SailPoint Technologies Holdings Inc (SAIL) Exchange: NYSE
Data as of March 29, 2024
$65.24 ($0.00) 0.00%
SailPoint Technologies Holdings Inc - Daily Information
Click for more stock information on SailPoint Technologies Holdings Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $65.24 |
Previous Close | $65.24 |
High | $65.24 |
Low | $65.24 |
Adjusted Open | $65.24 |
Previous Adjusted Close | $65.24 |
Adjusted High | $65.24 |
Adjusted Low | $65.24 |
About SailPoint Technologies Holdings Inc (SAIL)
SailPoint Technologies Holdings Inc (NASDAQ: SAIL) is a leading provider of enterprise identity governance solutions that modernize and secure enterprise access management for their customers. Founded in 2007, SailPoint has grown from a small startup to one of the most successful companies in its technology space. With over 800 employees worldwide, SailPoint has operations in Austin, Texas, London, Paris, and Frankfurt. The company's solution helps organizations control risk by controlling who has access to critical systems and data, helping maintain compliance and supporting intuitive, self-service access management. This capability has enabled business users to access the right systems quickly and securely, while also reducing risk to the organization and maintaining privacy and security. In fact, since its founding, SailPoint has grown at an average annual rate of 33% and has out-performed many of its competitors in today's market.
Invest in SailPoint Technologies Holdings Inc (SAIL)
Historical Stock Data for SailPoint Technologies Holdings Inc (SAIL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-16 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 0 |
2022-08-15 | $65.14 | $65.24 | $65.14 | $65.24 | $65.24 | 9,817,608 |
2022-08-12 | $65.14 | $65.16 | $65.03 | $65.08 | $65.08 | 19,340,207 |
2022-08-11 | $64.30 | $64.55 | $64.30 | $64.33 | $64.33 | 1,663,486 |
2022-08-10 | $64.50 | $64.70 | $64.41 | $64.48 | $64.48 | 1,106,497 |
2022-08-09 | $64.45 | $64.45 | $64.27 | $64.29 | $64.29 | 722,492 |
2022-08-08 | $64.39 | $64.51 | $64.21 | $64.33 | $64.33 | 987,127 |
2022-08-05 | $64.17 | $64.49 | $64.17 | $64.49 | $64.49 | 1,007,640 |
2022-08-04 | $64.26 | $64.38 | $64.17 | $64.32 | $64.32 | 1,347,327 |
2022-08-03 | $64.09 | $64.36 | $64.01 | $64.29 | $64.29 | 727,231 |
2022-08-02 | $63.71 | $64.10 | $63.70 | $64.08 | $64.08 | 1,511,246 |
2022-08-01 | $63.61 | $64.01 | $63.50 | $63.69 | $63.69 | 520,920 |
2022-07-29 | $63.69 | $64.00 | $63.69 | $63.77 | $63.77 | 530,949 |
2022-07-28 | $63.70 | $63.96 | $63.59 | $63.88 | $63.88 | 429,066 |
2022-07-27 | $63.55 | $63.73 | $63.48 | $63.64 | $63.64 | 368,812 |
2022-07-26 | $63.66 | $63.66 | $63.40 | $63.50 | $63.50 | 711,755 |
2022-07-25 | $63.49 | $63.72 | $63.49 | $63.55 | $63.55 | 434,649 |
2022-07-22 | $63.58 | $63.78 | $63.41 | $63.75 | $63.75 | 601,153 |
2022-07-21 | $63.32 | $63.59 | $63.10 | $63.55 | $63.55 | 673,677 |
2022-07-20 | $63.70 | $63.85 | $63.28 | $63.29 | $63.29 | 1,153,307 |
2022-07-19 | $63.78 | $63.78 | $63.50 | $63.63 | $63.63 | 565,421 |
2022-07-18 | $63.46 | $63.93 | $63.30 | $63.69 | $63.69 | 750,052 |
2022-07-15 | $63.42 | $63.68 | $62.99 | $63.63 | $63.63 | 1,637,486 |
2022-07-14 | $62.75 | $63.36 | $62.75 | $63.00 | $63.00 | 923,578 |
2022-07-13 | $62.65 | $63.37 | $62.62 | $62.98 | $62.98 | 923,599 |
2022-07-12 | $62.90 | $63.07 | $62.37 | $62.98 | $62.98 | 899,118 |
2022-07-11 | $63.09 | $63.29 | $62.77 | $62.90 | $62.90 | 1,697,584 |
2022-07-08 | $63.10 | $63.83 | $63.10 | $63.45 | $63.45 | 883,582 |
2022-07-07 | $62.86 | $63.53 | $62.86 | $63.38 | $63.38 | 956,431 |
2022-07-06 | $63.45 | $63.45 | $63.08 | $63.16 | $63.16 | 910,604 |
2022-07-05 | $63.25 | $63.45 | $62.66 | $63.31 | $63.31 | 1,094,964 |
2022-07-01 | $63.04 | $63.24 | $62.74 | $63.05 | $63.05 | 948,452 |
2022-06-30 | $62.25 | $62.85 | $62.13 | $62.68 | $62.68 | 1,172,264 |
2022-06-29 | $62.65 | $62.65 | $62.08 | $62.41 | $62.41 | 754,535 |
2022-06-28 | $62.71 | $62.79 | $61.96 | $62.43 | $62.43 | 1,055,985 |
2022-06-27 | $62.97 | $63.15 | $62.44 | $62.89 | $62.89 | 1,049,721 |
2022-06-24 | $63.16 | $63.30 | $62.48 | $62.87 | $62.87 | 2,407,494 |
2022-06-23 | $62.05 | $63.14 | $61.98 | $63.09 | $63.09 | 2,015,093 |
2022-06-22 | $61.87 | $62.01 | $61.57 | $61.93 | $61.93 | 989,462 |
2022-06-21 | $61.27 | $62.00 | $61.20 | $61.92 | $61.92 | 1,717,436 |
2022-06-17 | $60.16 | $62.34 | $59.53 | $61.17 | $61.17 | 10,652,250 |
2022-06-16 | $59.42 | $59.84 | $58.56 | $59.49 | $59.49 | 2,209,847 |
2022-06-15 | $59.39 | $60.33 | $59.15 | $59.92 | $59.92 | 2,254,772 |
2022-06-14 | $59.83 | $60.36 | $58.93 | $59.13 | $59.13 | 2,521,854 |
2022-06-13 | $60.73 | $60.85 | $59.26 | $59.56 | $59.56 | 3,749,671 |
2022-06-10 | $63.33 | $63.45 | $61.49 | $61.52 | $61.52 | 3,213,626 |
2022-06-09 | $63.52 | $63.75 | $63.41 | $63.43 | $63.43 | 2,037,637 |
2022-06-08 | $63.25 | $63.55 | $62.95 | $63.52 | $63.52 | 1,110,957 |
2022-06-07 | $62.65 | $63.65 | $62.43 | $63.12 | $63.12 | 2,817,902 |
2022-06-06 | $61.80 | $62.72 | $61.70 | $62.52 | $62.52 | 4,446,745 |
2022-06-03 | $64.19 | $64.47 | $64.14 | $64.30 | $64.30 | 2,816,867 |
2022-06-02 | $64.03 | $64.35 | $63.95 | $64.15 | $64.15 | 3,734,467 |
2022-06-01 | $63.50 | $63.50 | $63.30 | $63.46 | $63.46 | 1,593,820 |
2022-05-31 | $62.85 | $63.50 | $62.85 | $63.44 | $63.44 | 1,743,222 |
2022-05-27 | $63.35 | $63.49 | $63.13 | $63.17 | $63.17 | 2,089,453 |
2022-05-26 | $63.28 | $63.60 | $63.17 | $63.36 | $63.36 | 4,053,123 |
2022-05-25 | $63.14 | $63.52 | $63.14 | $63.50 | $63.50 | 1,540,600 |
2022-05-24 | $62.71 | $63.39 | $62.43 | $63.26 | $63.26 | 1,923,203 |
2022-05-23 | $62.25 | $62.99 | $62.08 | $62.97 | $62.97 | 1,437,915 |
2022-05-20 | $62.50 | $62.50 | $61.80 | $62.33 | $62.33 | 1,579,228 |
2022-05-19 | $61.42 | $62.26 | $61.20 | $62.06 | $62.06 | 1,413,515 |
2022-05-18 | $62.20 | $62.66 | $61.13 | $61.74 | $61.74 | 3,305,113 |
2022-05-17 | $60.99 | $62.69 | $60.61 | $62.60 | $62.60 | 3,509,920 |
2022-05-16 | $60.41 | $61.03 | $60.20 | $60.76 | $60.76 | 2,492,143 |
2022-05-13 | $61.53 | $61.68 | $60.11 | $60.30 | $60.30 | 3,776,051 |
2022-05-12 | $61.26 | $61.54 | $60.74 | $61.16 | $61.16 | 5,213,753 |
2022-05-11 | $62.00 | $62.28 | $61.41 | $61.44 | $61.44 | 5,533,985 |
2022-05-10 | $63.14 | $63.14 | $61.87 | $62.15 | $62.15 | 6,095,776 |
2022-05-09 | $63.58 | $63.62 | $62.46 | $62.82 | $62.82 | 5,643,553 |
2022-05-06 | $63.85 | $63.88 | $63.47 | $63.51 | $63.51 | 7,248,598 |
2022-05-05 | $64.00 | $64.00 | $63.80 | $63.82 | $63.82 | 5,464,292 |
2022-05-04 | $63.85 | $64.14 | $63.80 | $64.09 | $64.09 | 9,121,341 |
2022-05-03 | $63.94 | $63.95 | $63.80 | $63.81 | $63.81 | 4,579,105 |
2022-05-02 | $63.82 | $64.02 | $63.72 | $63.99 | $63.99 | 6,886,195 |
2022-04-29 | $63.90 | $64.09 | $63.80 | $63.83 | $63.83 | 6,238,842 |
2022-04-28 | $63.92 | $63.95 | $63.69 | $63.84 | $63.84 | 8,364,397 |
2022-04-27 | $63.99 | $64.08 | $63.65 | $63.68 | $63.68 | 10,493,475 |
2022-04-26 | $64.14 | $64.18 | $63.90 | $63.90 | $63.90 | 11,573,179 |
2022-04-25 | $64.17 | $64.28 | $64.10 | $64.11 | $64.11 | 12,068,871 |
2022-04-22 | $64.13 | $64.44 | $64.13 | $64.27 | $64.27 | 7,917,249 |
2022-04-21 | $64.34 | $64.42 | $64.10 | $64.10 | $64.10 | 10,034,752 |
2022-04-20 | $64.32 | $64.37 | $64.17 | $64.20 | $64.20 | 7,818,530 |
2022-04-19 | $64.21 | $64.30 | $64.08 | $64.27 | $64.27 | 8,080,702 |
2022-04-18 | $64.13 | $64.41 | $64.05 | $64.40 | $64.40 | 8,900,382 |
2022-04-14 | $64.22 | $64.36 | $64.12 | $64.16 | $64.16 | 10,663,414 |
2022-04-13 | $64.15 | $64.28 | $64.10 | $64.20 | $64.20 | 11,327,803 |
2022-04-12 | $64.06 | $64.21 | $64.05 | $64.11 | $64.11 | 9,571,414 |
2022-04-11 | $64.30 | $64.39 | $63.77 | $64.05 | $64.05 | 34,531,333 |
2022-04-08 | $49.98 | $50.36 | $49.34 | $49.59 | $49.59 | 801,693 |
2022-04-07 | $50.32 | $51.45 | $49.93 | $50.42 | $50.42 | 716,795 |
2022-04-06 | $50.72 | $50.88 | $49.50 | $50.32 | $50.32 | 697,384 |
2022-04-05 | $53.11 | $53.23 | $50.96 | $51.57 | $51.57 | 638,990 |
2022-04-04 | $52.40 | $53.09 | $51.89 | $52.46 | $52.46 | 470,574 |
2022-04-01 | $51.34 | $52.23 | $51.22 | $52.02 | $52.02 | 766,714 |
2022-03-31 | $50.54 | $51.93 | $49.87 | $51.18 | $51.18 | 1,146,284 |
2022-03-30 | $50.55 | $51.26 | $49.66 | $50.24 | $50.24 | 901,593 |
2022-03-29 | $51.07 | $51.28 | $49.68 | $50.71 | $50.71 | 961,442 |
2022-03-28 | $49.50 | $50.60 | $49.34 | $50.10 | $50.10 | 983,813 |
2022-03-25 | $49.56 | $49.56 | $47.75 | $49.26 | $49.26 | 1,061,985 |
2022-03-24 | $49.70 | $49.86 | $47.47 | $49.19 | $49.19 | 2,802,125 |
2022-03-23 | $48.51 | $51.24 | $47.94 | $49.36 | $49.36 | 2,017,624 |
2022-03-22 | $46.84 | $49.37 | $46.84 | $49.25 | $49.25 | 1,240,808 |
2022-03-21 | $46.48 | $47.67 | $45.86 | $46.95 | $46.95 | 1,013,476 |
2022-03-18 | $44.37 | $47.47 | $44.30 | $46.50 | $46.50 | 4,719,973 |
2022-03-17 | $43.49 | $44.95 | $43.16 | $44.44 | $44.44 | 1,009,780 |
2022-03-16 | $42.84 | $44.07 | $42.45 | $43.91 | $43.91 | 965,473 |
2022-03-15 | $41.07 | $42.23 | $40.42 | $42.21 | $42.21 | 847,162 |
2022-03-14 | $43.06 | $43.20 | $40.12 | $41.16 | $41.16 | 1,680,782 |
2022-03-11 | $45.60 | $46.12 | $43.61 | $43.78 | $43.78 | 659,456 |
2022-03-10 | $44.83 | $46.16 | $44.47 | $45.41 | $45.41 | 788,701 |
2022-03-09 | $44.86 | $45.86 | $44.41 | $45.37 | $45.37 | 868,100 |
2022-03-08 | $44.09 | $45.35 | $43.49 | $44.21 | $44.21 | 1,042,997 |
2022-03-07 | $45.76 | $46.52 | $44.66 | $44.68 | $44.68 | 942,728 |
2022-03-04 | $46.76 | $47.28 | $44.83 | $45.25 | $45.25 | 788,045 |
2022-03-03 | $47.18 | $47.21 | $45.95 | $46.36 | $46.36 | 1,064,075 |
2022-03-02 | $44.90 | $47.87 | $44.45 | $47.17 | $47.17 | 1,648,466 |
2022-03-01 | $44.58 | $46.07 | $43.76 | $44.77 | $44.77 | 3,258,772 |
2022-02-28 | $41.38 | $42.79 | $40.89 | $41.37 | $41.37 | 2,266,920 |
2022-02-25 | $40.05 | $40.65 | $38.82 | $40.63 | $40.63 | 835,144 |
2022-02-24 | $36.64 | $40.48 | $36.64 | $40.23 | $40.23 | 1,628,995 |
2022-02-23 | $39.02 | $39.50 | $37.13 | $37.41 | $37.41 | 981,450 |
2022-02-22 | $38.11 | $39.38 | $37.86 | $38.65 | $38.65 | 1,208,668 |
2022-02-18 | $39.65 | $39.65 | $38.03 | $38.33 | $38.33 | 1,096,080 |
2022-02-17 | $40.25 | $40.73 | $39.67 | $39.76 | $39.76 | 1,215,028 |
2022-02-16 | $41.05 | $41.39 | $40.42 | $40.83 | $40.83 | 759,267 |
2022-02-15 | $40.21 | $41.54 | $39.69 | $41.36 | $41.36 | 1,115,841 |
2022-02-14 | $39.46 | $40.73 | $38.88 | $39.65 | $39.65 | 712,589 |
2022-02-11 | $40.24 | $40.69 | $39.01 | $39.46 | $39.46 | 992,331 |
