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.

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

Recent SailPoint Technologies Holdings Inc (SAIL) 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.