.77 | 405,424 |
2016-07-28 | $18.21 | $18.40 | $18.08 | $18.11 | $16.70 | 579,692 |
2016-07-27 | $18.78 | $18.82 | $18.13 | $18.24 | $16.82 | 374,259 |
2016-07-26 | $19.12 | $19.12 | $18.45 | $18.88 | $17.41 | 325,465 |
2016-07-25 | $18.99 | $19.25 | $18.91 | $19.19 | $17.70 | 343,587 |
2016-07-22 | $19.03 | $19.04 | $18.73 | $19.00 | $17.52 | 306,143 |
2016-07-21 | $18.92 | $19.30 | $18.92 | $18.95 | $17.48 | 155,146 |
2016-07-20 | $18.66 | $18.97 | $18.49 | $18.92 | $17.45 | 151,588 |
2016-07-19 | $18.77 | $18.81 | $18.44 | $18.54 | $17.10 | 175,515 |
2016-07-18 | $18.67 | $18.90 | $18.58 | $18.77 | $17.31 | 361,357 |
2016-07-15 | $18.77 | $18.82 | $18.57 | $18.61 | $17.16 | 165,077 |
2016-07-14 | $18.74 | $18.95 | $18.64 | $18.68 | $17.23 | 201,994 |
2016-07-13 | $18.72 | $18.72 | $18.34 | $18.52 | $17.08 | 211,823 |
2016-07-12 | $18.48 | $18.91 | $18.48 | $18.67 | $17.22 | 246,963 |
2016-07-11 | $18.43 | $18.58 | $18.17 | $18.32 | $16.90 | 406,884 |
2016-07-08 | $17.36 | $18.33 | $17.36 | $18.25 | $16.83 | 248,725 |
2016-07-07 | $17.09 | $17.54 | $16.98 | $17.14 | $15.81 | 205,710 |
2016-07-06 | $16.70 | $17.08 | $16.41 | $17.06 | $15.73 | 208,125 |
2016-07-05 | $17.49 | $17.49 | $16.48 | $16.68 | $15.38 | 190,186 |
2016-07-01 | $17.18 | $17.90 | $17.12 | $17.60 | $16.23 | 228,833 |
2016-06-30 | $17.04 | $17.13 | $16.73 | $17.11 | $15.78 | 297,328 |
2016-06-29 | $16.56 | $17.09 | $16.53 | $17.02 | $15.70 | 233,882 |
2016-06-28 | $16.35 | $16.58 | $16.13 | $16.44 | $15.16 | 403,958 |
2016-06-27 | $16.94 | $17.28 | $16.08 | $16.15 | $14.89 | 361,100 |
2016-06-24 | $16.91 | $17.31 | $16.61 | $17.18 | $15.84 | 642,255 |
2016-06-23 | $17.06 | $17.60 | $17.06 | $17.58 | $16.21 | 250,883 |
2016-06-22 | $17.26 | $17.41 | $16.84 | $16.87 | $15.56 | 256,138 |
2016-06-21 | $17.79 | $17.92 | $17.11 | $17.28 | $15.94 | 355,622 |
2016-06-20 | $17.82 | $18.19 | $17.71 | $17.96 | $16.56 | 236,513 |
2016-06-17 | $17.16 | $17.68 | $17.09 | $17.58 | $16.21 | 672,040 |
2016-06-16 | $16.90 | $17.15 | $16.49 | $17.12 | $15.79 | 283,244 |
2016-06-15 | $16.86 | $17.37 | $16.76 | $17.03 | $15.71 | 309,653 |
2016-06-14 | $16.60 | $16.84 | $16.54 | $16.78 | $15.48 | 494,700 |
2016-06-13 | $16.69 | $16.79 | $16.33 | $16.73 | $15.43 | 663,298 |
2016-06-10 | $16.76 | $16.86 | $16.36 | $16.83 | $15.47 | 960,646 |
2016-06-09 | $17.50 | $17.50 | $16.75 | $17.05 | $15.68 | 522,211 |
2016-06-08 | $17.62 | $17.72 | $17.38 | $17.56 | $16.15 | 250,686 |
2016-06-07 | $17.08 | $17.55 | $17.06 | $17.53 | $16.12 | 260,233 |
2016-06-06 | $16.93 | $17.12 | $16.71 | $17.08 | $15.70 | 249,120 |
2016-06-03 | $17.50 | $17.50 | $16.84 | $16.96 | $15.59 | 318,432 |