2022-02-10 | $38.57 | $40.19 | $38.44 | $39.75 | $39.75 | 1,213,764 |
2022-02-09 | $39.45 | $40.03 | $39.01 | $39.68 | $39.68 | 955,494 |
2022-02-08 | $37.74 | $38.97 | $37.74 | $38.96 | $38.96 | 772,830 |
2022-02-07 | $38.25 | $39.70 | $37.93 | $38.41 | $38.41 | 540,035 |
2022-02-04 | $37.61 | $39.03 | $37.12 | $38.28 | $38.28 | 1,529,231 |
2022-02-03 | $37.57 | $38.15 | $36.91 | $37.50 | $37.50 | 1,012,631 |
2022-02-02 | $39.93 | $40.23 | $38.37 | $38.76 | $38.76 | 1,068,363 |
2022-02-01 | $39.35 | $40.02 | $38.53 | $39.93 | $39.93 | 1,077,956 |
2022-01-31 | $36.83 | $38.71 | $36.56 | $38.69 | $38.69 | 1,917,586 |
2022-01-28 | $35.76 | $36.62 | $34.98 | $36.45 | $36.45 | 2,013,496 |
2022-01-27 | $36.54 | $37.13 | $35.06 | $35.71 | $35.71 | 1,430,805 |
2022-01-26 | $37.45 | $38.51 | $36.33 | $36.48 | $36.48 | 1,890,944 |
2022-01-25 | $39.26 | $39.26 | $36.45 | $36.65 | $36.65 | 2,011,654 |
2022-01-24 | $38.66 | $40.41 | $37.51 | $40.30 | $40.30 | 1,179,738 |
2022-01-21 | $39.73 | $40.62 | $39.40 | $39.69 | $39.69 | 1,286,579 |
2022-01-20 | $40.34 | $41.85 | $40.01 | $40.08 | $40.08 | 693,669 |
2022-01-19 | $40.65 | $41.77 | $39.89 | $39.92 | $39.92 | 721,310 |
2022-01-18 | $41.28 | $42.18 | $40.58 | $40.58 | $40.58 | 782,223 |
2022-01-14 | $42.20 | $42.96 | $41.18 | $42.48 | $42.48 | 792,018 |
2022-01-13 | $45.33 | $45.33 | $42.85 | $42.91 | $42.91 | 488,641 |
2022-01-12 | $44.54 | $45.90 | $44.34 | $45.01 | $45.01 | 703,341 |
2022-01-11 | $44.00 | $44.92 | $43.30 | $44.15 | $44.15 | 1,049,061 |
2022-01-10 | $44.00 | $44.04 | $41.84 | $44.01 | $44.01 | 1,492,033 |
2022-01-07 | $45.00 | $45.93 | $44.48 | $44.56 | $44.56 | 623,983 |
2022-01-06 | $44.48 | $46.57 | $44.43 | $45.00 | $45.00 | 1,024,627 |
2022-01-05 | $46.03 | $46.66 | $44.59 | $44.92 | $44.92 | 1,092,908 |
2022-01-04 | $47.38 | $47.60 | $44.66 | $46.06 | $46.06 | 718,998 |
2022-01-03 | $48.48 | $48.59 | $46.21 | $47.42 | $47.42 | 856,986 |
2021-12-31 | $48.77 | $49.20 | $48.08 | $48.34 | $48.34 | 378,205 |
2021-12-30 | $48.46 | $49.91 | $48.38 | $48.85 | $48.85 | 603,014 |
2021-12-29 | $48.48 | $48.60 | $47.27 | $48.40 | $48.40 | 339,354 |
2021-12-28 | $48.80 | $49.12 | $48.03 | $48.46 | $48.46 | 475,339 |
2021-12-27 | $48.32 | $48.83 | $47.89 | $48.79 | $48.79 | 380,352 |
2021-12-23 | $48.08 | $48.54 | $47.35 | $48.00 | $48.00 | 391,600 |
2021-12-22 | $47.72 | $48.67 | $47.51 | $48.26 | $48.26 | 594,297 |
2021-12-21 | $46.50 | $47.95 | $46.42 | $47.48 | $47.48 | 630,626 |
2021-12-20 | $46.14 | $46.94 | $45.20 | $46.28 | $46.28 | 894,390 |
2021-12-17 | $45.26 | $47.09 | $44.49 | $46.53 | $46.53 | 2,641,331 |
2021-12-16 | $48.93 | $49.04 | $45.58 | $45.91 | $45.91 | 1,218,676 |
2021-12-15 | $46.44 | $48.85 | $46.16 | $48.42 | $48.42 | 1,322,565 |
2021-12-14 | $45.75 | $46.74 | $44.70 | $46.56 | $46.56 | 1,024,999 |
2021-12-13 | $46.17 | $47.27 | $45.39 | $46.59 | $46.59 | 876,500 |
2021-12-10 | $47.88 | $48.87 | $46.38 | $46.40 | $46.40 | 761,089 |
2021-12-09 | $48.96 | $49.35 | $47.09 | $47.71 | $47.71 | 557,518 |
2021-12-08 | $48.85 | $49.72 | $47.88 | $49.32 | $49.32 | 641,071 |
2021-12-07 | $48.60 | $49.69 | $48.22 | $48.47 | $48.47 | 780,562 |
2021-12-06 | $47.62 | $48.64 | $45.83 | $47.42 | $47.42 | 686,791 |
2021-12-03 | $50.57 | $50.57 | $46.74 | $47.58 | $47.58 | 867,925 |
2021-12-02 | $49.27 | $50.75 | $48.52 | $50.15 | $50.15 | 761,293 |
2021-12-01 | $53.23 | $53.34 | $48.73 | $49.36 | $49.36 | 1,186,536 |
2021-11-30 | $51.74 | $53.34 | $51.60 | $52.59 | $52.59 | 812,722 |
2021-11-29 | $52.45 | $52.99 | $51.38 | $52.56 | $52.56 | 763,678 |
2021-11-26 | $51.77 | $53.21 | $50.92 | $51.89 | $51.89 | 570,942 |
2021-11-24 | $51.80 | $53.07 | $51.50 | $52.72 | $52.72 | 479,487 |
2021-11-23 | $53.78 | $54.35 | $51.63 | $52.48 | $52.48 | 996,964 |
2021-11-22 | $56.76 | $56.76 | $53.69 | $54.28 | $54.28 | 894,782 |
2021-11-19 | $57.75 | $58.12 | $56.61 | $56.91 | $56.91 | 768,251 |
2021-11-18 | $57.84 | $58.32 | $56.87 | $57.55 | $57.55 | 629,459 |
2021-11-17 | $58.60 | $59.03 | $57.25 | $58.09 | $58.09 | 538,406 |
2021-11-16 | $59.11 | $59.94 | $58.08 | $58.41 | $58.41 | 749,419 |
2021-11-15 | $59.47 | $60.30 | $58.15 | $58.95 | $58.95 | 1,107,331 |
2021-11-12 | $59.58 | $60.77 | $59.34 | $59.88 | $59.88 | 2,099,320 |
2021-11-11 | $58.54 | $59.99 | $57.92 | $58.86 | $58.86 | 1,159,970 |
2021-11-10 | $58.51 | $63.36 | $57.07 | $58.05 | $58.05 | 6,423,654 |
2021-11-09 | $48.95 | $49.76 | $47.64 | $48.20 | $48.20 | 920,351 |
2021-11-08 | $48.25 | $49.33 | $48.14 | $48.70 | $48.70 | 659,473 |
2021-11-05 | $48.55 | $49.29 | $46.78 | $48.11 | $48.11 | 836,913 |
2021-11-04 | $49.13 | $49.57 | $47.79 | $48.21 | $48.21 | 624,012 |
2021-11-03 | $48.42 | $49.06 | $47.70 | $48.65 | $48.65 | 611,980 |
2021-11-02 | $49.06 | $49.06 | $47.84 | $48.68 | $48.68 | 409,489 |
2021-11-01 | $47.91 | $49.61 | $47.91 | $49.19 | $49.19 | 648,900 |
2021-10-29 | $47.37 | $48.25 | $47.37 | $47.98 | $47.98 | 361,237 |
2021-10-28 | $46.94 | $47.76 | $46.67 | $47.62 | $47.62 | 374,883 |
2021-10-27 | $47.87 | $48.45 | $46.56 | $46.80 | $46.80 | 626,089 |
2021-10-26 | $49.00 | $49.22 | $47.87 | $47.95 | $47.95 | 513,733 |
2021-10-25 | $47.00 | $48.50 | $46.95 | $48.43 | $48.43 | 545,447 |
2021-10-22 | $47.07 | $47.64 | $46.54 | $47.00 | $47.00 | 403,052 |
2021-10-21 | $46.48 | $47.41 | $46.36 | $47.07 | $47.07 | 374,873 |
2021-10-20 | $46.67 | $47.83 | $46.66 | $46.78 | $46.78 | 489,617 |
2021-10-19 | $46.61 | $46.93 | $45.97 | $46.59 | $46.59 | 1,132,375 |
2021-10-18 | $45.76 | $46.46 | $45.55 | $46.28 | $46.28 | 554,239 |
2021-10-15 | $46.75 | $47.17 | $46.01 | $46.01 | $46.01 | 865,732 |
2021-10-14 | $46.10 | $46.76 | $45.63 | $46.19 | $46.19 | 564,620 |
2021-10-13 | $45.12 | $45.98 | $45.00 | $45.57 | $45.57 | 469,440 |
2021-10-12 | $44.21 | $45.18 | $43.90 | $44.84 | $44.84 | 533,888 |
2021-10-11 | $44.00 | $44.68 | $43.53 | $43.79 | $43.79 | 457,780 |
2021-10-08 | $44.83 | $45.26 | $43.99 | $44.16 | $44.16 | 427,549 |
2021-10-07 | $44.02 | $45.53 | $44.02 | $44.76 | $44.76 | 815,353 |
2021-10-06 | $43.51 | $44.68 | $43.50 | $43.67 | $43.67 | 547,683 |
2021-10-05 | $42.95 | $44.61 | $42.83 | $43.91 | $43.91 | 1,068,480 |
2021-10-04 | $43.32 | $43.36 | $41.51 | $42.50 | $42.50 | 1,347,830 |
2021-10-01 | $43.12 | $43.74 | $42.53 | $43.39 | $43.39 | 776,564 |
2021-09-30 | $43.13 | $43.92 | $42.85 | $42.88 | $42.88 | 631,942 |
2021-09-29 | $44.11 | $44.15 | $42.89 | $42.98 | $42.98 | 917,445 |
2021-09-28 | $45.27 | $45.46 | $43.75 | $43.86 | $43.86 | 827,477 |
2021-09-27 | $45.32 | $45.79 | $44.17 | $45.73 | $45.73 | 665,921 |
2021-09-24 | $46.19 | $46.36 | $45.36 | $45.83 | $45.83 | 551,504 |
2021-09-23 | $46.29 | $46.63 | $45.64 | $46.19 | $46.19 | 403,429 |
2021-09-22 | $45.33 | $46.17 | $45.00 | $45.94 | $45.94 | 789,600 |
2021-09-21 | $45.67 | $46.13 | $45.27 | $45.40 | $45.40 | 426,208 |
2021-09-20 | $45.78 | $46.10 | $44.44 | $45.33 | $45.33 | 894,212 |
2021-09-17 | $47.50 | $47.74 | $46.77 | $46.93 | $46.93 | 2,362,796 |
2021-09-16 | $46.94 | $47.26 | $46.33 | $47.20 | $47.20 | 578,520 |
2021-09-15 | $47.11 | $47.50 | $46.37 | $47.09 | $47.09 | 729,853 |
2021-09-14 | $47.65 | $48.32 | $46.83 | $47.25 | $47.25 | 522,719 |
2021-09-13 | $45.75 | $48.12 | $45.56 | $47.57 | $47.57 | 907,564 |
2021-09-10 | $46.55 | $46.84 | $45.26 | $45.54 | $45.54 | 657,295 |
2021-09-09 | $46.56 | $47.41 | $46.25 | $46.30 | $46.30 | 1,126,686 |
2021-09-08 | $46.87 | $47.32 | $46.18 | $46.75 | $46.75 | 637,406 |
2021-09-07 | $48.06 | $48.14 | $47.04 | $47.12 | $47.12 | 466,133 |
2021-09-03 | $47.95 | $48.24 | $47.52 | $48.01 | $48.01 | 553,869 |
2021-09-02 | $48.46 | $48.91 | $47.91 | $48.11 | $48.11 | 892,750 |
2021-09-01 | $47.10 | $48.84 | $46.59 | $48.32 | $48.32 | 1,196,120 |
2021-08-31 | $47.25 | $47.45 | $46.37 | $46.86 | $46.86 | 970,850 |
2021-08-30 | $48.88 | $48.88 | $46.68 | $47.60 | $47.60 | 2,624,645 |
2021-08-27 | $46.77 | $49.02 | $46.58 | $48.65 | $48.65 | 3,518,816 |
2021-08-26 | $46.47 | $47.33 | $46.21 | $46.56 | $46.56 | 473,966 |
2021-08-25 | $45.63 | $46.89 | $45.50 | $46.45 | $46.45 | 454,136 |
2021-08-24 | $44.75 | $46.05 | $44.67 | $45.63 | $45.63 | 628,112 |
2021-08-23 | $43.21 | $44.39 | $42.90 | $44.28 | $44.28 | 462,887 |
2021-08-20 | $42.43 | $43.48 | $42.43 | $43.09 | $43.09 | 609,305 |
2021-08-19 | $43.13 | $43.79 | $42.30 | $42.46 | $42.46 | 680,621 |
2021-08-18 | $43.48 | $44.47 | $43.35 | $43.59 | $43.59 | 663,534 |
2021-08-17 | $43.02 | $43.58 | $42.40 | $43.57 | $43.57 | 746,061 |
2021-08-16 | $44.02 | $44.37 | $43.14 | $43.55 | $43.55 | 885,586 |
2021-08-13 | $45.50 | $45.67 | $44.14 | $44.19 | $44.19 | 1,662,387 |
2021-08-12 | $44.99 | $45.73 | $44.78 | $45.54 | $45.54 | 1,209,898 |
2021-08-11 | $45.17 | $45.42 | $44.30 | $45.30 | $45.30 | 1,315,809 |
2021-08-10 | $47.20 | $47.93 | $45.05 | $45.11 | $45.11 | 3,000,686 |
2021-08-09 | $49.60 | $50.52 | $49.25 | $49.50 | $49.50 | 646,365 |
2021-08-06 | $50.92 | $50.93 | $48.93 | $49.49 | $49.49 | 763,637 |
2021-08-05 | $50.37 | $51.21 | $50.02 | $50.74 | $50.74 | 356,547 |
2021-08-04 | $50.00 | $51.01 | $49.76 | $50.45 | $50.45 | 606,737 |
2021-08-03 | $50.50 | $50.73 | $49.83 | $50.26 | $50.26 | 477,312 |
2021-08-02 | $50.32 | $51.11 | $49.73 | $50.64 | $50.64 | 545,041 |
2021-07-30 | $49.94 | $50.42 | $49.77 | $49.99 | $49.99 | 449,306 |
2021-07-29 | $50.25 | $50.75 | $49.78 | $50.23 | $50.23 | 279,889 |
2021-07-28 | $49.23 | $50.58 | $49.00 | $50.24 | $50.24 | 472,354 |
2021-07-27 | $50.52 | $50.73 | $47.91 | $48.94 | $48.94 | 417,262 |
2021-07-26 | $50.36 | $50.51 | $49.55 | $50.50 | $50.50 | 481,187 |
2021-07-23 | $49.96 | $50.30 | $49.49 | $50.25 | $50.25 | 724,536 |
2021-07-22 | $49.91 | $50.99 | $49.75 | $49.95 | $49.95 | 689,134 |
2021-07-21 | $48.66 | $49.56 | $48.47 | $49.51 | $49.51 | 551,950 |
2021-07-20 | $47.67 | $49.43 | $47.01 | $48.79 | $48.79 | 785,653 |
2021-07-19 | $46.81 | $47.67 | $46.09 | $47.60 | $47.60 | 710,522 |
2021-07-16 | $47.28 | $48.08 | $47.10 | $47.38 | $47.38 | 623,564 |
2021-07-15 | $46.96 | $47.54 | $46.13 | $46.69 | $46.69 | 849,726 |
2021-07-14 | $50.71 | $50.71 | $47.61 | $47.72 | $47.72 | 621,405 |
2021-07-13 | $50.50 | $50.78 | $49.93 | $50.04 | $50.04 | 435,451 |
2021-07-12 | $51.21 | $51.69 | $50.10 | $50.72 | $50.72 | 493,284 |
2021-07-09 | $50.47 | $50.81 | $49.55 | $50.65 | $50.65 | 698,271 |
2021-07-08 | $49.63 | $50.59 | $48.82 | $50.17 | $50.17 | 547,738 |
2021-07-07 | $51.63 | $52.04 | $50.69 | $50.88 | $50.88 | 799,560 |
2021-07-06 | $50.66 | $51.90 | $50.33 | $51.43 | $51.43 | 1,302,628 |
2021-07-02 | $51.76 | $52.20 | $50.17 | $50.22 | $50.22 | 695,766 |
2021-07-01 | $51.08 | $52.25 | $50.86 | $51.38 | $51.38 | 756,467 |
2021-06-30 | $52.74 | $52.76 | $50.85 | $51.07 | $51.07 | 1,149,610 |
2021-06-29 | $53.79 | $54.06 | $52.57 | $52.96 | $52.96 | 512,183 |
2021-06-28 | $52.54 | $53.69 | $52.32 | $53.66 | $53.66 | 721,230 |
2021-06-25 | $53.26 | $53.42 | $52.12 | $52.27 | $52.27 | 1,153,318 |
2021-06-24 | $52.99 | $53.70 | $52.61 | $53.22 | $53.22 | 1,310,668 |
2021-06-23 | $51.38 | $52.60 | $51.19 | $52.45 | $52.45 | 811,867 |
2021-06-22 | $50.00 | $51.13 | $49.73 | $51.10 | $51.10 | 739,044 |
2021-06-21 | $49.76 | $50.38 | $48.31 | $49.99 | $49.99 | 1,227,396 |
2021-06-18 | $49.74 | $50.91 | $48.87 | $50.18 | $50.18 | 3,268,152 |
2021-06-17 | $46.97 | $49.71 | $46.86 | $49.62 | $49.62 | 1,228,288 |
2021-06-16 | $46.37 | $47.75 | $46.29 | $47.33 | $47.33 | 789,451 |
2021-06-15 | $47.03 | $47.50 | $46.15 | $46.64 | $46.64 | 1,038,884 |
2021-06-14 | $46.95 | $48.07 | $46.80 | $47.49 | $47.49 | 759,819 |
2021-06-11 | $46.95 | $46.95 | $46.06 | $46.76 | $46.76 | 463,145 |
2021-06-10 | $45.48 | $46.75 | $45.28 | $46.53 | $46.53 | 404,864 |
2021-06-09 | $46.52 | $47.00 | $45.28 | $45.58 | $45.58 | 526,435 |
2021-06-08 | $44.72 | $46.48 | $44.33 | $46.14 | $46.14 | 946,418 |
2021-06-07 | $42.54 | $44.40 | $42.17 | $44.20 | $44.20 | 769,579 |
2021-06-04 | $43.24 | $43.69 | $42.60 | $42.73 | $42.73 | 1,061,851 |
2021-06-03 | $43.88 | $44.10 | $42.86 | $42.93 | $42.93 | 758,549 |
2021-06-02 | $44.52 | $44.77 | $43.64 | $44.03 | $44.03 | 1,728,453 |
2021-06-01 | $45.97 | $46.10 | $44.20 | $44.84 | $44.84 | 1,572,331 |
2021-05-28 | $47.66 | $48.25 | $46.47 | $46.53 | $46.53 | 754,257 |
2021-05-27 | $46.69 | $47.90 | $45.55 | $47.60 | $47.60 | 832,085 |
2021-05-26 | $46.19 | $47.21 | $46.05 | $46.93 | $46.93 | 656,673 |
2021-05-25 | $45.74 | $46.06 | $45.32 | $45.76 | $45.76 | 590,963 |
2021-05-24 | $45.27 | $45.81 | $44.72 | $45.31 | $45.31 | 765,981 |
2021-05-21 | $45.28 | $46.18 | $44.80 | $45.05 | $45.05 | 732,455 |
2021-05-20 | $44.54 | $45.60 | $44.22 | $44.65 | $44.65 | 672,217 |
2021-05-19 | $43.52 | $44.48 | $43.00 | $43.90 | $43.90 | 971,282 |
2021-05-18 | $44.35 | $45.44 | $44.31 | $44.50 | $44.50 | 599,982 |
2021-05-17 | $44.65 | $45.23 | $43.83 | $44.28 | $44.28 | 839,607 |
2021-05-14 | $44.30 | $45.62 | $43.96 | $45.22 | $45.22 | 907,585 |
2021-05-13 | $45.00 | $46.07 | $43.19 | $43.91 | $43.91 | 1,572,048 |
2021-05-12 | $43.05 | $45.24 | $42.96 | $44.83 | $44.83 | 1,951,170 |
2021-05-11 | $39.24 | $45.11 | $39.00 | $44.74 | $44.74 | 3,713,948 |
2021-05-10 | $45.69 | $47.15 | $44.01 | $44.29 | $44.29 | 1,554,205 |
2021-05-07 | $46.55 | $47.76 | $46.21 | $46.30 | $46.30 | 814,322 |
2021-05-06 | $47.65 | $48.31 | $45.13 | $45.87 | $45.87 | 1,531,048 |
2021-05-05 | $47.89 | $48.48 | $47.32 | $47.76 | $47.76 | 771,059 |
2021-05-04 | $48.27 | $48.74 | $46.28 | $47.10 | $47.10 | 1,139,791 |
2021-05-03 | $50.02 | $50.02 | $48.90 | $49.16 | $49.16 | 1,427,731 |
2021-04-30 | $49.44 | $50.21 | $48.45 | $48.83 | $48.83 | 1,185,547 |
2021-04-29 | $50.92 | $51.00 | $49.00 | $50.21 | $50.21 | 821,007 |
2021-04-28 | $51.11 | $51.46 | $50.34 | $50.53 | $50.53 | 557,246 |
2021-04-27 | $52.95 | $53.03 | $51.22 | $51.53 | $51.53 | 825,921 |
2021-04-26 | $51.01 | $53.01 | $50.37 | $52.61 | $52.61 | 1,382,266 |
2021-04-23 | $48.79 | $49.44 | $48.16 | $49.20 | $49.20 | 802,736 |
2021-04-22 | $48.95 | $49.94 | $48.31 | $48.86 | $48.86 | 1,417,344 |
2021-04-21 | $47.77 | $48.67 | $46.50 | $48.43 | $48.43 | 1,118,109 |
2021-04-20 | $47.58 | $48.44 | $46.86 | $48.01 | $48.01 | 1,115,344 |
2021-04-19 | $49.00 | $49.67 | $47.49 | $47.67 | $47.67 | 1,188,539 |
2021-04-16 | $50.53 | $50.53 | $49.61 | $49.83 | $49.83 | 989,529 |
2021-04-15 | $49.80 | $50.85 | $49.10 | $50.24 | $50.24 | 835,297 |
2021-04-14 | $50.50 | $51.75 | $49.68 | $49.81 | $49.81 | 1,102,108 |
2021-04-13 | $49.20 | $50.27 | $49.13 | $50.08 | $50.08 | 1,631,768 |
2021-04-12 | $48.21 | $49.32 | $47.39 | $48.87 | $48.87 | 1,146,924 |
2021-04-09 | $48.78 | $49.16 | $47.36 | $48.47 | $48.47 | 2,538,761 |
2021-04-08 | $50.73 | $51.53 | $49.33 | $49.41 | $49.41 | 2,195,384 |
2021-04-07 | $53.35 | $53.90 | $50.08 | $50.13 | $50.13 | 1,340,384 |
2021-04-06 | $52.40 | $54.59 | $52.39 | $53.79 | $53.79 | 555,798 |
2021-04-05 | $54.04 | $54.04 | $51.64 | $52.61 | $52.61 | 663,087 |
2021-04-01 | $51.88 | $54.34 | $51.68 | $52.51 | $52.51 | 988,606 |
2021-03-31 | $50.19 | $51.27 | $49.70 | $50.64 | $50.64 | 1,249,411 |
2021-03-30 | $48.00 | $49.82 | $47.21 | $49.48 | $49.48 | 1,497,848 |
2021-03-29 | $50.37 | $50.65 | $47.80 | $48.32 | $48.32 | 1,582,602 |
2021-03-26 | $51.12 | $51.90 | $49.37 | $50.35 | $50.35 | 945,450 |
2021-03-25 | $48.94 | $51.06 | $48.06 | $50.71 | $50.71 | 894,036 |
2021-03-24 | $53.33 | $53.33 | $49.97 | $50.00 | $50.00 | 645,796 |
2021-03-23 | $53.93 | $54.56 | $52.50 | $53.01 | $53.01 | 568,262 |
2021-03-22 | $54.23 | $55.29 | $53.82 | $54.27 | $54.27 | 654,492 |
2021-03-19 | $52.14 | $53.82 | $51.34 | $53.23 | $53.23 | 2,137,762 |
2021-03-18 | $53.02 | $53.33 | $51.27 | $51.48 | $51.48 | 1,022,705 |
2021-03-17 | $52.48 | $54.41 | $51.27 | $53.80 | $53.80 | 797,514 |
2021-03-16 | $55.00 | $55.45 | $52.85 | $53.75 | $53.75 | 595,747 |
2021-03-15 | $55.47 | $55.70 | $53.46 | $54.68 | $54.68 | 1,006,406 |
2021-03-12 | $55.36 | $56.77 | $54.78 | $56.29 | $56.29 | 623,147 |
2021-03-11 | $55.11 | $56.94 | $54.72 | $56.70 | $56.70 | 975,535 |
2021-03-10 | $54.33 | $55.32 | $53.01 | $53.28 | $53.28 | 892,870 |
2021-03-09 | $52.57 | $53.83 | $51.61 | $52.99 | $52.99 | 1,559,980 |
2021-03-08 | $51.80 | $53.19 | $50.11 | $50.60 | $50.60 | 1,552,499 |
2021-03-05 | $54.85 | $54.85 | $51.21 | $52.19 | $52.19 | 2,014,637 |
2021-03-04 | $54.02 | $55.36 | $52.75 | $53.83 | $53.83 | 1,620,612 |
2021-03-03 | $59.22 | $59.85 | $53.74 | $55.09 | $55.09 | 1,511,731 |
2021-03-02 | $59.42 | $61.19 | $59.03 | $59.22 | $59.22 | 1,980,307 |
2021-03-01 | $58.55 | $60.99 | $58.09 | $60.42 | $60.42 | 1,463,609 |
2021-02-26 | $58.00 | $59.09 | $54.06 | $56.38 | $56.38 | 2,337,632 |
2021-02-25 | $59.60 | $59.99 | $55.89 | $56.53 | $56.53 | 1,547,230 |
2021-02-24 | $58.97 | $60.15 | $57.36 | $59.60 | $59.60 | 723,278 |
2021-02-23 | $56.88 | $59.69 | $53.52 | $59.32 | $59.32 | 1,555,792 |
2021-02-22 | $62.38 | $62.96 | $57.77 | $58.21 | $58.21 | 1,295,238 |
2021-02-19 | $62.93 | $64.11 | $62.01 | $63.41 | $63.41 | 947,495 |
2021-02-18 | $60.00 | $62.25 | $59.12 | $62.08 | $62.08 | 886,295 |
2021-02-17 | $61.13 | $61.38 | $59.66 | $60.78 | $60.78 | 787,948 |
2021-02-16 | $62.55 | $64.19 | $61.56 | $61.85 | $61.85 | 1,017,258 |
2021-02-12 | $62.98 | $63.54 | $61.60 | $63.21 | $63.21 | 609,228 |
2021-02-11 | $61.97 | $63.38 | $61.28 | $62.96 | $62.96 | 1,008,627 |
2021-02-10 | $60.99 | $62.55 | $59.80 | $61.19 | $61.19 | 1,708,636 |
2021-02-09 | $59.29 | $60.77 | $58.70 | $60.26 | $60.26 | 615,863 |
2021-02-08 | $59.36 | $60.00 | $58.51 | $59.09 | $59.09 | 632,586 |
2021-02-05 | $60.47 | $60.99 | $58.60 | $59.13 | $59.13 | 630,327 |
2021-02-04 | $57.85 | $59.99 | $57.85 | $59.92 | $59.92 | 624,052 |
2021-02-03 | $59.52 | $59.55 | $56.89 | $57.85 | $57.85 | 619,863 |
2021-02-02 | $58.00 | $59.32 | $57.33 | $58.99 | $58.99 | 604,107 |
2021-02-01 | $56.24 | $57.50 | $55.80 | $57.20 | $57.20 | 709,342 |
2021-01-29 | $55.74 | $55.74 | $53.58 | $55.31 | $55.31 | 882,292 |
2021-01-28 | $52.91 | $55.90 | $52.65 | $55.41 | $55.41 | 985,428 |
2021-01-27 | $55.55 | $55.91 | $50.26 | $52.64 | $52.64 | 1,988,083 |
2021-01-26 | $57.78 | $58.42 | $56.52 | $56.64 | $56.64 | 687,557 |
2021-01-25 | $59.42 | $61.50 | $56.00 | $57.50 | $57.50 | 1,095,013 |
2021-01-22 | $56.54 | $58.94 | $56.08 | $58.90 | $58.90 | 760,125 |
2021-01-21 | $58.69 | $58.76 | $56.79 | $56.87 | $56.87 | 818,217 |
2021-01-20 | $59.00 | $59.57 | $57.56 | $58.18 | $58.18 | 1,009,885 |
2021-01-19 | $57.13 | $58.49 | $55.06 | $58.28 | $58.28 | 1,124,726 |
2021-01-15 | $56.65 | $57.44 | $55.25 | $56.31 | $56.31 | 1,022,921 |
2021-01-14 | $56.83 | $58.28 | $56.51 | $57.48 | $57.48 | 1,111,527 |
2021-01-13 | $58.98 | $59.58 | $55.96 | $56.45 | $56.45 | 1,029,728 |
2021-01-12 | $58.12 | $59.12 | $57.42 | $58.47 | $58.47 | 789,450 |
2021-01-11 | $57.04 | $58.37 | $55.43 | $57.84 | $57.84 | 983,184 |
2021-01-08 | $56.01 | $57.80 | $55.61 | $57.58 | $57.58 | 1,017,733 |
2021-01-07 | $54.50 | $55.90 | $54.21 | $54.95 | $54.95 | 818,012 |
2021-01-06 | $52.54 | $54.84 | $52.23 | $53.99 | $53.99 | 1,276,955 |
2021-01-05 | $52.42 | $53.46 | $51.71 | $53.35 | $53.35 | 1,338,544 |
2021-01-04 | $53.85 | $53.89 | $51.15 | $52.35 | $52.35 | 1,209,979 |
2020-12-31 | $53.71 | $53.91 | $52.59 | $53.24 | $53.24 | 879,476 |
2020-12-30 | $53.91 | $54.56 | $53.27 | $53.66 | $53.66 | 529,009 |
2020-12-29 | $54.00 | $54.88 | $52.14 | $53.31 | $53.31 | 860,190 |
2020-12-28 | $57.36 | $57.40 | $53.77 | $53.81 | $53.81 | 1,188,694 |
2020-12-24 | $56.77 | $57.13 | $56.09 | $56.43 | $56.43 | 269,092 |
2020-12-23 | $59.09 | $59.62 | $56.39 | $56.58 | $56.58 | 1,422,632 |
2020-12-22 | $57.46 | $58.91 | $57.25 | $58.85 | $58.85 | 1,539,038 |
2020-12-21 | $55.35 | $57.85 | $54.61 | $56.74 | $56.74 | 1,485,548 |
2020-12-18 | $53.88 | $57.93 | $53.62 | $55.57 | $55.57 | 3,685,014 |
2020-12-17 | $53.21 | $54.23 | $52.90 | $53.41 | $53.41 | 1,324,119 |
2020-12-16 | $52.03 | $52.64 | $50.94 | $52.62 | $52.62 | 1,167,039 |
2020-12-15 | $50.21 | $51.91 | $49.40 | $51.53 | $51.53 | 1,088,596 |
2020-12-14 | $48.87 | $51.15 | $48.87 | $50.02 | $50.02 | 1,162,797 |
2020-12-11 | $47.35 | $49.11 | $47.13 | $48.70 | $48.70 | 754,291 |
2020-12-10 | $45.20 | $47.84 | $44.90 | $47.54 | $47.54 | 493,432 |
2020-12-09 | $47.82 | $47.82 | $45.13 | $45.85 | $45.85 | 850,346 |
2020-12-08 | $48.04 | $49.05 | $47.69 | $47.84 | $47.84 | 1,599,846 |
2020-12-07 | $47.30 | $48.29 | $47.05 | $47.89 | $47.89 | 1,003,764 |
2020-12-04 | $47.73 | $47.95 | $46.56 | $47.03 | $47.03 | 691,036 |
2020-12-03 | $46.49 | $48.86 | $46.03 | $47.48 | $47.48 | 1,789,931 |
2020-12-02 | $46.63 | $46.93 | $44.77 | $45.98 | $45.98 | 1,513,812 |
2020-12-01 | $46.65 | $47.72 | $45.80 | $47.18 | $47.18 | 1,269,288 |
2020-11-30 | $45.27 | $47.40 | $45.27 | $46.56 | $46.56 | 1,821,507 |
2020-11-27 | $43.79 | $45.31 | $43.79 | $45.12 | $45.12 | 694,836 |
2020-11-25 | $41.76 | $43.66 | $41.73 | $43.23 | $43.23 | 1,089,370 |
2020-11-24 | $42.51 | $42.82 | $40.82 | $41.41 | $41.41 | 1,142,232 |
2020-11-23 | $43.58 | $44.00 | $42.54 | $42.58 | $42.58 | 1,011,463 |
2020-11-20 | $43.96 | $44.73 | $43.06 | $43.83 | $43.83 | 611,301 |
2020-11-19 | $43.26 | $45.40 | $42.85 | $44.11 | $44.11 | 1,139,323 |
2020-11-18 | $43.03 | $44.08 | $42.94 | $42.94 | $42.94 | 1,073,330 |
2020-11-17 | $42.48 | $43.21 | $41.62 | $43.07 | $43.07 | 771,830 |
2020-11-16 | $42.75 | $43.53 | $41.78 | $42.56 | $42.56 | 994,088 |
2020-11-13 | $44.12 | $44.41 | $42.96 | $43.53 | $43.53 | 539,490 |
2020-11-12 | $43.68 | $44.73 | $43.41 | $43.88 | $43.88 | 675,977 |
2020-11-11 | $42.56 | $43.78 | $42.03 | $43.51 | $43.51 | 880,043 |
2020-11-10 | $41.07 | $43.68 | $40.87 | $41.99 | $41.99 | 1,273,185 |
2020-11-09 | $44.95 | $44.95 | $41.26 | $41.29 | $41.29 | 1,800,585 |
2020-11-06 | $46.50 | $49.84 | $44.93 | $45.42 | $45.42 | 1,527,348 |
2020-11-05 | $48.55 | $48.56 | $46.65 | $47.34 | $47.34 | 1,921,158 |
2020-11-04 | $43.97 | $46.51 | $43.76 | $46.01 | $46.01 | 1,194,412 |
2020-11-03 | $42.39 | $44.25 | $42.16 | $42.78 | $42.78 | 1,268,017 |
2020-11-02 | $41.62 | $42.04 | $40.52 | $41.95 | $41.95 | 1,227,789 |
2020-10-30 | $42.22 | $42.43 | $40.17 | $41.51 | $41.51 | 1,840,619 |
2020-10-29 | $44.43 | $44.50 | $42.77 | $42.90 | $42.90 | 1,396,174 |
2020-10-28 | $45.25 | $45.49 | $43.90 | $44.54 | $44.54 | 873,996 |
2020-10-27 | $46.22 | $46.65 | $45.42 | $45.88 | $45.88 | 1,615,459 |
2020-10-26 | $45.08 | $45.67 | $44.50 | $45.63 | $45.63 | 917,976 |
2020-10-23 | $45.16 | $45.99 | $45.02 | $45.52 | $45.52 | 820,380 |
2020-10-22 | $43.96 | $45.30 | $43.33 | $45.18 | $45.18 | 1,183,938 |
2020-10-21 | $45.63 | $45.97 | $43.75 | $43.83 | $43.83 | 942,286 |
2020-10-20 | $46.25 | $46.98 | $45.27 | $45.41 | $45.41 | 741,634 |
2020-10-19 | $45.23 | $46.52 | $45.13 | $46.11 | $46.11 | 943,889 |
2020-10-16 | $46.46 | $46.85 | $44.57 | $44.86 | $44.86 | 1,258,366 |
2020-10-15 | $45.23 | $46.33 | $44.78 | $46.06 | $46.06 | 1,264,347 |
2020-10-14 | $47.81 | $48.00 | $46.30 | $47.02 | $47.02 | 1,494,510 |
2020-10-13 | $45.16 | $48.13 | $45.16 | $47.81 | $47.81 | 1,591,422 |
2020-10-12 | $45.18 | $45.42 | $44.33 | $45.06 | $45.06 | 1,037,809 |
2020-10-09 | $45.00 | $45.38 | $44.29 | $44.60 | $44.60 | 1,110,833 |
2020-10-08 | $46.60 | $47.00 | $44.21 | $44.79 | $44.79 | 1,546,939 |
2020-10-07 | $46.49 | $47.18 | $46.26 | $46.26 | $46.26 | 1,406,769 |
2020-10-06 | $45.63 | $47.54 | $45.49 | $45.93 | $45.93 | 2,569,421 |
2020-10-05 | $45.11 | $46.30 | $44.60 | $45.49 | $45.49 | 2,548,062 |
2020-10-02 | $44.79 | $47.09 | $44.55 | $45.11 | $45.11 | 16,241,815 |
2020-10-01 | $44.19 | $46.19 | $44.15 | $45.58 | $45.58 | 10,765,250 |
2020-09-30 | $38.40 | $42.62 | $37.91 | $39.57 | $39.57 | 3,919,860 |
2020-09-29 | $38.70 | $39.04 | $38.06 | $38.44 | $38.44 | 613,300 |
2020-09-28 | $38.02 | $39.17 | $37.67 | $38.49 | $38.49 | 785,883 |
2020-09-25 | $37.12 | $38.09 | $36.75 | $37.57 | $37.57 | 711,438 |
2020-09-24 | $36.93 | $37.67 | $36.57 | $37.08 | $37.08 | 787,199 |
2020-09-23 | $38.23 | $38.97 | $37.09 | $37.18 | $37.18 | 870,234 |
2020-09-22 | $37.81 | $38.24 | $36.80 | $38.24 | $38.24 | 790,402 |
2020-09-21 | $37.41 | $37.64 | $36.41 | $37.63 | $37.63 | 1,256,022 |
2020-09-18 | $38.19 | $38.43 | $37.26 | $37.52 | $37.52 | 2,108,035 |
2020-09-17 | $37.31 | $38.01 | $36.69 | $37.64 | $37.64 | 975,248 |
2020-09-16 | $38.41 | $39.11 | $37.80 | $38.13 | $38.13 | 1,156,661 |
2020-09-15 | $38.33 | $39.25 | $37.96 | $38.18 | $38.18 | 1,425,325 |
2020-09-14 | $37.56 | $38.38 | $37.31 | $38.27 | $38.27 | 1,036,322 |
2020-09-11 | $38.02 | $38.13 | $36.25 | $36.91 | $36.91 | 823,486 |
2020-09-10 | $38.47 | $39.50 | $37.51 | $37.78 | $37.78 | 709,053 |
2020-09-09 | $38.17 | $38.48 | $37.41 | $38.20 | $38.20 | 970,564 |
2020-09-08 | $37.01 | $38.21 | $36.66 | $37.42 | $37.42 | 1,481,979 |
2020-09-04 | $38.43 | $38.92 | $35.86 | $38.34 | $38.34 | 1,553,868 |
2020-09-03 | $40.10 | $40.19 | $37.76 | $38.61 | $38.61 | 1,684,964 |
2020-09-02 | $41.19 | $41.29 | $39.05 | $40.59 | $40.59 | 1,154,464 |
2020-09-01 | $39.52 | $40.80 | $39.38 | $40.57 | $40.57 | 1,513,953 |
2020-08-31 | $39.14 | $39.44 | $38.65 | $39.23 | $39.23 | 644,515 |
2020-08-28 | $38.50 | $39.09 | $38.44 | $39.05 | $39.05 | 1,082,465 |
2020-08-27 | $39.24 | $39.24 | $37.69 | $38.18 | $38.18 | 1,088,102 |
2020-08-26 | $39.75 | $40.10 | $38.36 | $39.01 | $39.01 | 2,127,277 |
2020-08-25 | $38.61 | $39.51 | $38.39 | $39.51 | $39.51 | 850,455 |
2020-08-24 | $39.22 | $39.50 | $38.37 | $38.79 | $38.79 | 1,356,477 |
2020-08-21 | $38.38 | $38.96 | $38.00 | $38.66 | $38.66 | 1,221,348 |
2020-08-20 | $37.80 | $38.82 | $37.24 | $38.55 | $38.55 | 1,034,729 |
2020-08-19 | $37.09 | $38.07 | $36.93 | $37.70 | $37.70 | 1,565,182 |
2020-08-18 | $36.32 | $37.09 | $36.10 | $36.97 | $36.97 | 1,050,532 |
2020-08-17 | $36.25 | $36.78 | $36.09 | $36.32 | $36.32 | 718,044 |
2020-08-14 | $36.51 | $37.28 | $36.30 | $36.49 | $36.49 | 673,712 |
2020-08-13 | $35.59 | $36.76 | $35.51 | $36.67 | $36.67 | 1,499,879 |
2020-08-12 | $35.29 | $35.94 | $35.14 | $35.62 | $35.62 | 1,346,135 |
2020-08-11 | $35.50 | $36.52 | $35.04 | $35.25 | $35.25 | 2,237,779 |
2020-08-10 | $36.80 | $36.88 | $35.31 | $36.02 | $36.02 | 2,375,365 |
2020-08-07 | $35.25 | $38.71 | $35.25 | $36.25 | $36.25 | 6,479,816 |
2020-08-06 | $31.67 | $32.13 | $31.37 | $31.50 | $31.50 | 1,238,561 |
2020-08-05 | $31.60 | $31.97 | $31.36 | $31.46 | $31.46 | 1,365,976 |
2020-08-04 | $31.62 | $31.62 | $30.88 | $31.24 | $31.24 | 1,183,604 |
2020-08-03 | $31.71 | $31.75 | $31.05 | $31.60 | $31.60 | 1,164,596 |
2020-07-31 | $31.62 | $31.66 | $30.80 | $31.50 | $31.50 | 865,039 |
2020-07-30 | $30.86 | $31.54 | $30.48 | $31.36 | $31.36 | 788,509 |
2020-07-29 | $31.01 | $31.76 | $31.01 | $31.48 | $31.48 | 934,435 |
2020-07-28 | $31.36 | $31.41 | $30.78 | $30.89 | $30.89 | 923,330 |
2020-07-27 | $30.91 | $31.27 | $30.67 | $31.25 | $31.25 | 584,571 |
2020-07-24 | $31.21 | $31.33 | $30.34 | $30.56 | $30.56 | 910,058 |
2020-07-23 | $30.99 | $32.39 | $30.95 | $31.65 | $31.65 | 1,616,631 |
2020-07-22 | $31.12 | $31.72 | $31.00 | $31.17 | $31.17 | 1,132,493 |
2020-07-21 | $31.50 | $31.99 | $30.78 | $31.01 | $31.01 | 1,339,794 |
2020-07-20 | $30.50 | $31.10 | $30.50 | $30.97 | $30.97 | 1,881,155 |
2020-07-17 | $30.14 | $30.43 | $29.93 | $30.34 | $30.34 | 1,777,100 |
2020-07-16 | $29.28 | $30.22 | $29.03 | $30.09 | $30.09 | 2,292,600 |
2020-07-15 | $28.52 | $29.76 | $28.46 | $29.63 | $29.63 | 2,853,200 |
2020-07-14 | $28.00 | $28.94 | $27.83 | $28.89 | $28.89 | 1,840,100 |
2020-07-13 | $28.86 | $28.99 | $28.05 | $28.09 | $28.09 | 2,607,000 |
2020-07-10 | $28.63 | $28.79 | $28.28 | $28.72 | $28.72 | 1,513,200 |
2020-07-09 | $28.97 | $29.33 | $28.31 | $28.63 | $28.63 | 1,247,200 |
2020-07-08 | $28.06 | $28.67 | $28.00 | $28.63 | $28.63 | 1,874,800 |
2020-07-07 | $27.56 | $28.63 | $27.56 | $28.06 | $28.06 | 1,938,600 |
2020-07-06 | $28.24 | $28.52 | $27.46 | $27.55 | $27.55 | 1,057,600 |
2020-07-02 | $28.90 | $29.03 | $27.72 | $27.82 | $27.82 | 1,170,200 |
2020-07-01 | $27.66 | $29.23 | $27.66 | $28.41 | $28.41 | 3,282,400 |
2020-06-30 | $26.31 | $26.58 | $26.11 | $26.47 | $26.47 | 1,851,200 |
2020-06-29 | $26.83 | $26.89 | $26.00 | $26.34 | $26.34 | 1,773,100 |
2020-06-26 | $26.86 | $28.00 | $26.03 | $26.58 | $26.58 | 2,376,306 |
2020-06-25 | $25.89 | $26.90 | $25.67 | $26.77 | $26.77 | 1,693,215 |
2020-06-24 | $25.92 | $26.14 | $25.37 | $25.66 | $25.66 | 1,401,059 |
2020-06-23 | $25.73 | $25.98 | $25.39 | $25.91 | $25.91 | 1,668,394 |
2020-06-22 | $24.76 | $25.39 | $24.75 | $25.35 | $25.35 | 818,511 |
2020-06-19 | $25.40 | $25.50 | $24.64 | $24.75 | $24.75 | 1,710,846 |
2020-06-18 | $24.86 | $25.55 | $24.86 | $25.29 | $25.29 | 1,203,256 |
2020-06-17 | $24.58 | $25.13 | $24.36 | $25.00 | $25.00 | 860,049 |
2020-06-16 | $24.47 | $24.86 | $23.96 | $24.28 | $24.28 | 2,332,610 |
2020-06-15 | $22.10 | $24.36 | $22.10 | $24.19 | $24.19 | 1,613,573 |
2020-06-12 | $23.03 | $23.63 | $22.68 | $23.25 | $23.25 | 1,149,137 |
2020-06-11 | $23.30 | $23.59 | $22.19 | $22.24 | $22.24 | 1,178,645 |
2020-06-10 | $23.94 | $24.38 | $23.67 | $24.18 | $24.18 | 1,158,411 |
2020-06-09 | $23.68 | $23.91 | $23.09 | $23.64 | $23.64 | 675,033 |
2020-06-08 | $22.99 | $24.04 | $22.91 | $23.92 | $23.92 | 886,208 |
2020-06-05 | $22.67 | $23.10 | $22.23 | $22.52 | $22.52 | 1,512,928 |
2020-06-04 | $22.43 | $23.07 | $22.23 | $22.38 | $22.38 | 1,104,508 |
2020-06-03 | $23.52 | $23.83 | $23.20 | $23.22 | $23.22 | 855,172 |
2020-06-02 | $23.20 | $23.37 | $22.88 | $23.24 | $23.24 | 1,183,499 |
2020-06-01 | $22.97 | $23.43 | $22.93 | $23.10 | $23.10 | 1,911,514 |
2020-05-29 | $22.84 | $23.07 | $22.37 | $22.83 | $22.83 | 1,226,814 |
2020-05-28 | $23.49 | $23.95 | $22.91 | $22.97 | $22.97 | 1,054,980 |
2020-05-27 | $22.84 | $23.25 | $21.87 | $23.24 | $23.24 | 1,735,868 |
2020-05-26 | $23.00 | $23.36 | $22.38 | $22.53 | $22.53 | 1,484,506 |
2020-05-22 | $22.45 | $22.82 | $22.36 | $22.80 | $22.80 | 506,695 |
2020-05-21 | $22.05 | $22.60 | $22.01 | $22.38 | $22.38 | 885,999 |
2020-05-20 | $21.78 | $22.41 | $21.63 | $22.34 | $22.34 | 1,393,872 |
2020-05-19 | $20.60 | $21.65 | $20.58 | $21.10 | $21.10 | 914,736 |
2020-05-18 | $21.17 | $21.71 | $20.46 | $20.51 | $20.51 | 1,172,201 |
2020-05-15 | $20.29 | $21.02 | $20.29 | $20.66 | $20.66 | 843,471 |
2020-05-14 | $20.39 | $20.92 | $20.10 | $20.82 | $20.82 | 1,480,719 |
2020-05-13 | $21.14 | $21.55 | $20.55 | $20.94 | $20.94 | 1,512,679 |
2020-05-12 | $21.05 | $21.87 | $20.57 | $21.26 | $21.26 | 1,493,454 |
2020-05-11 | $21.00 | $21.20 | $20.25 | $20.74 | $20.74 | 2,143,442 |
2020-05-08 | $21.45 | $21.45 | $20.22 | $20.97 | $20.97 | 2,706,601 |
2020-05-07 | $19.35 | $20.25 | $19.11 | $19.89 | $19.89 | 2,021,764 |
2020-05-06 | $18.50 | $19.26 | $18.38 | $19.04 | $19.04 | 1,127,054 |
2020-05-05 | $17.91 | $18.59 | $17.87 | $18.39 | $18.39 | 1,629,364 |
2020-05-04 | $17.44 | $17.89 | $16.88 | $17.39 | $17.39 | 1,286,769 |
2020-05-01 | $18.00 | $18.50 | $17.76 | $18.11 | $18.11 | 906,804 |
2020-04-30 | $18.27 | $18.85 | $18.19 | $18.59 | $18.59 | 1,802,639 |
2020-04-29 | $18.05 | $18.66 | $17.78 | $18.45 | $18.45 | 1,662,237 |
2020-04-28 | $18.00 | $18.05 | $16.92 | $17.44 | $17.44 | 830,663 |
2020-04-27 | $17.39 | $17.90 | $17.15 | $17.65 | $17.65 | 1,196,123 |
2020-04-24 | $16.65 | $17.21 | $16.40 | $17.05 | $17.05 | 965,236 |
2020-04-23 | $16.99 | $17.29 | $16.74 | $16.81 | $16.81 | 699,049 |
2020-04-22 | $17.34 | $17.51 | $17.00 | $17.04 | $17.04 | 439,024 |
2020-04-21 | $16.83 | $17.21 | $16.42 | $16.93 | $16.93 | 1,479,992 |
2020-04-20 | $16.80 | $17.90 | $16.69 | $17.21 | $17.21 | 988,680 |
2020-04-17 | $16.50 | $17.43 | $16.22 | $17.09 | $17.09 | 2,146,166 |
2020-04-16 | $16.55 | $16.62 | $16.05 | $16.15 | $16.15 | 812,815 |
2020-04-15 | $16.16 | $16.81 | $16.16 | $16.48 | $16.48 | 1,473,096 |
2020-04-14 | $17.23 | $17.82 | $16.66 | $17.15 | $17.15 | 992,308 |
2020-04-13 | $16.45 | $16.95 | $16.24 | $16.89 | $16.89 | 1,060,423 |
2020-04-09 | $16.57 | $17.31 | $16.32 | $16.67 | $16.67 | 2,307,252 |
2020-04-08 | $14.70 | $15.62 | $14.14 | $15.44 | $15.44 | 1,725,208 |
2020-04-07 | $14.90 | $15.00 | $13.91 | $14.22 | $14.22 | 1,780,477 |
2020-04-06 | $13.81 | $14.61 | $13.75 | $14.30 | $14.30 | 1,314,193 |
2020-04-03 | $13.71 | $14.11 | $13.02 | $13.15 | $13.15 | 1,595,894 |
2020-04-02 | $13.74 | $14.75 | $13.51 | $13.73 | $13.73 | 1,160,077 |
2020-04-01 | $14.61 | $15.02 | $13.82 | $13.91 | $13.91 | 2,049,856 |
2020-03-31 | $15.75 | $16.25 | $14.83 | $15.22 | $15.22 | 1,527,612 |
2020-03-30 | $15.95 | $16.68 | $15.58 | $15.74 | $15.74 | 1,114,770 |
2020-03-27 | $16.41 | $16.70 | $15.46 | $15.94 | $15.94 | 1,246,876 |
2020-03-26 | $16.33 | $17.60 | $16.04 | $16.81 | $16.81 | 1,173,330 |
2020-03-25 | $16.16 | $17.24 | $16.04 | $16.11 | $16.11 | 2,033,797 |
2020-03-24 | $16.23 | $17.69 | $16.00 | $17.24 | $17.24 | 1,091,276 |
2020-03-23 | $14.99 | $15.84 | $13.97 | $15.39 | $15.39 | 1,361,769 |
2020-03-20 | $14.42 | $16.37 | $14.31 | $14.88 | $14.88 | 1,482,523 |
2020-03-19 | $12.44 | $14.88 | $11.74 | $14.21 | $14.21 | 1,540,810 |
2020-03-18 | $14.29 | $15.90 | $11.61 | $12.78 | $12.78 | 3,163,018 |
2020-03-17 | $14.10 | $15.40 | $12.65 | $15.31 | $15.31 | 2,415,592 |
2020-03-16 | $16.90 | $16.90 | $13.71 | $13.96 | $13.96 | 2,066,036 |
2020-03-13 | $18.08 | $18.64 | $16.33 | $17.67 | $17.67 | 1,756,839 |
2020-03-12 | $17.73 | $18.25 | $16.98 | $17.26 | $17.26 | 1,917,939 |
2020-03-11 | $20.29 | $20.58 | $18.67 | $19.22 | $19.22 | 1,385,282 |
2020-03-10 | $21.14 | $21.23 | $19.54 | $20.84 | $20.84 | 1,532,386 |
2020-03-09 | $19.95 | $21.12 | $18.26 | $20.31 | $20.31 | 1,078,859 |
2020-03-06 | $23.08 | $23.35 | $21.68 | $22.25 | $22.25 | 1,344,340 |
2020-03-05 | $23.74 | $24.29 | $23.41 | $23.80 | $23.80 | 565,792 |
2020-03-04 | $24.13 | $24.28 | $23.70 | $24.26 | $24.26 | 712,105 |
2020-03-03 | $24.68 | $25.15 | $23.34 | $23.75 | $23.75 | 814,117 |
2020-03-02 | $25.41 | $25.66 | $24.43 | $25.09 | $25.09 | 748,558 |
2020-02-28 | $23.62 | $25.32 | $23.50 | $25.32 | $25.32 | 1,515,466 |
2020-02-27 | $24.49 | $25.71 | $24.16 | $24.22 | $24.22 | 1,403,435 |
2020-02-26 | $24.36 | $26.15 | $24.29 | $25.27 | $25.27 | 1,695,670 |
2020-02-25 | $25.05 | $25.72 | $24.27 | $24.34 | $24.34 | 4,302,854 |
2020-02-24 | $23.15 | $23.69 | $22.74 | $23.07 | $23.07 | 1,858,631 |
2020-02-21 | $24.94 | $24.96 | $24.04 | $24.35 | $24.35 | 1,120,254 |
2020-02-20 | $25.47 | $26.00 | $24.96 | $25.05 | $25.05 | 816,514 |
2020-02-19 | $25.35 | $25.81 | $25.09 | $25.55 | $25.55 | 533,151 |
2020-02-18 | $24.71 | $25.50 | $24.63 | $25.20 | $25.20 | 439,946 |
2020-02-14 | $25.38 | $25.44 | $25.00 | $25.16 | $25.16 | 546,536 |
2020-02-13 | $25.01 | $25.46 | $25.00 | $25.36 | $25.36 | 821,406 |
2020-02-12 | $26.00 | $26.05 | $24.34 | $25.13 | $25.13 | 1,269,688 |
2020-02-11 | $26.01 | $26.19 | $25.48 | $25.76 | $25.76 | 377,422 |
2020-02-10 | $25.42 | $25.95 | $25.25 | $25.86 | $25.86 | 439,021 |
2020-02-07 | $25.70 | $25.78 | $25.39 | $25.54 | $25.54 | 357,188 |
2020-02-06 | $25.60 | $26.14 | $25.42 | $25.72 | $25.72 | 795,121 |
2020-02-05 | $26.51 | $26.56 | $25.38 | $25.42 | $25.42 | 512,714 |
2020-02-04 | $25.75 | $26.47 | $25.34 | $26.16 | $26.16 | 679,492 |
2020-02-03 | $25.12 | $25.47 | $25.06 | $25.38 | $25.38 | 551,981 |
2020-01-31 | $25.54 | $25.55 | $24.96 | $25.09 | $25.09 | 399,920 |
2020-01-30 | $25.18 | $25.65 | $25.03 | $25.62 | $25.62 | 417,864 |
2020-01-29 | $25.48 | $25.65 | $25.19 | $25.36 | $25.36 | 384,967 |
2020-01-28 | $25.43 | $25.51 | $25.05 | $25.36 | $25.36 | 327,220 |
2020-01-27 | $24.92 | $25.60 | $24.78 | $25.26 | $25.26 | 583,826 |
2020-01-24 | $26.14 | $26.58 | $25.36 | $25.58 | $25.58 | 517,034 |
2020-01-23 | $25.75 | $26.11 | $25.45 | $25.92 | $25.92 | 995,260 |
2020-01-22 | $25.39 | $26.00 | $25.37 | $25.74 | $25.74 | 733,967 |
2020-01-21 | $25.63 | $25.67 | $24.94 | $25.25 | $25.25 | 704,680 |
2020-01-17 | $25.77 | $25.85 | $25.27 | $25.53 | $25.53 | 1,221,673 |
2020-01-16 | $25.75 | $25.83 | $25.45 | $25.50 | $25.50 | 652,155 |
2020-01-15 | $25.26 | $25.88 | $25.17 | $25.50 | $25.50 | 742,030 |
2020-01-14 | $25.83 | $25.96 | $25.31 | $25.66 | $25.66 | 690,648 |
2020-01-13 | $26.03 | $26.34 | $25.88 | $26.00 | $26.00 | 855,412 |
2020-01-10 | $26.83 | $26.86 | $25.59 | $25.81 | $25.81 | 1,421,568 |
2020-01-09 | $25.85 | $27.05 | $25.82 | $26.68 | $26.68 | 2,891,405 |
2020-01-08 | $24.35 | $25.84 | $24.35 | $25.60 | $25.60 | 1,388,669 |
2020-01-07 | $23.76 | $24.33 | $23.65 | $24.20 | $24.20 | 913,320 |
2020-01-06 | $23.82 | $24.14 | $23.72 | $23.81 | $23.81 | 622,391 |
2020-01-03 | $23.58 | $24.04 | $23.52 | $23.98 | $23.98 | 1,037,344 |
2020-01-02 | $23.78 | $24.11 | $23.76 | $23.89 | $23.89 | 749,373 |
2019-12-31 | $23.44 | $23.85 | $23.42 | $23.60 | $23.60 | 434,638 |
2019-12-30 | $23.97 | $23.97 | $23.41 | $23.60 | $23.60 | 678,818 |
2019-12-27 | $24.22 | $24.22 | $23.93 | $23.98 | $23.98 | 338,324 |
2019-12-26 | $24.16 | $24.59 | $24.08 | $24.10 | $24.10 | 364,403 |
2019-12-24 | $24.09 | $24.15 | $23.95 | $24.08 | $24.08 | 158,535 |
2019-12-23 | $23.88 | $24.19 | $23.66 | $24.04 | $24.04 | 1,000,033 |
2019-12-20 | $24.02 | $24.18 | $23.64 | $23.81 | $23.81 | 1,354,724 |
2019-12-19 | $23.60 | $23.95 | $23.55 | $23.94 | $23.94 | 828,041 |
2019-12-18 | $23.64 | $23.83 | $23.52 | $23.66 | $23.66 | 761,754 |
2019-12-17 | $23.78 | $23.78 | $23.15 | $23.49 | $23.49 | 825,455 |
2019-12-16 | $23.62 | $24.02 | $23.62 | $23.73 | $23.73 | 968,515 |
2019-12-13 | $23.51 | $23.88 | $23.50 | $23.68 | $23.68 | 726,535 |
2019-12-12 | $23.58 | $23.95 | $23.45 | $23.53 | $23.53 | 609,924 |
2019-12-11 | $23.85 | $23.85 | $23.25 | $23.51 | $23.51 | 1,106,204 |
2019-12-10 | $24.15 | $24.23 | $23.79 | $23.84 | $23.84 | 539,687 |
2019-12-09 | $24.23 | $24.27 | $23.82 | $24.09 | $24.09 | 759,701 |
2019-12-06 | $24.03 | $24.33 | $24.00 | $24.30 | $24.30 | 911,774 |
2019-12-05 | $24.48 | $24.59 | $23.85 | $24.00 | $24.00 | 940,765 |
2019-12-04 | $24.95 | $25.19 | $24.42 | $24.44 | $24.44 | 660,977 |
2019-12-03 | $24.26 | $24.87 | $24.25 | $24.76 | $24.76 | 754,734 |
2019-12-02 | $25.07 | $25.22 | $24.32 | $24.85 | $24.85 | 913,713 |
2019-11-29 | $25.06 | $25.32 | $24.85 | $25.03 | $25.03 | 666,153 |
2019-11-27 | $24.96 | $25.16 | $24.57 | $25.13 | $25.13 | 573,512 |
2019-11-26 | $25.36 | $25.39 | $24.54 | $24.65 | $24.65 | 1,321,759 |
2019-11-25 | $24.90 | $25.48 | $24.90 | $25.26 | $25.26 | 1,085,176 |
2019-11-22 | $24.71 | $25.16 | $24.53 | $24.86 | $24.86 | 1,179,237 |
2019-11-21 | $24.37 | $24.70 | $24.23 | $24.42 | $24.42 | 1,380,104 |
2019-11-20 | $24.56 | $24.73 | $24.00 | $24.28 | $24.28 | 1,005,231 |
2019-11-19 | $24.50 | $25.11 | $24.41 | $24.71 | $24.71 | 871,819 |
2019-11-18 | $24.00 | $24.50 | $24.00 | $24.39 | $24.39 | 842,620 |
2019-11-15 | $23.30 | $24.45 | $23.30 | $24.03 | $24.03 | 1,287,007 |
2019-11-14 | $23.10 | $23.58 | $22.90 | $23.52 | $23.52 | 1,519,639 |
2019-11-13 | $22.76 | $23.16 | $22.66 | $23.08 | $23.08 | 878,456 |
2019-11-12 | $22.80 | $22.96 | $22.60 | $22.82 | $22.82 | 1,020,725 |
2019-11-11 | $22.79 | $23.07 | $22.51 | $22.86 | $22.86 | 1,113,778 |
2019-11-08 | $22.14 | $23.23 | $21.94 | $22.99 | $22.99 | 2,085,905 |
2019-11-07 | $21.75 | $22.96 | $21.49 | $21.99 | $21.99 | 4,232,022 |
2019-11-06 | $20.07 | $20.40 | $19.79 | $20.14 | $20.14 | 2,161,050 |
2019-11-05 | $20.07 | $20.19 | $19.69 | $20.09 | $20.09 | 1,301,629 |
2019-11-04 | $20.00 | $20.32 | $19.82 | $19.97 | $19.97 | 1,442,143 |
2019-11-01 | $19.44 | $20.00 | $19.10 | $19.82 | $19.82 | 990,833 |
2019-10-31 | $19.61 | $19.61 | $19.18 | $19.36 | $19.36 | 1,270,382 |
2019-10-30 | $19.25 | $19.64 | $18.90 | $19.61 | $19.61 | 1,219,585 |
2019-10-29 | $19.62 | $19.78 | $19.03 | $19.36 | $19.36 | 1,209,622 |
2019-10-28 | $19.64 | $19.78 | $19.34 | $19.67 | $19.67 | 1,058,713 |
2019-10-25 | $19.23 | $19.83 | $19.09 | $19.55 | $19.55 | 1,013,756 |
2019-10-24 | $19.31 | $19.65 | $19.11 | $19.33 | $19.33 | 1,657,760 |
2019-10-23 | $18.85 | $19.37 | $18.74 | $19.06 | $19.06 | 1,093,385 |
2019-10-22 | $18.95 | $19.05 | $18.66 | $18.91 | $18.91 | 1,019,418 |
2019-10-21 | $18.50 | $18.98 | $18.44 | $18.83 | $18.83 | 685,929 |
2019-10-18 | $18.68 | $18.86 | $17.84 | $18.33 | $18.33 | 1,353,785 |
2019-10-17 | $18.25 | $18.81 | $18.20 | $18.66 | $18.66 | 1,322,784 |
2019-10-16 | $18.05 | $18.37 | $17.81 | $18.32 | $18.32 | 702,357 |
2019-10-15 | $18.26 | $18.57 | $18.04 | $18.31 | $18.31 | 812,567 |
2019-10-14 | $18.26 | $18.69 | $18.23 | $18.40 | $18.40 | 555,627 |
2019-10-11 | $18.91 | $18.91 | $18.27 | $18.29 | $18.29 | 1,129,976 |
2019-10-10 | $19.05 | $19.29 | $18.63 | $18.69 | $18.69 | 1,036,953 |
2019-10-09 | $19.02 | $19.35 | $18.95 | $19.16 | $19.16 | 949,496 |
2019-10-08 | $18.23 | $19.11 | $17.71 | $18.78 | $18.78 | 1,745,947 |
2019-10-07 | $18.55 | $18.83 | $18.38 | $18.39 | $18.39 | 972,827 |
2019-10-04 | $18.67 | $19.04 | $18.44 | $18.74 | $18.74 | 983,037 |
2019-10-03 | $18.01 | $18.59 | $17.82 | $18.56 | $18.56 | 1,652,776 |
2019-10-02 | $18.25 | $18.40 | $17.74 | $17.90 | $17.90 | 1,403,586 |
2019-10-01 | $18.75 | $18.99 | $18.26 | $18.36 | $18.36 | 1,004,015 |
2019-09-30 | $18.67 | $18.88 | $18.35 | $18.69 | $18.69 | 1,038,823 |
2019-09-27 | $19.54 | $19.57 | $18.36 | $18.70 | $18.70 | 1,767,092 |
2019-09-26 | $19.72 | $19.73 | $19.19 | $19.48 | $19.48 | 1,534,096 |
2019-09-25 | $19.74 | $20.11 | $19.17 | $19.68 | $19.68 | 2,745,873 |
2019-09-24 | $20.61 | $20.69 | $19.72 | $19.82 | $19.82 | 1,468,024 |
2019-09-23 | $20.65 | $20.70 | $20.40 | $20.53 | $20.53 | 1,750,175 |
2019-09-20 | $20.56 | $20.70 | $20.48 | $20.60 | $20.60 | 6,792,217 |
2019-09-19 | $20.70 | $21.15 | $20.30 | $20.67 | $20.67 | 3,693,421 |
2019-09-18 | $21.88 | $21.95 | $21.25 | $21.66 | $21.66 | 833,952 |
2019-09-17 | $21.03 | $21.89 | $20.96 | $21.88 | $21.88 | 771,441 |
2019-09-16 | $20.83 | $21.26 | $20.35 | $21.06 | $21.06 | 1,285,524 |
2019-09-13 | $21.60 | $21.60 | $20.93 | $21.26 | $21.26 | 785,826 |
2019-09-12 | $21.93 | $22.38 | $21.30 | $21.59 | $21.59 | 1,207,403 |
2019-09-11 | $22.23 | $22.54 | $21.77 | $21.94 | $21.94 | 727,642 |
2019-09-10 | $22.04 | $22.98 | $22.00 | $22.29 | $22.29 | 812,482 |
2019-09-09 | $23.08 | $23.13 | $22.38 | $22.66 | $22.66 | 752,488 |
2019-09-06 | $23.15 | $23.44 | $22.71 | $22.98 | $22.98 | 649,668 |
2019-09-05 | $23.12 | $23.44 | $22.54 | $23.17 | $23.17 | 791,196 |
2019-09-04 | $22.34 | $23.00 | $22.25 | $22.83 | $22.83 | 741,921 |
2019-09-03 | $22.33 | $22.72 | $21.83 | $21.97 | $21.97 | 559,023 |
2019-08-30 | $22.78 | $22.93 | $22.13 | $22.53 | $22.53 | 538,721 |
2019-08-29 | $22.29 | $22.73 | $21.86 | $22.62 | $22.62 | 1,057,990 |
2019-08-28 | $21.86 | $22.18 | $21.45 | $22.00 | $22.00 | 613,657 |
2019-08-27 | $22.51 | $22.51 | $21.83 | $21.98 | $21.98 | 647,614 |
2019-08-26 | $22.33 | $22.33 | $21.61 | $22.25 | $22.25 | 555,297 |
2019-08-23 | $22.55 | $23.09 | $21.96 | $22.03 | $22.03 | 937,484 |
2019-08-22 | $22.18 | $22.70 | $21.84 | $22.63 | $22.63 | 688,653 |
2019-08-21 | $22.46 | $22.67 | $22.07 | $22.11 | $22.11 | 643,627 |
2019-08-20 | $21.98 | $22.22 | $21.59 | $22.14 | $22.14 | 475,226 |
2019-08-19 | $22.35 | $22.35 | $21.88 | $21.90 | $21.90 | 521,840 |
2019-08-16 | $21.55 | $22.25 | $21.55 | $21.97 | $21.97 | 827,320 |
2019-08-15 | $21.15 | $21.69 | $21.02 | $21.27 | $21.27 | 933,402 |
2019-08-14 | $21.92 | $22.09 | $21.41 | $21.68 | $21.68 | 749,252 |
2019-08-13 | $21.69 | $22.58 | $21.63 | $22.39 | $22.39 | 679,422 |
2019-08-12 | $22.09 | $22.24 | $21.65 | $21.86 | $21.86 | 859,126 |
2019-08-09 | $22.70 | $22.82 | $21.99 | $22.25 | $22.25 | 844,596 |
2019-08-08 | $22.14 | $23.13 | $22.04 | $22.82 | $22.82 | 1,844,203 |
2019-08-07 | $22.06 | $22.95 | $21.77 | $22.07 | $22.07 | 6,209,843 |
2019-08-06 | $20.42 | $20.68 | $18.97 | $19.32 | $19.32 | 5,089,308 |
2019-08-05 | $20.33 | $20.51 | $19.63 | $20.03 | $20.03 | 2,309,474 |
2019-08-02 | $21.46 | $21.46 | $20.46 | $20.99 | $20.99 | 1,350,843 |
2019-08-01 | $21.15 | $22.13 | $21.14 | $21.51 | $21.51 | 1,180,317 |
2019-07-31 | $21.76 | $21.87 | $20.79 | $21.14 | $21.14 | 2,036,867 |
2019-07-30 | $21.66 | $22.05 | $21.51 | $21.61 | $21.61 | 1,307,597 |
2019-07-29 | $21.89 | $22.07 | $21.13 | $21.79 | $21.79 | 952,245 |
2019-07-26 | $21.76 | $22.17 | $21.72 | $21.88 | $21.88 | 951,878 |
2019-07-25 | $22.01 | $22.12 | $21.48 | $21.54 | $21.54 | 1,529,940 |
2019-07-24 | $20.90 | $22.04 | $20.90 | $22.02 | $22.02 | 2,008,028 |
2019-07-23 | $21.10 | $21.10 | $20.50 | $20.97 | $20.97 | 856,641 |
2019-07-22 | $20.77 | $21.05 | $20.69 | $20.97 | $20.97 | 609,884 |
2019-07-19 | $20.93 | $21.14 | $20.63 | $20.66 | $20.66 | 1,397,572 |
2019-07-18 | $20.02 | $21.14 | $20.02 | $20.90 | $20.90 | 1,956,643 |
2019-07-17 | $20.17 | $20.39 | $20.07 | $20.08 | $20.08 | 752,601 |
2019-07-16 | $20.31 | $20.42 | $19.97 | $20.12 | $20.12 | 883,267 |
2019-07-15 | $20.31 | $20.60 | $20.15 | $20.39 | $20.39 | 709,866 |
2019-07-12 | $20.14 | $20.45 | $19.92 | $20.31 | $20.31 | 771,136 |
2019-07-11 | $20.27 | $20.27 | $19.91 | $20.12 | $20.12 | 1,071,246 |
2019-07-10 | $19.97 | $20.34 | $19.82 | $20.13 | $20.13 | 1,033,875 |
2019-07-09 | $19.72 | $20.05 | $19.72 | $19.84 | $19.84 | 688,949 |
2019-07-08 | $19.99 | $20.19 | $19.72 | $19.83 | $19.83 | 1,386,964 |
2019-07-05 | $20.05 | $20.19 | $19.80 | $20.16 | $20.16 | 382,827 |
2019-07-03 | $20.09 | $20.29 | $19.87 | $20.19 | $20.19 | 358,722 |
2019-07-02 | $20.03 | $20.05 | $19.71 | $19.98 | $19.98 | 761,989 |
2019-07-01 | $20.41 | $20.41 | $19.76 | $20.01 | $20.01 | 1,198,809 |
2019-06-28 | $19.89 | $20.21 | $19.65 | $20.04 | $20.04 | 4,087,864 |
2019-06-27 | $19.59 | $20.16 | $19.41 | $19.81 | $19.81 | 2,895,523 |
2019-06-26 | $20.17 | $20.38 | $19.35 | $19.52 | $19.52 | 3,178,292 |
2019-06-25 | $20.13 | $20.34 | $19.80 | $19.90 | $19.90 | 3,066,829 |
2019-06-24 | $20.28 | $20.71 | $20.07 | $20.12 | $20.12 | 3,581,013 |
2019-06-21 | $19.82 | $20.36 | $19.74 | $20.27 | $20.27 | 3,129,063 |
2019-06-20 | $19.93 | $20.36 | $19.59 | $19.84 | $19.84 | 1,481,797 |
2019-06-19 | $19.47 | $19.72 | $18.98 | $19.67 | $19.67 | 1,229,793 |
2019-06-18 | $19.12 | $19.49 | $18.98 | $19.37 | $19.37 | 1,225,109 |
2019-06-17 | $18.62 | $19.31 | $18.62 | $18.94 | $18.94 | 1,542,077 |
2019-06-14 | $18.36 | $18.72 | $18.20 | $18.61 | $18.61 | 1,699,213 |
2019-06-13 | $17.68 | $18.47 | $17.68 | $18.41 | $18.41 | 1,540,330 |
2019-06-12 | $17.24 | $17.76 | $17.21 | $17.61 | $17.61 | 986,769 |
2019-06-11 | $17.69 | $17.80 | $16.81 | $17.19 | $17.19 | 1,287,542 |
2019-06-10 | $17.64 | $18.14 | $17.48 | $17.56 | $17.56 | 1,695,094 |
2019-06-07 | $17.05 | $17.54 | $17.00 | $17.40 | $17.40 | 1,838,531 |
2019-06-06 | $17.30 | $17.36 | $16.63 | $17.04 | $17.04 | 2,682,007 |
2019-06-05 | $17.40 | $17.55 | $17.06 | $17.25 | $17.25 | 806,630 |
2019-06-04 | $17.24 | $17.35 | $16.96 | $17.24 | $17.24 | 1,130,184 |
2019-06-03 | $17.53 | $17.53 | $16.84 | $17.04 | $17.04 | 1,960,417 |
2019-05-31 | $17.48 | $17.87 | $17.37 | $17.57 | $17.57 | 863,191 |
2019-05-30 | $17.58 | $17.95 | $17.41 | $17.79 | $17.79 | 814,866 |
2019-05-29 | $17.92 | $18.24 | $17.60 | $17.64 | $17.64 | 1,064,453 |
2019-05-28 | $18.40 | $18.70 | $18.00 | $18.05 | $18.05 | 1,359,672 |
2019-05-24 | $18.57 | $18.66 | $18.20 | $18.37 | $18.37 | 740,486 |
2019-05-23 | $18.52 | $18.69 | $18.12 | $18.48 | $18.48 | 3,746,571 |
2019-05-22 | $18.99 | $19.24 | $18.85 | $18.86 | $18.86 | 940,678 |
2019-05-21 | $19.17 | $19.41 | $18.76 | $19.11 | $19.11 | 1,850,690 |
2019-05-20 | $18.90 | $19.14 | $18.58 | $19.03 | $19.03 | 1,226,907 |
2019-05-17 | $19.23 | $19.54 | $18.89 | $19.18 | $19.18 | 1,361,633 |
2019-05-16 | $19.10 | $19.72 | $18.86 | $19.48 | $19.48 | 1,781,110 |
2019-05-15 | $18.34 | $19.30 | $18.30 | $19.00 | $19.00 | 1,489,241 |
2019-05-14 | $18.69 | $19.05 | $18.58 | $18.61 | $18.61 | 1,113,525 |
2019-05-13 | $19.05 | $19.21 | $18.00 | $18.56 | $18.56 | 1,790,935 |
2019-05-10 | $19.05 | $19.99 | $18.48 | $19.74 | $19.74 | 2,011,624 |
2019-05-09 | $19.45 | $21.00 | $18.95 | $19.25 | $19.25 | 10,080,560 |
2019-05-08 | $28.03 | $28.14 | $27.20 | $27.33 | $27.33 | 1,490,461 |
2019-05-07 | $28.13 | $28.60 | $27.35 | $27.98 | $27.98 | 795,551 |
2019-05-06 | $27.94 | $28.60 | $27.61 | $28.46 | $28.46 | 623,081 |
2019-05-03 | $28.00 | $28.50 | $27.99 | $28.50 | $28.50 | 519,548 |
2019-05-02 | $27.60 | $28.06 | $27.22 | $27.95 | $27.95 | 619,136 |
2019-05-01 | $28.40 | $28.40 | $27.60 | $27.62 | $27.62 | 1,273,732 |
2019-04-30 | $28.21 | $28.84 | $28.08 | $28.26 | $28.26 | 754,451 |
2019-04-29 | $28.41 | $28.86 | $28.17 | $28.17 | $28.17 | 578,286 |
2019-04-26 | $27.90 | $28.63 | $27.79 | $28.31 | $28.31 | 424,299 |
2019-04-25 | $27.85 | $28.20 | $27.59 | $27.96 | $27.96 | 849,422 |
2019-04-24 | $28.20 | $28.20 | $27.35 | $27.66 | $27.66 | 1,359,643 |
2019-04-23 | $27.62 | $28.42 | $27.57 | $28.16 | $28.16 | 1,145,346 |
2019-04-22 | $26.90 | $27.69 | $26.84 | $27.45 | $27.45 | 594,958 |
2019-04-18 | $27.32 | $27.53 | $26.36 | $27.15 | $27.15 | 780,375 |
2019-04-17 | $28.14 | $28.30 | $27.08 | $27.56 | $27.56 | 906,824 |
2019-04-16 | $28.22 | $28.35 | $27.77 | $27.98 | $27.98 | 1,019,667 |
2019-04-15 | $28.12 | $28.50 | $27.91 | $28.04 | $28.04 | 682,790 |
2019-04-12 | $28.18 | $28.33 | $27.81 | $28.04 | $28.04 | 334,097 |
2019-04-11 | $28.00 | $28.05 | $27.42 | $27.94 | $27.94 | 343,645 |
2019-04-10 | $27.51 | $28.04 | $27.37 | $27.86 | $27.86 | 413,040 |
2019-04-09 | $27.51 | $27.89 | $27.43 | $27.50 | $27.50 | 515,575 |
2019-04-08 | $27.75 | $28.26 | $27.20 | $27.65 | $27.65 | 877,955 |
2019-04-05 | $27.75 | $28.16 | $27.53 | $27.87 | $27.87 | 767,440 |
2019-04-04 | $28.62 | $28.80 | $27.27 | $27.65 | $27.65 | 1,092,812 |
2019-04-03 | $29.09 | $29.20 | $28.70 | $28.75 | $28.75 | 740,925 |
2019-04-02 | $29.24 | $29.24 | $28.63 | $28.95 | $28.95 | 754,529 |
2019-04-01 | $29.06 | $29.24 | $28.63 | $29.16 | $29.16 | 783,109 |
2019-03-29 | $28.49 | $28.89 | $27.95 | $28.72 | $28.72 | 1,047,485 |
2019-03-28 | $27.86 | $28.38 | $27.61 | $28.18 | $28.18 | 746,673 |
2019-03-27 | $28.61 | $28.63 | $27.20 | $27.75 | $27.75 | 1,021,924 |
2019-03-26 | $29.23 | $29.37 | $28.26 | $28.75 | $28.75 | 767,386 |
2019-03-25 | $29.19 | $29.19 | $27.94 | $28.80 | $28.80 | 1,147,613 |
2019-03-22 | $30.11 | $30.49 | $29.03 | $29.19 | $29.19 | 1,353,944 |
2019-03-21 | $29.53 | $30.41 | $29.40 | $30.38 | $30.38 | 720,577 |
2019-03-20 | $28.80 | $29.99 | $28.80 | $29.62 | $29.62 | 1,664,494 |
2019-03-19 | $29.09 | $29.39 | $28.68 | $28.80 | $28.80 | 1,312,519 |
2019-03-18 | $28.82 | $29.26 | $28.57 | $28.89 | $28.89 | 1,025,371 |
2019-03-15 | $28.98 | $29.45 | $28.63 | $28.88 | $28.88 | 1,517,282 |
2019-03-14 | $28.61 | $29.32 | $28.44 | $28.99 | $28.99 | 824,061 |
2019-03-13 | $28.93 | $29.61 | $28.48 | $28.55 | $28.55 | 1,000,538 |
2019-03-12 | $28.50 | $29.11 | $27.98 | $28.87 | $28.87 | 993,318 |
2019-03-11 | $27.61 | $28.68 | $27.53 | $28.46 | $28.46 | 1,081,275 |
2019-03-08 | $26.74 | $27.43 | $26.19 | $27.36 | $27.36 | 1,116,205 |
2019-03-07 | $27.59 | $27.89 | $26.85 | $27.16 | $27.16 | 1,391,954 |
2019-03-06 | $29.32 | $29.32 | $27.12 | $27.54 | $27.54 | 3,390,340 |
2019-03-05 | $30.02 | $30.43 | $29.60 | $29.62 | $29.62 | 1,739,219 |
2019-03-04 | $31.50 | $31.94 | $28.96 | $30.01 | $30.01 | 1,801,308 |
2019-03-01 | $31.28 | $31.76 | $30.85 | $31.25 | $31.25 | 1,296,794 |
2019-02-28 | $30.66 | $31.16 | $30.44 | $30.84 | $30.84 | 1,203,941 |
2019-02-27 | $30.07 | $31.15 | $30.07 | $30.84 | $30.84 | 835,099 |
2019-02-26 | $29.73 | $30.40 | $29.55 | $30.16 | $30.16 | 839,740 |
2019-02-25 | $30.07 | $30.26 | $29.57 | $29.80 | $29.80 | 1,006,956 |
2019-02-22 | $30.39 | $30.59 | $29.64 | $29.93 | $29.93 | 1,116,114 |
2019-02-21 | $30.23 | $31.02 | $29.39 | $30.48 | $30.48 | 1,519,513 |
2019-02-20 | $31.55 | $31.57 | $30.51 | $30.59 | $30.59 | 1,941,241 |
2019-02-19 | $31.75 | $32.16 | $31.46 | $31.48 | $31.48 | 2,071,965 |
2019-02-15 | $32.13 | $32.25 | $31.46 | $31.69 | $31.69 | 1,182,301 |
2019-02-14 | $30.96 | $32.15 | $30.69 | $32.05 | $32.05 | 2,493,095 |
2019-02-13 | $31.69 | $31.86 | $31.00 | $31.12 | $31.12 | 780,302 |
2019-02-12 | $31.23 | $31.93 | $30.90 | $31.58 | $31.58 | 1,157,310 |
2019-02-11 | $30.75 | $31.32 | $30.59 | $30.97 | $30.97 | 852,658 |
2019-02-08 | $29.74 | $30.75 | $29.70 | $30.66 | $30.66 | 582,577 |
2019-02-07 | $29.87 | $30.50 | $29.61 | $29.91 | $29.91 | 618,276 |
2019-02-06 | $30.55 | $30.57 | $29.50 | $30.31 | $30.31 | 569,714 |
2019-02-05 | $30.45 | $31.04 | $30.19 | $30.41 | $30.41 | 1,134,044 |
2019-02-04 | $29.50 | $30.61 | $29.45 | $30.35 | $30.35 | 1,376,541 |
2019-02-01 | $28.51 | $29.54 | $28.51 | $29.50 | $29.50 | 907,420 |
2019-01-31 | $27.73 | $28.90 | $27.73 | $28.55 | $28.55 | 1,141,498 |
2019-01-30 | $27.70 | $27.80 | $27.20 | $27.79 | $27.79 | 459,436 |
2019-01-29 | $27.53 | $27.68 | $27.05 | $27.50 | $27.50 | 683,326 |
2019-01-28 | $26.73 | $27.74 | $26.58 | $27.60 | $27.60 | 811,796 |
2019-01-25 | $26.84 | $27.26 | $26.56 | $27.23 | $27.23 | 461,320 |
2019-01-24 | $26.45 | $26.74 | $26.37 | $26.57 | $26.57 | 346,787 |
2019-01-23 | $26.67 | $27.07 | $26.10 | $26.41 | $26.41 | 401,009 |
2019-01-22 | $26.37 | $26.47 | $25.85 | $26.40 | $26.40 | 871,551 |
2019-01-18 | $27.15 | $27.31 | $26.29 | $26.65 | $26.65 | 692,043 |
2019-01-17 | $26.00 | $27.08 | $25.35 | $26.68 | $26.68 | 716,000 |
2019-01-16 | $26.35 | $26.85 | $25.63 | $26.16 | $26.16 | 667,476 |
2019-01-15 | $25.80 | $26.28 | $25.42 | $26.24 | $26.24 | 1,026,135 |
2019-01-14 | $25.43 | $26.05 | $25.39 | $25.79 | $25.79 | 796,834 |
2019-01-11 | $25.61 | $26.14 | $25.30 | $26.00 | $26.00 | 621,638 |
2019-01-10 | $25.38 | $25.85 | $25.12 | $25.77 | $25.77 | 757,249 |
2019-01-09 | $25.75 | $25.95 | $25.40 | $25.65 | $25.65 | 826,746 |
2019-01-08 | $25.61 | $25.75 | $24.93 | $25.59 | $25.59 | 556,687 |
2019-01-07 | $24.26 | $25.16 | $24.10 | $25.07 | $25.07 | 664,218 |
2019-01-04 | $23.20 | $24.30 | $22.99 | $24.05 | $24.05 | 703,289 |
2019-01-03 | $23.46 | $23.82 | $22.74 | $22.77 | $22.77 | 622,078 |
2019-01-02 | $23.14 | $24.11 | $22.99 | $23.87 | $23.87 | 939,492 |
2018-12-31 | $23.53 | $23.53 | $22.76 | $23.49 | $23.49 | 569,909 |
2018-12-28 | $23.58 | $23.82 | $22.72 | $23.22 | $23.22 | 604,645 |
2018-12-27 | $22.51 | $23.47 | $22.22 | $23.45 | $23.45 | 695,591 |
2018-12-26 | $21.53 | $23.01 | $21.47 | $22.94 | $22.94 | 1,044,597 |
2018-12-24 | $21.00 | $21.61 | $20.55 | $21.41 | $21.41 | 488,694 |
2018-12-21 | $22.60 | $22.60 | $21.09 | $21.38 | $21.38 | 3,402,934 |
2018-12-20 | $23.36 | $23.84 | $21.83 | $22.67 | $22.67 | 1,391,618 |
2018-12-19 | $22.77 | $24.11 | $22.40 | $23.37 | $23.37 | 1,514,316 |
2018-12-18 | $23.00 | $23.31 | $22.45 | $22.68 | $22.68 | 1,263,518 |
2018-12-17 | $24.03 | $24.26 | $22.11 | $22.52 | $22.52 | 1,598,276 |
2018-12-14 | $24.30 | $25.03 | $24.16 | $24.32 | $24.32 | 616,913 |
2018-12-13 | $25.22 | $25.57 | $24.50 | $24.77 | $24.77 | 631,206 |
2018-12-12 | $24.93 | $25.71 | $24.76 | $25.03 | $25.03 | 799,484 |
2018-12-11 | $25.34 | $25.50 | $24.19 | $24.48 | $24.48 | 621,887 |
2018-12-10 | $23.83 | $25.03 | $23.83 | $24.86 | $24.86 | 1,460,183 |
2018-12-07 | $25.48 | $25.74 | $23.54 | $23.95 | $23.95 | 823,753 |
2018-12-06 | $23.88 | $25.63 | $23.59 | $25.59 | $25.59 | 1,152,028 |
2018-12-04 | $25.90 | $26.20 | $24.26 | $24.54 | $24.54 | 1,244,445 |
2018-12-03 | $26.86 | $27.40 | $25.87 | $26.14 | $26.14 | 1,663,863 |
2018-11-30 | $24.97 | $26.11 | $24.81 | $26.03 | $26.03 | 780,241 |
2018-11-29 | $25.05 | $25.50 | $24.84 | $24.87 | $24.87 | 737,502 |
2018-11-28 | $24.64 | $25.32 | $23.99 | $25.25 | $25.25 | 1,041,145 |
2018-11-27 | $24.68 | $25.15 | $24.13 | $24.25 | $24.25 | 491,921 |
2018-11-26 | $25.12 | $25.44 | $24.75 | $24.96 | $24.96 | 577,386 |
2018-11-23 | $24.23 | $25.14 | $24.02 | $24.77 | $24.77 | 255,339 |
2018-11-21 | $24.31 | $24.74 | $23.81 | $24.56 | $24.56 | 646,539 |
2018-11-20 | $22.37 | $24.46 | $22.37 | $23.92 | $23.92 | 1,068,576 |
2018-11-19 | $26.93 | $27.18 | $23.62 | $23.66 | $23.66 | 1,415,338 |
2018-11-16 | $26.88 | $27.49 | $26.47 | $27.00 | $27.00 | 701,686 |
2018-11-15 | $26.03 | $27.27 | $25.86 | $27.20 | $27.20 | 1,160,938 |
2018-11-14 | $25.37 | $26.65 | $25.27 | $26.13 | $26.13 | 1,594,002 |
2018-11-13 | $25.29 | $26.09 | $24.63 | $24.95 | $24.95 | 894,049 |
2018-11-12 | $25.31 | $25.42 | $23.53 | $24.30 | $24.30 | 742,395 |
2018-11-09 | $26.25 | $26.25 | $25.00 | $25.45 | $25.45 | 796,442 |
2018-11-08 | $24.95 | $27.83 | $24.44 | $26.22 | $26.22 | 3,243,102 |
2018-11-07 | $25.65 | $27.42 | $25.18 | $27.10 | $27.10 | 1,804,549 |
2018-11-06 | $25.37 | $26.03 | $25.14 | $25.29 | $25.29 | 664,884 |
2018-11-05 | $25.90 | $25.90 | $24.78 | $25.63 | $25.63 | 835,215 |
2018-11-02 | $26.10 | $26.56 | $25.57 | $25.72 | $25.72 | 532,656 |
2018-11-01 | $26.31 | $26.33 | $25.39 | $26.02 | $26.02 | 845,853 |
2018-10-31 | $25.34 | $26.21 | $24.97 | $26.04 | $26.04 | 1,488,945 |
2018-10-30 | $23.52 | $24.68 | $23.02 | $24.50 | $24.50 | 947,775 |
2018-10-29 | $24.21 | $24.59 | $23.17 | $23.68 | $23.68 | 1,362,984 |
2018-10-26 | $23.85 | $24.33 | $23.13 | $23.45 | $23.45 | 1,411,557 |
2018-10-25 | $24.03 | $25.10 | $23.82 | $24.58 | $24.58 | 1,616,990 |
2018-10-24 | $26.06 | $26.39 | $23.85 | $23.85 | $23.85 | 1,844,335 |
2018-10-23 | $25.70 | $26.33 | $25.54 | $26.10 | $26.10 | 868,284 |
2018-10-22 | $26.39 | $26.54 | $25.81 | $26.32 | $26.32 | 998,195 |
2018-10-19 | $28.08 | $28.26 | $25.90 | $26.03 | $26.03 | 1,174,111 |
2018-10-18 | $28.40 | $28.51 | $27.76 | $27.98 | $27.98 | 637,277 |
2018-10-17 | $28.67 | $28.82 | $27.63 | $28.80 | $28.80 | 573,021 |
2018-10-16 | $27.73 | $28.74 | $27.37 | $28.62 | $28.62 | 897,855 |
2018-10-15 | $27.19 | $27.57 | $26.57 | $27.07 | $27.07 | 1,318,662 |
2018-10-12 | $27.18 | $27.99 | $26.82 | $27.56 | $27.56 | 1,337,568 |
2018-10-11 | $26.12 | $28.07 | $25.50 | $26.10 | $26.10 | 1,671,599 |
2018-10-10 | $28.07 | $28.16 | $26.30 | $26.40 | $26.40 | 2,113,945 |
2018-10-09 | $28.56 | $29.56 | $27.82 | $28.01 | $28.01 | 1,082,719 |
2018-10-08 | $29.90 | $30.07 | $28.04 | $28.82 | $28.82 | 1,252,022 |
2018-10-05 | $30.28 | $31.26 | $29.54 | $30.16 | $30.16 | 1,070,164 |
2018-10-04 | $32.30 | $32.30 | $29.89 | $30.28 | $30.28 | 1,504,679 |
2018-10-03 | $32.35 | $32.75 | $31.86 | $32.28 | $32.28 | 707,664 |
2018-10-02 | $33.17 | $33.85 | $31.84 | $32.12 | $32.12 | 731,098 |
2018-10-01 | $34.30 | $34.57 | $33.11 | $33.20 | $33.20 | 694,721 |
2018-09-28 | $33.46 | $34.06 | $33.08 | $34.02 | $34.02 | 618,234 |
2018-09-27 | $33.73 | $34.28 | $33.13 | $33.37 | $33.37 | 626,718 |
2018-09-26 | $34.26 | $34.60 | $33.31 | $33.42 | $33.42 | 1,004,996 |
2018-09-25 | $33.09 | $34.32 | $32.73 | $34.09 | $34.09 | 944,222 |
2018-09-24 | $32.48 | $33.39 | $31.62 | $33.11 | $33.11 | 668,782 |
2018-09-21 | $32.61 | $33.04 | $31.57 | $32.94 | $32.94 | 4,518,093 |
2018-09-20 | $31.29 | $32.67 | $31.00 | $32.45 | $32.45 | 1,214,367 |
2018-09-19 | $31.70 | $32.05 | $30.55 | $31.30 | $31.30 | 692,530 |
2018-09-18 | $31.51 | $32.38 | $31.19 | $31.67 | $31.67 | 795,016 |
2018-09-17 | $32.52 | $32.81 | $31.50 | $31.66 | $31.66 | 1,043,417 |
2018-09-14 | $33.16 | $33.53 | $32.48 | $32.66 | $32.66 | 774,876 |
2018-09-13 | $33.26 | $33.63 | $32.84 | $33.19 | $33.19 | 667,223 |
2018-09-12 | $33.14 | $33.45 | $32.43 | $33.11 | $33.11 | 971,479 |
2018-09-11 | $32.10 | $33.40 | $32.05 | $33.11 | $33.11 | 1,083,764 |
2018-09-10 | $31.80 | $32.58 | $31.38 | $32.34 | $32.34 | 845,115 |
2018-09-07 | $31.10 | $32.40 | $30.45 | $31.62 | $31.62 | 1,254,489 |
2018-09-06 | $30.90 | $31.04 | $29.87 | $30.97 | $30.97 | 611,309 |
2018-09-05 | $31.57 | $31.67 | $29.52 | $30.80 | $30.80 | 1,152,904 |
2018-09-04 | $30.81 | $31.85 | $30.44 | $31.67 | $31.67 | 1,286,425 |
2018-08-31 | $30.20 | $30.94 | $29.96 | $30.93 | $30.93 | 946,972 |
2018-08-30 | $30.64 | $31.19 | $30.10 | $30.20 | $30.20 | 729,266 |
2018-08-29 | $30.75 | $30.98 | $30.10 | $30.45 | $30.45 | 1,230,443 |
2018-08-28 | $30.70 | $31.01 | $30.02 | $30.51 | $30.51 | 804,317 |
2018-08-27 | $31.51 | $31.84 | $29.91 | $30.55 | $30.55 | 1,378,356 |
2018-08-24 | $30.12 | $31.29 | $30.12 | $31.17 | $31.17 | 1,955,774 |
2018-08-23 | $29.85 | $30.89 | $29.85 | $30.02 | $30.02 | 1,392,208 |
2018-08-22 | $29.05 | $30.13 | $29.01 | $29.85 | $29.85 | 1,810,381 |
2018-08-21 | $29.04 | $29.60 | $28.64 | $29.04 | $29.04 | 1,720,186 |
2018-08-20 | $29.25 | $29.50 | $28.47 | $29.02 | $29.02 | 3,899,221 |
2018-08-17 | $28.39 | $29.28 | $27.95 | $29.04 | $29.04 | 3,233,131 |
2018-08-16 | $28.05 | $28.68 | $27.77 | $28.33 | $28.33 | 8,632,930 |
2018-08-15 | $28.74 | $28.99 | $27.66 | $28.64 | $28.64 | 971,497 |
2018-08-14 | $27.71 | $29.27 | $27.50 | $28.86 | $28.86 | 1,047,757 |
2018-08-13 | $29.00 | $29.72 | $28.08 | $28.42 | $28.42 | 581,616 |
2018-08-10 | $28.98 | $29.35 | $27.71 | $28.83 | $28.83 | 731,246 |
2018-08-09 | $29.40 | $30.39 | $27.69 | $29.20 | $29.20 | 3,560,378 |
2018-08-08 | $26.20 | $26.48 | $25.50 | $25.83 | $25.83 | 1,166,229 |
2018-08-07 | $26.02 | $26.90 | $25.76 | $26.01 | $26.01 | 805,835 |
2018-08-06 | $25.26 | $26.03 | $25.20 | $25.90 | $25.90 | 479,690 |
2018-08-03 | $25.66 | $25.66 | $24.41 | $25.25 | $25.25 | 383,699 |
2018-08-02 | $25.01 | $25.66 | $24.74 | $25.48 | $25.48 | 495,995 |
2018-08-01 | $24.19 | $25.33 | $24.17 | $25.15 | $25.15 | 559,903 |
2018-07-31 | $23.56 | $24.48 | $22.92 | $24.09 | $24.09 | 1,572,684 |
2018-07-30 | $25.86 | $26.21 | $24.33 | $24.86 | $24.86 | 661,200 |
2018-07-27 | $28.18 | $28.23 | $25.99 | $26.06 | $26.06 | 978,340 |
2018-07-26 | $28.13 | $28.41 | $27.59 | $28.04 | $28.04 | 302,596 |
2018-07-25 | $27.41 | $28.60 | $27.22 | $28.25 | $28.25 | 499,757 |
2018-07-24 | $28.03 | $28.07 | $26.88 | $27.44 | $27.44 | 449,609 |
2018-07-23 | $27.08 | $27.89 | $26.68 | $27.79 | $27.79 | 385,096 |
2018-07-20 | $27.50 | $27.61 | $26.96 | $27.13 | $27.13 | 402,815 |
2018-07-19 | $28.25 | $28.50 | $27.41 | $27.43 | $27.43 | 400,194 |
2018-07-18 | $28.43 | $29.16 | $28.25 | $28.33 | $28.33 | 881,608 |
2018-07-17 | $27.16 | $28.53 | $26.94 | $28.43 | $28.43 | 587,995 |
2018-07-16 | $27.60 | $27.60 | $26.98 | $27.43 | $27.43 | 608,589 |
2018-07-13 | $27.17 | $27.72 | $26.64 | $27.60 | $27.60 | 525,273 |
2018-07-12 | $25.94 | $27.31 | $25.75 | $27.23 | $27.23 | 654,698 |
2018-07-11 | $25.52 | $26.22 | $25.02 | $25.77 | $25.77 | 296,301 |
2018-07-10 | $26.12 | $26.44 | $25.77 | $25.88 | $25.88 | 482,317 |
2018-07-09 | $26.50 | $26.88 | $25.16 | $26.04 | $26.04 | 767,804 |
2018-07-06 | $25.94 | $26.57 | $25.73 | $26.35 | $26.35 | 632,943 |
2018-07-05 | $25.37 | $25.96 | $25.15 | $25.88 | $25.88 | 732,357 |
2018-07-03 | $25.05 | $25.84 | $24.87 | $25.22 | $25.22 | 602,919 |
2018-07-02 | $24.36 | $24.99 | $23.76 | $24.99 | $24.99 | 479,566 |
2018-06-29 | $25.10 | $25.24 | $24.32 | $24.54 | $24.54 | 513,663 |
2018-06-28 | $24.17 | $24.90 | $23.90 | $24.86 | $24.86 | 637,313 |
2018-06-27 | $25.32 | $25.53 | $24.12 | $24.18 | $24.18 | 737,115 |
2018-06-26 | $24.13 | $25.30 | $23.92 | $25.20 | $25.20 | 1,135,035 |
2018-06-25 | $25.29 | $25.36 | $23.64 | $23.97 | $23.97 | 1,374,074 |
2018-06-22 | $26.31 | $26.41 | $25.00 | $25.48 | $25.48 | 1,651,806 |
2018-06-21 | $27.40 | $27.46 | $25.95 | $26.38 | $26.38 | 761,935 |
2018-06-20 | $27.14 | $27.59 | $26.96 | $27.20 | $27.20 | 495,386 |
2018-06-19 | $27.10 | $27.31 | $25.93 | $27.11 | $27.11 | 952,705 |
2018-06-18 | $27.39 | $27.90 | $26.64 | $27.32 | $27.32 | 808,997 |
2018-06-15 | $27.86 | $27.91 | $27.01 | $27.48 | $27.48 | 1,172,245 |
2018-06-14 | $28.87 | $28.94 | $28.10 | $28.15 | $28.15 | 661,751 |
2018-06-13 | $28.73 | $28.87 | $28.01 | $28.23 | $28.23 | 568,076 |
2018-06-12 | $27.91 | $28.67 | $27.89 | $28.57 | $28.57 | 730,559 |
2018-06-11 | $27.35 | $28.17 | $27.04 | $27.96 | $27.96 | 746,843 |
2018-06-08 | $26.75 | $27.73 | $26.52 | $27.44 | $27.44 | 775,290 |
2018-06-07 | $27.44 | $27.44 | $26.14 | $26.94 | $26.94 | 1,134,549 |
2018-06-06 | $27.00 | $27.55 | $26.70 | $27.17 | $27.17 | 752,355 |
2018-06-05 | $26.57 | $26.92 | $26.36 | $26.89 | $26.89 | 1,409,061 |
2018-06-04 | $26.17 | $26.88 | $25.94 | $26.40 | $26.40 | 1,351,826 |
2018-06-01 | $26.09 | $26.42 | $25.62 | $25.85 | $25.85 | 2,500,967 |
2018-05-31 | $25.07 | $26.40 | $24.60 | $26.09 | $26.09 | 2,077,892 |
2018-05-30 | $25.85 | $26.60 | $24.95 | $25.05 | $25.05 | 1,921,642 |
2018-05-29 | $24.44 | $25.25 | $24.44 | $25.07 | $25.07 | 3,968,990 |
2018-05-25 | $23.88 | $24.87 | $23.64 | $24.57 | $24.57 | 2,435,551 |
2018-05-24 | $23.17 | $24.08 | $22.92 | $23.81 | $23.81 | 12,262,586 |
2018-05-23 | $22.33 | $23.58 | $22.06 | $23.30 | $23.30 | 1,634,052 |
2018-05-22 | $21.39 | $22.10 | $21.17 | $22.02 | $22.02 | 2,070,865 |
2018-05-21 | $22.72 | $22.90 | $22.02 | $22.44 | $22.44 | 753,272 |
2018-05-18 | $22.17 | $22.97 | $21.55 | $22.59 | $22.59 | 1,000,953 |
2018-05-17 | $22.75 | $22.99 | $22.00 | $22.34 | $22.34 | 974,905 |
2018-05-16 | $22.10 | $23.70 | $22.09 | $22.64 | $22.64 | 1,570,901 |
2018-05-15 | $22.58 | $22.86 | $22.21 | $22.75 | $22.75 | 646,210 |
2018-05-14 | $23.29 | $24.41 | $22.66 | $22.72 | $22.72 | 847,754 |
2018-05-11 | $22.93 | $23.80 | $22.78 | $23.27 | $23.27 | 932,985 |
2018-05-10 | $24.99 | $25.07 | $22.27 | $23.07 | $23.07 | 2,259,966 |
2018-05-09 | $25.20 | $26.07 | $24.50 | $25.80 | $25.80 | 1,270,543 |
2018-05-08 | $25.80 | $25.85 | $24.36 | $24.94 | $24.94 | 1,087,820 |
2018-05-07 | $25.80 | $26.92 | $25.40 | $25.48 | $25.48 | 870,764 |
2018-05-04 | $24.44 | $25.62 | $23.92 | $25.17 | $25.17 | 618,966 |
2018-05-03 | $24.66 | $25.00 | $23.18 | $24.27 | $24.27 | 696,210 |
2018-05-02 | $23.90 | $25.20 | $23.90 | $24.77 | $24.77 | 448,797 |
2018-05-01 | $24.00 | $24.27 | $23.53 | $23.90 | $23.90 | 484,939 |
2018-04-30 | $24.13 | $24.54 | $23.90 | $24.09 | $24.09 | 385,061 |
2018-04-27 | $24.50 | $25.70 | $23.83 | $23.97 | $23.97 | 592,372 |
2018-04-26 | $23.79 | $24.83 | $23.53 | $24.24 | $24.24 | 455,280 |
2018-04-25 | $24.74 | $25.09 | $22.51 | $23.81 | $23.81 | 1,318,495 |
2018-04-24 | $24.49 | $25.80 | $24.41 | $24.75 | $24.75 | 1,558,178 |
2018-04-23 | $23.75 | $24.45 | $23.75 | $24.20 | $24.20 | 679,763 |
2018-04-20 | $24.10 | $24.50 | $23.03 | $23.64 | $23.64 | 562,544 |
2018-04-19 | $24.06 | $24.59 | $23.61 | $24.02 | $24.02 | 626,765 |
2018-04-18 | $24.73 | $25.21 | $23.30 | $23.95 | $23.95 | 1,122,104 |
2018-04-17 | $22.54 | $24.93 | $22.36 | $24.61 | $24.61 | 1,541,714 |
2018-04-16 | $22.65 | $22.77 | $21.93 | $22.32 | $22.32 | 612,561 |
2018-04-13 | $22.88 | $23.00 | $22.11 | $22.53 | $22.53 | 420,883 |
2018-04-12 | $22.65 | $23.05 | $22.00 | $22.71 | $22.71 | 783,749 |
2018-04-11 | $20.68 | $22.95 | $20.65 | $22.65 | $22.65 | 1,156,701 |
2018-04-10 | $20.73 | $20.98 | $20.50 | $20.83 | $20.83 | 278,855 |
2018-04-09 | $20.60 | $20.99 | $20.35 | $20.42 | $20.42 | 238,148 |
2018-04-06 | $20.77 | $20.89 | $20.20 | $20.39 | $20.39 | 299,827 |
2018-04-05 | $20.67 | $21.22 | $20.44 | $20.89 | $20.89 | 524,434 |
2018-04-04 | $20.30 | $20.47 | $19.93 | $20.41 | $20.41 | 406,072 |
2018-04-03 | $20.15 | $20.86 | $19.72 | $20.81 | $20.81 | 479,673 |
2018-04-02 | $20.60 | $20.77 | $19.70 | $19.95 | $19.95 | 448,037 |
2018-03-29 | $20.21 | $20.81 | $19.83 | $20.69 | $20.69 | 373,821 |
2018-03-28 | $20.18 | $20.28 | $19.50 | $19.98 | $19.98 | 487,535 |
2018-03-27 | $21.30 | $21.49 | $19.88 | $20.14 | $20.14 | 568,665 |
2018-03-26 | $20.86 | $21.23 | $20.05 | $21.09 | $21.09 | 960,129 |
2018-03-23 | $21.17 | $21.21 | $19.96 | $20.01 | $20.01 | 576,939 |
2018-03-22 | $21.05 | $21.84 | $20.60 | $21.21 | $21.21 | 385,259 |
2018-03-21 | $21.11 | $21.54 | $20.88 | $21.26 | $21.26 | 575,264 |
2018-03-20 | $20.46 | $21.27 | $20.22 | $21.11 | $21.11 | 571,181 |
2018-03-19 | $22.21 | $22.29 | $19.83 | $20.52 | $20.52 | 1,405,636 |
2018-03-16 | $21.32 | $22.22 | $21.19 | $22.12 | $22.12 | 3,261,205 |
2018-03-15 | $21.94 | $22.25 | $21.50 | $21.60 | $21.60 | 629,242 |
2018-03-14 | $22.24 | $22.62 | $21.69 | $21.94 | $21.94 | 545,432 |
2018-03-13 | $22.08 | $22.75 | $21.84 | $22.22 | $22.22 | 519,474 |
2018-03-12 | $22.83 | $23.13 | $21.75 | $21.95 | $21.95 | 693,668 |
2018-03-09 | $23.40 | $23.55 | $22.27 | $22.81 | $22.81 | 589,360 |
2018-03-08 | $22.00 | $23.30 | $21.85 | $22.99 | $22.99 | 903,454 |
2018-03-07 | $22.96 | $23.41 | $21.75 | $21.89 | $21.89 | 558,877 |
2018-03-06 | $22.76 | $23.93 | $22.70 | $23.08 | $23.08 | 630,377 |
2018-03-05 | $22.87 | $23.06 | $22.08 | $22.55 | $22.55 | 633,905 |
2018-03-02 | $21.52 | $23.01 | $21.33 | $22.91 | $22.91 | 918,671 |
2018-03-01 | $21.10 | $22.30 | $20.80 | $21.68 | $21.68 | 759,544 |
2018-02-28 | $20.94 | $22.13 | $20.91 | $21.02 | $21.02 | 611,068 |
2018-02-27 | $20.69 | $21.10 | $20.19 | $20.85 | $20.85 | 385,913 |
2018-02-26 | $20.48 | $21.36 | $20.25 | $20.70 | $20.70 | 592,704 |
2018-02-23 | $20.02 | $20.48 | $19.36 | $20.42 | $20.42 | 746,748 |
2018-02-22 | $19.82 | $20.36 | $18.35 | $19.97 | $19.97 | 1,755,585 |
2018-02-21 | $17.43 | $18.69 | $17.16 | $17.92 | $17.92 | 599,173 |
2018-02-20 | $16.45 | $17.75 | $16.34 | $17.45 | $17.45 | 459,277 |
2018-02-16 | $16.00 | $16.30 | $15.95 | $16.30 | $16.30 | 248,501 |
2018-02-15 | $16.20 | $16.33 | $15.84 | $16.10 | $16.10 | 195,237 |
2018-02-14 | $15.81 | $16.29 | $15.65 | $16.02 | $16.02 | 226,978 |
2018-02-13 | $15.42 | $15.95 | $15.39 | $15.88 | $15.88 | 149,766 |
2018-02-12 | $15.66 | $15.74 | $15.24 | $15.45 | $15.45 | 240,901 |
2018-02-09 | $15.36 | $15.88 | $15.27 | $15.66 | $15.66 | 332,649 |
2018-02-08 | $15.93 | $15.94 | $15.12 | $15.13 | $15.13 | 210,712 |
2018-02-07 | $15.90 | $16.26 | $15.53 | $15.97 | $15.97 | 391,736 |
2018-02-06 | $14.90 | $15.74 | $14.86 | $15.66 | $15.66 | 266,376 |
2018-02-05 | $15.09 | $15.58 | $15.00 | $15.19 | $15.19 | 336,054 |
2018-02-02 | $15.78 | $15.78 | $15.04 | $15.20 | $15.20 | 237,722 |
2018-02-01 | $16.73 | $16.73 | $15.51 | $15.87 | $15.87 | 312,590 |
2018-01-31 | $16.95 | $17.22 | $15.62 | $16.73 | $16.73 | 460,876 |
2018-01-30 | $17.28 | $17.34 | $16.83 | $16.92 | $16.92 | 172,217 |
2018-01-29 | $17.51 | $17.64 | $17.27 | $17.42 | $17.42 | 130,530 |
2018-01-26 | $17.15 | $17.51 | $16.70 | $17.49 | $17.49 | 161,543 |
2018-01-25 | $17.42 | $17.57 | $16.77 | $17.05 | $17.05 | 208,035 |
2018-01-24 | $17.13 | $17.75 | $17.10 | $17.37 | $17.37 | 506,595 |
2018-01-23 | $16.00 | $17.44 | $15.84 | $17.01 | $17.01 | 459,368 |
2018-01-22 | $15.83 | $16.40 | $15.83 | $16.12 | $16.12 | 166,171 |
2018-01-19 | $15.69 | $16.10 | $15.58 | $15.78 | $15.78 | 227,668 |
2018-01-18 | $16.16 | $16.39 | $15.62 | $15.73 | $15.73 | 189,328 |
2018-01-17 | $15.53 | $16.26 | $15.50 | $16.10 | $16.10 | 152,120 |
2018-01-16 | $16.45 | $16.86 | $15.32 | $15.54 | $15.54 | 309,879 |
2018-01-12 | $16.07 | $16.50 | $15.80 | $16.45 | $16.45 | 200,475 |
2018-01-11 | $15.60 | $16.13 | $15.35 | $16.09 | $16.09 | 269,778 |
2018-01-10 | $14.93 | $15.75 | $14.80 | $15.62 | $15.62 | 292,167 |
2018-01-09 | $15.30 | $15.41 | $14.72 | $15.11 | $15.11 | 173,953 |
2018-01-08 | $14.74 | $15.28 | $14.58 | $15.21 | $15.21 | 206,360 |
2018-01-05 | $14.50 | $14.75 | $14.32 | $14.65 | $14.65 | 232,987 |
2018-01-04 | $14.70 | $14.79 | $14.24 | $14.38 | $14.38 | 269,187 |
2018-01-03 | $14.39 | $14.76 | $14.00 | $14.60 | $14.60 | 314,873 |
2018-01-02 | $14.49 | $15.00 | $14.17 | $14.36 | $14.36 | 363,378 |
2017-12-29 | $15.10 | $15.14 | $14.42 | $14.50 | $14.50 | 184,020 |
2017-12-28 | $14.91 | $15.18 | $14.84 | $15.02 | $15.02 | 107,691 |
2017-12-27 | $14.82 | $15.03 | $14.75 | $14.85 | $14.85 | 86,981 |
2017-12-26 | $14.66 | $15.15 | $14.66 | $14.74 | $14.74 | 162,202 |
2017-12-22 | $14.57 | $14.98 | $14.54 | $14.80 | $14.80 | 279,493 |
2017-12-21 | $14.30 | $14.84 | $14.25 | $14.67 | $14.67 | 351,378 |
2017-12-20 | $14.43 | $14.98 | $14.27 | $14.30 | $14.30 | 223,893 |
2017-12-19 | $14.34 | $14.63 | $13.92 | $14.31 | $14.31 | 459,015 |
2017-12-18 | $14.48 | $14.60 | $13.92 | $14.39 | $14.39 | 365,348 |
2017-12-15 | $14.60 | $14.60 | $14.30 | $14.34 | $14.34 | 423,587 |
2017-12-14 | $14.90 | $15.00 | $13.78 | $14.64 | $14.64 | 495,020 |
2017-12-13 | $14.79 | $15.19 | $14.70 | $14.87 | $14.87 | 400,456 |
2017-12-12 | $14.80 | $15.30 | $14.50 | $14.81 | $14.81 | 1,124,487 |
2017-12-11 | $15.37 | $15.50 | $14.58 | $14.83 | $14.83 | 431,993 |
2017-12-08 | $15.85 | $16.23 | $15.00 | $15.44 | $15.44 | 448,813 |
2017-12-07 | $14.67 | $15.96 | $14.67 | $15.83 | $15.83 | 453,181 |
2017-12-06 | $14.44 | $14.92 | $14.37 | $14.78 | $14.78 | 280,732 |
2017-12-05 | $14.65 | $15.04 | $14.55 | $14.66 | $14.66 | 689,246 |
2017-12-04 | $15.22 | $15.45 | $14.45 | $14.71 | $14.71 | 637,468 |
2017-12-01 | $14.69 | $15.78 | $14.42 | $15.04 | $15.04 | 714,530 |
2017-11-30 | $14.25 | $15.13 | $14.25 | $14.70 | $14.70 | 450,068 |
2017-11-29 | $14.67 | $14.74 | $14.11 | $14.35 | $14.35 | 794,899 |
2017-11-28 | $15.42 | $15.89 | $14.60 | $14.78 | $14.78 | 939,915 |
2017-11-27 | $15.92 | $16.36 | $15.00 | $15.56 | $15.56 | 1,321,401 |
2017-11-24 | $15.30 | $16.00 | $14.91 | $15.80 | $15.80 | 1,714,351 |
2017-11-22 | $13.65 | $15.11 | $13.65 | $15.10 | $15.10 | 1,555,238 |
2017-11-21 | $12.99 | $13.84 | $12.99 | $13.57 | $13.57 | 1,622,903 |
2017-11-20 | $13.24 | $14.01 | $12.82 | $13.09 | $13.09 | 2,395,977 |
2017-11-17 | $14.90 | $15.00 | $13.00 | $13.00 | $13.00 | 15,614,647 |
SailPoint Technologies Holdings Inc (SAIL) News Headlines
Steel Authority of India's Q3 profit drops as imports dent sales, prices
None
reuters.com Feb. 12, 2024Recent SailPoint Technologies Holdings Inc (SAIL) News
Similar Companies to SailPoint Technologies Holdings Inc (SAIL) in the Software-Infrastructure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |