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.

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, 2024
Recent Sonic Automotive Inc - Class A (SAH) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.