2016-06-02 | $17.64 | $17.79 | $17.32 | $17.48 | $16.07 | 268,690 |
2016-06-01 | $17.79 | $17.79 | $17.34 | $17.68 | $16.26 | 336,089 |
2016-05-31 | $17.72 | $17.91 | $17.62 | $17.86 | $16.42 | 314,338 |
2016-05-27 | $17.37 | $17.68 | $17.31 | $17.63 | $16.21 | 209,659 |
2016-05-26 | $17.34 | $17.57 | $17.25 | $17.35 | $15.95 | 207,268 |
2016-05-25 | $16.89 | $17.38 | $16.78 | $17.34 | $15.94 | 246,715 |
2016-05-24 | $16.44 | $16.97 | $16.33 | $16.87 | $15.51 | 366,032 |
2016-05-23 | $16.85 | $16.99 | $16.41 | $16.41 | $15.09 | 322,076 |
2016-05-20 | $16.52 | $16.84 | $16.34 | $16.83 | $15.47 | 180,535 |
2016-05-19 | $16.22 | $16.71 | $16.11 | $16.48 | $15.15 | 461,429 |
2016-05-18 | $16.70 | $16.70 | $16.15 | $16.27 | $14.96 | 434,862 |
2016-05-17 | $16.85 | $17.05 | $16.58 | $16.75 | $15.40 | 279,379 |
2016-05-16 | $16.88 | $17.13 | $16.83 | $16.91 | $15.55 | 289,564 |
2016-05-13 | $16.97 | $17.35 | $16.93 | $16.96 | $15.59 | 294,702 |
2016-05-12 | $17.04 | $17.26 | $16.92 | $17.08 | $15.70 | 313,332 |
2016-05-11 | $17.80 | $17.80 | $16.94 | $16.95 | $15.59 | 371,594 |
2016-05-10 | $17.77 | $18.08 | $17.63 | $18.00 | $16.55 | 142,173 |
2016-05-09 | $17.63 | $17.92 | $17.61 | $17.72 | $16.29 | 143,881 |
2016-05-06 | $17.31 | $17.73 | $17.31 | $17.66 | $16.24 | 233,672 |
2016-05-05 | $17.81 | $17.89 | $17.37 | $17.39 | $15.99 | 293,469 |
2016-05-04 | $17.94 | $18.14 | $17.74 | $17.82 | $16.39 | 201,376 |
2016-05-03 | $18.42 | $18.65 | $17.78 | $18.05 | $16.60 | 342,058 |
2016-05-02 | $18.88 | $19.01 | $18.38 | $18.56 | $17.07 | 264,848 |
2016-04-29 | $18.84 | $19.07 | $18.47 | $18.76 | $17.25 | 324,935 |
2016-04-28 | $18.75 | $19.19 | $18.60 | $18.85 | $17.33 | 440,811 |
2016-04-27 | $19.12 | $19.33 | $18.49 | $18.82 | $17.30 | 498,986 |
2016-04-26 | $16.66 | $19.16 | $16.57 | $19.04 | $17.51 | 968,536 |
2016-04-25 | $17.17 | $17.17 | $16.42 | $16.52 | $15.19 | 579,812 |
2016-04-22 | $16.58 | $17.35 | $16.51 | $17.21 | $15.82 | 466,108 |
2016-04-21 | $17.66 | $17.67 | $16.63 | $16.96 | $15.59 | 480,649 |
2016-04-20 | $17.70 | $17.95 | $17.65 | $17.79 | $16.36 | 257,321 |
2016-04-19 | $17.71 | $17.91 | $17.41 | $17.70 | $16.27 | 258,933 |
2016-04-18 | $17.47 | $17.69 | $17.34 | $17.68 | $16.26 | 154,205 |
2016-04-15 | $17.30 | $17.65 | $17.28 | $17.47 | $16.06 | 316,039 |
2016-04-14 | $17.30 | $17.55 | $17.26 | $17.31 | $15.92 | 244,900 |
2016-04-13 | $16.52 | $17.37 | $16.52 | $17.35 | $15.95 | 425,584 |
2016-04-12 | $16.31 | $16.64 | $16.31 | $16.41 | $15.09 | 250,622 |
2016-04-11 | $16.38 | $16.62 | $16.21 | $16.31 | $15.00 | 423,390 |
2016-04-08 | $16.68 | $16.68 | $16.19 | $16.38 | $15.06 | 458,661 |
2016-04-07 | $17.78 | $17.80 | $16.43 | $16.53 | $15.20 | 671,384 |
2016-04-06 | $17.35 | $17.83 | $17.27 | $17.55 | $16.14 | 668,357 |
2016-04-05 | $16.96 | $17.81 | $16.81 | $17.33 | $15.93 | 824,874 |
2016-04-04 | $17.93 | $18.04 | $17.12 | $17.14 | $15.76 | 745,549 |
2016-04-01 | $18.36 | $18.36 | $17.68 | $17.93 | $16.49 | 540,578 |
2016-03-31 | $18.92 | $19.11 | $18.22 | $18.48 | $16.99 | 797,778 |
2016-03-30 | $19.09 | $19.18 | $18.95 | $18.98 | $17.45 | 158,249 |
2016-03-29 | $18.39 | $19.04 | $18.26 | $19.01 | $17.48 | 211,121 |
2016-03-28 | $18.55 | $18.74 | $18.31 | $18.39 | $16.91 | 187,722 |
2016-03-24 | $18.35 | $18.65 | $18.16 | $18.55 | $17.06 | 182,233 |
2016-03-23 | $18.78 | $18.84 | $18.26 | $18.44 | $16.96 | 308,091 |
2016-03-22 | $18.88 | $19.09 | $18.76 | $18.78 | $17.27 | 190,934 |
2016-03-21 | $18.89 | $19.12 | $18.84 | $19.05 | $17.52 | 204,043 |
2016-03-18 | $18.67 | $19.15 | $18.63 | $19.02 | $17.49 | 1,137,525 |
2016-03-17 | $18.29 | $18.67 | $18.06 | $18.57 | $17.07 | 327,573 |
2016-03-16 | $18.37 | $18.46 | $18.09 | $18.36 | $16.88 | 327,080 |
2016-03-15 | $19.08 | $19.22 | $18.31 | $18.41 | $16.93 | 284,047 |
2016-03-14 | $20.18 | $20.18 | $19.13 | $19.25 | $17.70 | 290,311 |
2016-03-11 | $19.82 | $20.30 | $19.62 | $20.27 | $18.64 | 371,277 |
2016-03-10 | $19.72 | $19.76 | $19.36 | $19.67 | $18.04 | 335,846 |
2016-03-09 | $19.58 | $19.69 | $19.35 | $19.64 | $18.01 | 278,650 |
2016-03-08 | $19.69 | $20.00 | $19.29 | $19.51 | $17.89 | 476,039 |
2016-03-07 | $19.53 | $20.05 | $19.44 | $20.03 | $18.37 | 294,386 |
2016-03-04 | $19.75 | $20.18 | $19.59 | $19.63 | $18.01 | 383,704 |
2016-03-03 | $19.53 | $19.79 | $19.45 | $19.69 | $18.06 | 254,713 |
2016-03-02 | $19.26 | $19.60 | $19.14 | $19.52 | $17.90 | 450,418 |
2016-03-01 | $19.44 | $19.72 | $18.95 | $19.25 | $17.66 | 455,000 |
2016-02-29 | $19.59 | $19.67 | $19.15 | $19.15 | $17.56 | 329,258 |
2016-02-26 | $19.42 | $19.54 | $19.27 | $19.50 | $17.89 | 392,361 |
2016-02-25 | $18.28 | $19.34 | $18.08 | $19.30 | $17.70 | 536,914 |
2016-02-24 | $17.70 | $18.71 | $17.63 | $18.34 | $16.82 | 1,014,101 |
2016-02-23 | $17.05 | $18.24 | $17.05 | $17.91 | $16.43 | 1,036,995 |
2016-02-22 | $16.54 | $16.78 | $16.19 | $16.52 | $15.15 | 607,006 |
2016-02-19 | $16.61 | $16.61 | $16.25 | $16.31 | $14.96 | 257,679 |
2016-02-18 | $17.02 | $17.05 | $16.60 | $16.67 | $15.29 | 362,236 |
2016-02-17 | $16.83 | $17.35 | $16.83 | $16.96 | $15.56 | 455,949 |
2016-02-16 | $16.01 | $16.81 | $16.01 | $16.68 | $15.30 | 509,327 |
2016-02-12 | $16.21 | $16.25 | $15.83 | $15.91 | $14.59 | 420,902 |
2016-02-11 | $16.17 | $16.37 | $15.68 | $15.99 | $14.67 | 513,368 |
2016-02-10 | $16.38 | $16.87 | $16.34 | $16.36 | $15.01 | 511,852 |
2016-02-09 | $16.22 | $16.65 | $16.21 | $16.25 | $14.90 | 619,237 |
2016-02-08 | $16.24 | $16.77 | $16.24 | $16.41 | $15.05 | 520,107 |
2016-02-05 | $16.56 | $16.76 | $16.33 | $16.49 | $15.12 | 390,147 |
2016-02-04 | $16.36 | $16.81 | $16.27 | $16.58 | $15.21 | 477,410 |
2016-02-03 | $16.66 | $16.75 | $15.95 | $16.47 | $15.11 | 418,188 |
2016-02-02 | $16.88 | $16.96 | $16.13 | $16.49 | $15.12 | 372,127 |
2016-02-01 | $17.01 | $17.24 | $16.69 | $17.11 | $15.69 | 194,343 |
2016-01-29 | $16.55 | $17.20 | $16.55 | $17.12 | $15.70 | 518,400 |
2016-01-28 | $16.92 | $16.98 | $16.12 | $16.57 | $15.20 | 627,510 |
2016-01-27 | $18.07 | $18.14 | $16.47 | $16.84 | $15.45 | 751,713 |
2016-01-26 | $18.07 | $18.36 | $18.02 | $18.17 | $16.67 | 328,604 |
2016-01-25 | $18.24 | $18.41 | $17.88 | $17.95 | $16.46 | 334,776 |
2016-01-22 | $18.63 | $19.08 | $18.35 | $18.40 | $16.88 | 658,031 |
2016-01-21 | $18.56 | $18.91 | $18.12 | $18.23 | $16.72 | 692,379 |
2016-01-20 | $17.00 | $18.47 | $16.77 | $18.22 | $16.71 | 2,143,674 |
2016-01-19 | $18.19 | $18.19 | $16.84 | $17.21 | $15.79 | 601,452 |
2016-01-15 | $17.83 | $18.02 | $17.49 | $17.94 | $16.45 | 584,474 |
2016-01-14 | $18.26 | $18.56 | $17.70 | $18.35 | $16.83 | 436,990 |
2016-01-13 | $18.79 | $18.84 | $18.09 | $18.22 | $16.71 | 604,826 |
2016-01-12 | $19.26 | $19.26 | $18.16 | $18.70 | $17.15 | 2,445,606 |
2016-01-11 | $19.22 | $19.42 | $18.73 | $19.04 | $17.46 | 869,201 |
2016-01-08 | $20.18 | $20.18 | $19.08 | $19.15 | $17.56 | 679,733 |
2016-01-07 | $20.52 | $21.13 | $19.91 | $20.13 | $18.46 | 643,241 |
2016-01-06 | $21.33 | $21.35 | $20.59 | $20.91 | $19.18 | 680,693 |
2016-01-05 | $22.43 | $22.43 | $21.79 | $21.99 | $20.17 | 243,333 |
2016-01-04 | $22.27 | $22.46 | $22.02 | $22.35 | $20.50 | 243,639 |
2015-12-31 | $23.11 | $23.15 | $22.74 | $22.76 | $20.88 | 308,406 |
2015-12-30 | $23.32 | $23.41 | $23.06 | $23.18 | $21.26 | 226,143 |
2015-12-29 | $23.21 | $23.42 | $23.10 | $23.33 | $21.40 | 317,598 |
2015-12-28 | $23.01 | $23.10 | $22.77 | $23.09 | $21.18 | 191,451 |
2015-12-24 | $23.26 | $23.29 | $22.95 | $23.08 | $21.17 | 85,605 |
2015-12-23 | $23.26 | $23.41 | $23.01 | $23.30 | $21.37 | 214,742 |
2015-12-22 | $22.80 | $23.20 | $22.68 | $23.14 | $21.22 | 239,208 |
2015-12-21 | $22.84 | $22.93 | $22.53 | $22.74 | $20.86 | 458,403 |
2015-12-18 | $23.06 | $23.37 | $22.77 | $22.81 | $20.92 | 1,295,738 |
2015-12-17 | $23.82 | $23.83 | $23.29 | $23.30 | $21.37 | 455,164 |
2015-12-16 | $23.46 | $23.82 | $23.17 | $23.80 | $21.83 | 423,104 |
2015-12-15 | $23.53 | $23.70 | $23.08 | $23.25 | $21.33 | 538,231 |
2015-12-14 | $23.37 | $23.57 | $23.16 | $23.36 | $21.43 | 600,115 |
2015-12-11 | $23.27 | $23.70 | $23.24 | $23.30 | $21.37 | 455,692 |
2015-12-10 | $23.62 | $23.85 | $23.44 | $23.73 | $21.73 | 338,033 |
2015-12-09 | $23.61 | $24.10 | $23.53 | $23.62 | $21.63 | 359,204 |
2015-12-08 | $23.35 | $23.89 | $23.35 | $23.71 | $21.71 | 236,667 |
2015-12-07 | $23.84 | $23.84 | $23.26 | $23.63 | $21.64 | 248,918 |
2015-12-04 | $23.46 | $23.96 | $23.37 | $23.86 | $21.85 | 125,903 |
2015-12-03 | $24.14 | $24.23 | $23.19 | $23.40 | $21.43 | 274,346 |
2015-12-02 | $24.41 | $24.47 | $24.03 | $24.11 | $22.08 | 159,985 |
2015-12-01 | $24.28 | $24.50 | $23.94 | $24.40 | $22.34 | 180,741 |
2015-11-30 | $24.66 | $24.66 | $24.03 | $24.26 | $22.22 | 233,585 |
2015-11-27 | $24.71 | $24.87 | $24.55 | $24.63 | $22.55 | 94,474 |
2015-11-25 | $24.50 | $24.87 | $24.41 | $24.72 | $22.64 | 241,233 |
2015-11-24 | $24.21 | $24.67 | $24.13 | $24.53 | $22.46 | 171,150 |
2015-11-23 | $24.03 | $24.40 | $24.03 | $24.36 | $22.31 | 205,315 |
2015-11-20 | $24.35 | $24.52 | $24.02 | $24.10 | $22.07 | 193,837 |
2015-11-19 | $23.87 | $24.26 | $23.87 | $24.16 | $22.12 | 187,956 |
2015-11-18 | $23.77 | $24.00 | $23.73 | $23.98 | $21.96 | 150,971 |
2015-11-17 | $23.94 | $24.51 | $23.83 | $23.86 | $21.85 | 237,665 |
2015-11-16 | $23.16 | $23.82 | $23.11 | $23.80 | $21.79 | 191,142 |
2015-11-13 | $24.09 | $24.09 | $23.09 | $23.17 | $21.22 | 182,450 |
2015-11-12 | $24.50 | $24.79 | $24.27 | $24.29 | $22.24 | 194,538 |
2015-11-11 | $25.01 | $25.01 | $24.58 | $24.76 | $22.67 | 205,094 |
2015-11-10 | $24.65 | $25.11 | $24.54 | $24.99 | $22.88 | 186,244 |
2015-11-09 | $25.51 | $25.77 | $24.37 | $24.65 | $22.57 | 264,237 |
2015-11-06 | $24.73 | $25.35 | $24.61 | $25.12 | $23.00 | 167,570 |
2015-11-05 | $25.00 | $25.08 | $24.75 | $24.86 | $22.77 | 143,413 |
2015-11-04 | $25.30 | $25.40 | $24.87 | $24.97 | $22.87 | 246,412 |
2015-11-03 | $24.91 | $25.36 | $24.78 | $25.30 | $23.17 | 483,371 |
2015-11-02 | $24.94 | $25.16 | $24.79 | $24.96 | $22.86 | 524,470 |
2015-10-30 | $24.80 | $25.32 | $24.66 | $24.94 | $22.84 | 451,041 |
2015-10-29 | $24.31 | $24.87 | $24.08 | $24.82 | $22.73 | 532,889 |
2015-10-28 | $19.75 | $24.90 | $19.75 | $24.04 | $22.01 | 1,193,958 |
2015-10-27 | $22.27 | $22.40 | $21.74 | $21.92 | $20.07 | 365,118 |
2015-10-26 | $22.54 | $22.56 | $22.28 | $22.41 | $20.52 | 266,018 |
2015-10-23 | $22.58 | $22.58 | $22.16 | $22.54 | $20.64 | 228,391 |
2015-10-22 | $22.26 | $22.65 | $22.21 | $22.40 | $20.51 | 211,302 |
2015-10-21 | $22.28 | $22.29 | $22.03 | $22.12 | $20.26 | 218,842 |
2015-10-20 | $22.09 | $22.35 | $22.09 | $22.26 | $20.38 | 153,398 |
2015-10-19 | $22.10 | $22.29 | $21.95 | $22.12 | $20.26 | 187,700 |
2015-10-16 | $22.09 | $22.17 | $21.80 | $22.15 | $20.28 | 141,880 |
2015-10-15 | $21.44 | $22.04 | $21.31 | $22.03 | $20.17 | 176,251 |
2015-10-14 | $21.49 | $21.78 | $21.16 | $21.35 | $19.55 | 167,373 |
2015-10-13 | $21.79 | $21.90 | $21.39 | $21.43 | $19.62 | 183,971 |
2015-10-12 | $21.83 | $21.93 | $21.65 | $21.86 | $20.02 | 81,780 |
2015-10-09 | $22.07 | $22.07 | $21.80 | $21.81 | $19.97 | 170,318 |
2015-10-08 | $21.60 | $22.10 | $21.60 | $22.08 | $20.22 | 244,542 |
2015-10-07 | $21.72 | $21.94 | $21.36 | $21.63 | $19.81 | 295,002 |
2015-10-06 | $21.70 | $21.88 | $21.41 | $21.65 | $19.83 | 247,731 |
2015-10-05 | $21.33 | $21.95 | $21.33 | $21.75 | $19.92 | 328,245 |
2015-10-02 | $20.55 | $21.19 | $20.33 | $21.19 | $19.40 | 335,168 |
2015-10-01 | $20.46 | $20.76 | $20.27 | $20.73 | $18.98 | 266,311 |
2015-09-30 | $20.55 | $20.75 | $20.25 | $20.42 | $18.70 | 596,617 |
2015-09-29 | $20.53 | $20.90 | $20.28 | $20.35 | $18.64 | 522,693 |
2015-09-28 | $21.27 | $21.28 | $20.47 | $20.48 | $18.75 | 330,232 |
2015-09-25 | $21.49 | $21.56 | $21.28 | $21.35 | $19.55 | 152,290 |
2015-09-24 | $21.04 | $21.35 | $21.00 | $21.33 | $19.53 | 228,149 |
2015-09-23 | $21.26 | $21.30 | $21.01 | $21.28 | $19.49 | 258,420 |
2015-09-22 | $21.68 | $21.77 | $21.22 | $21.26 | $19.47 | 244,789 |
2015-09-21 | $22.31 | $22.43 | $22.00 | $22.02 | $20.16 | 268,285 |
2015-09-18 | $22.00 | $22.28 | $21.98 | $22.24 | $20.37 | 461,171 |
2015-09-17 | $21.81 | $22.53 | $21.78 | $22.28 | $20.40 | 533,944 |
2015-09-16 | $21.43 | $21.81 | $21.39 | $21.77 | $19.94 | 162,437 |
2015-09-15 | $21.36 | $21.49 | $21.17 | $21.43 | $19.62 | 220,562 |
2015-09-14 | $21.30 | $21.33 | $21.11 | $21.33 | $19.53 | 232,907 |
2015-09-11 | $21.15 | $21.33 | $20.98 | $21.30 | $19.51 | 179,360 |
2015-09-10 | $21.20 | $21.38 | $21.18 | $21.23 | $19.42 | 140,681 |
2015-09-09 | $21.55 | $21.83 | $21.22 | $21.27 | $19.46 | 168,664 |
2015-09-08 | $21.14 | $21.52 | $20.96 | $21.45 | $19.62 | 182,966 |
Sonic Automotive Inc - Class A (SAH) News Headlines
Amazon wants to shape the future of car-buying. Dealers are skeptical
E-commerce behemoth Amazon is attempting to do what insiders say no one has been able to do yet: bring a seamless online shopping experience to car-b…
cnbc.com Jan. 23, 2024US auto retailers' falling new vehicle margins compress quarterly profits
None
reuters.com Feb. 14, 2024Recent Sonic Automotive Inc - Class A (SAH) News
Similar Companies to Sonic Automotive Inc - Class A (SAH) in the Auto & Truck Dealerships Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |