Spirit Airlines Inc (SAVE) Exchange: NYSE
Data as of March 28, 2024
$4.84 ($0.22) 4.76%
Spirit Airlines Inc - Daily Information
Click for more stock information on Spirit Airlines Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $4.65 |
Previous Close | $4.84 |
High | $4.94 |
Low | $4.64 |
Adjusted Open | $4.65 |
Previous Adjusted Close | $4.84 |
Adjusted High | $4.94 |
Adjusted Low | $4.64 |
About Spirit Airlines Inc (SAVE)
Spirit Airlines Inc is an American ultra-low-cost carrier headquartered in Miramar, Florida. It is the eighth largest commercial airline in North America and is an industry leader for reducing all-in fares. The company has experienced tremendous growth since being founded in 1994, as passenger traffic has increased from 2.6 million in 2003 to 39 million in 2018, indicating an impressive 1570% increase over 15 years.
Invest in Spirit Airlines Inc (SAVE)
Historical Stock Data for Spirit Airlines Inc (SAVE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $4.65 | $4.94 | $4.64 | $4.84 | $4.84 | 5,919,832 |
2024-03-27 | $4.59 | $4.67 | $4.43 | $4.62 | $4.62 | 5,995,018 |
2024-03-26 | $4.82 | $4.83 | $4.63 | $4.64 | $4.64 | 3,486,897 |
2024-03-25 | $4.72 | $4.86 | $4.62 | $4.75 | $4.75 | 4,559,702 |
2024-03-22 | $4.64 | $4.77 | $4.56 | $4.70 | $4.70 | 4,180,187 |
2024-03-21 | $4.50 | $4.79 | $4.43 | $4.73 | $4.73 | 6,826,949 |
2024-03-20 | $4.07 | $4.53 | $3.96 | $4.45 | $4.45 | 8,389,869 |
2024-03-19 | $4.36 | $4.45 | $4.07 | $4.10 | $4.10 | 7,972,639 |
2024-03-18 | $4.30 | $4.40 | $4.12 | $4.28 | $4.28 | 5,660,616 |
2024-03-15 | $4.34 | $4.45 | $4.28 | $4.29 | $4.29 | 8,483,599 |
2024-03-14 | $4.53 | $4.55 | $4.25 | $4.31 | $4.31 | 6,250,841 |
2024-03-13 | $4.59 | $4.70 | $4.46 | $4.55 | $4.55 | 5,986,582 |
2024-03-12 | $4.48 | $4.66 | $4.23 | $4.60 | $4.60 | 9,726,735 |
2024-03-11 | $4.80 | $4.82 | $4.45 | $4.49 | $4.49 | 12,928,427 |
2024-03-08 | $5.17 | $5.24 | $4.84 | $4.85 | $4.85 | 10,344,054 |
2024-03-07 | $5.21 | $5.40 | $5.04 | $5.10 | $5.10 | 9,990,146 |
2024-03-06 | $5.49 | $5.60 | $5.10 | $5.21 | $5.21 | 11,547,591 |
2024-03-05 | $5.64 | $5.75 | $5.44 | $5.47 | $5.47 | 7,421,050 |
2024-03-04 | $5.46 | $5.98 | $5.43 | $5.76 | $5.76 | 23,545,545 |
2024-03-01 | $6.48 | $6.59 | $6.38 | $6.46 | $6.46 | 4,607,948 |
2024-02-29 | $6.54 | $6.65 | $6.45 | $6.45 | $6.45 | 2,303,652 |
2024-02-28 | $6.31 | $6.52 | $6.28 | $6.49 | $6.49 | 3,607,226 |
2024-02-27 | $6.35 | $6.44 | $6.28 | $6.35 | $6.35 | 4,061,362 |
2024-02-26 | $6.45 | $6.48 | $6.20 | $6.28 | $6.28 | 4,582,539 |
2024-02-23 | $6.39 | $6.57 | $6.34 | $6.43 | $6.43 | 3,857,423 |
2024-02-22 | $6.42 | $6.59 | $6.28 | $6.46 | $6.46 | 4,312,391 |
2024-02-21 | $6.55 | $6.63 | $6.45 | $6.51 | $6.41 | 3,543,765 |
2024-02-20 | $6.63 | $6.81 | $6.56 | $6.60 | $6.50 | 5,068,965 |
2024-02-16 | $6.56 | $6.75 | $6.42 | $6.62 | $6.52 | 4,931,416 |
2024-02-15 | $6.46 | $6.78 | $6.43 | $6.59 | $6.49 | 7,042,645 |
2024-02-14 | $6.42 | $6.46 | $6.22 | $6.43 | $6.33 | 5,517,160 |
2024-02-13 | $6.55 | $6.56 | $6.17 | $6.37 | $6.27 | 9,663,183 |
2024-02-12 | $6.71 | $6.80 | $6.57 | $6.72 | $6.62 | 7,718,438 |
2024-02-09 | $7.10 | $7.14 | $6.65 | $6.65 | $6.65 | 9,829,943 |
2024-02-08 | $7.35 | $7.61 | $6.69 | $7.18 | $7.18 | 22,553,399 |
2024-02-07 | $7.00 | $7.13 | $6.68 | $6.95 | $6.95 | 9,368,224 |
2024-02-06 | $6.20 | $7.25 | $6.18 | $7.08 | $7.08 | 15,775,961 |
2024-02-05 | $6.20 | $6.30 | $6.10 | $6.25 | $6.25 | 6,228,344 |
2024-02-02 | $6.31 | $6.41 | $6.06 | $6.30 | $6.30 | 11,338,213 |
2024-02-01 | $6.35 | $6.45 | $6.20 | $6.36 | $6.36 | 8,177,786 |
2024-01-31 | $6.29 | $6.67 | $6.22 | $6.29 | $6.29 | 15,646,793 |
2024-01-30 | $6.44 | $6.52 | $6.20 | $6.39 | $6.39 | 22,961,631 |
2024-01-29 | $6.31 | $6.60 | $6.00 | $6.03 | $6.03 | 19,204,407 |
2024-01-26 | $5.76 | $6.65 | $5.68 | $6.25 | $6.25 | 48,337,283 |
2024-01-25 | $7.24 | $7.45 | $6.80 | $7.22 | $7.22 | 18,504,959 |
2024-01-24 | $8.28 | $8.52 | $6.92 | $7.10 | $7.10 | 35,603,653 |
2024-01-23 | $8.36 | $9.34 | $7.86 | $8.23 | $8.12 | 60,086,836 |
2024-01-22 | $7.07 | $8.25 | $6.60 | $7.98 | $7.87 | 61,645,095 |
2024-01-19 | $7.17 | $7.35 | $6.60 | $6.68 | $6.68 | 106,795,878 |
2024-01-18 | $5.80 | $5.94 | $4.04 | $5.70 | $5.70 | 134,693,163 |
2024-01-17 | $6.72 | $6.77 | $5.74 | $6.14 | $6.14 | 78,533,876 |
2024-01-16 | $15.05 | $15.52 | $5.80 | $7.92 | $7.92 | 102,149,873 |
2024-01-12 | $15.35 | $15.55 | $14.76 | $14.97 | $14.97 | 3,135,508 |
2024-01-11 | $15.80 | $16.02 | $15.15 | $15.18 | $15.18 | 3,264,867 |
2024-01-10 | $15.81 | $16.63 | $15.61 | $15.73 | $15.73 | 3,652,892 |
2024-01-09 | $16.00 | $16.20 | $14.92 | $15.71 | $15.71 | 5,264,698 |
2024-01-08 | $15.99 | $16.56 | $15.62 | $16.25 | $16.25 | 3,543,726 |
2024-01-05 | $15.80 | $16.16 | $15.77 | $15.88 | $15.88 | 2,778,459 |
2024-01-04 | $16.06 | $16.08 | $15.45 | $15.77 | $15.77 | 3,073,776 |
2024-01-03 | $16.05 | $16.32 | $15.70 | $15.97 | $15.97 | 3,259,576 |
2024-01-02 | $16.36 | $16.85 | $16.22 | $16.35 | $16.35 | 3,256,115 |
2023-12-29 | $16.42 | $16.60 | $16.30 | $16.39 | $16.39 | 2,710,968 |
2023-12-28 | $16.35 | $16.50 | $16.23 | $16.40 | $16.40 | 1,475,145 |
2023-12-27 | $16.77 | $16.83 | $16.13 | $16.46 | $16.46 | 2,896,758 |
2023-12-26 | $16.90 | $17.02 | $16.60 | $16.63 | $16.63 | 3,051,957 |
2023-12-22 | $16.50 | $16.95 | $16.45 | $16.84 | $16.84 | 3,760,143 |
2023-12-21 | $16.32 | $16.55 | $16.20 | $16.45 | $16.45 | 2,852,116 |
2023-12-20 | $16.03 | $16.50 | $15.74 | $16.04 | $15.94 | 3,628,938 |
2023-12-19 | $16.16 | $16.43 | $15.97 | $15.97 | $15.87 | 3,611,104 |
2023-12-18 | $15.47 | $16.12 | $15.45 | $16.03 | $15.93 | 5,625,562 |
2023-12-15 | $15.23 | $15.45 | $14.95 | $15.36 | $15.27 | 6,275,745 |
2023-12-14 | $14.80 | $15.40 | $14.64 | $15.06 | $14.97 | 5,359,345 |
2023-12-13 | $14.34 | $14.74 | $14.06 | $14.55 | $14.46 | 6,113,089 |
2023-12-12 | $14.68 | $14.68 | $14.24 | $14.26 | $14.17 | 2,776,306 |
2023-12-11 | $14.62 | $14.89 | $14.34 | $14.57 | $14.48 | 3,065,446 |
2023-12-08 | $14.36 | $14.87 | $14.32 | $14.55 | $14.55 | 5,014,642 |
2023-12-07 | $14.21 | $14.62 | $14.02 | $14.53 | $14.53 | 3,810,921 |
2023-12-06 | $13.96 | $14.50 | $13.60 | $14.19 | $14.19 | 6,107,803 |
2023-12-05 | $15.55 | $15.55 | $12.80 | $13.67 | $13.67 | 17,706,915 |
2023-12-04 | $15.48 | $16.25 | $15.26 | $15.58 | $15.58 | 7,887,663 |
2023-12-01 | $14.82 | $15.24 | $14.44 | $14.96 | $14.96 | 3,887,806 |
2023-11-30 | $15.15 | $15.26 | $14.42 | $14.82 | $14.82 | 4,684,417 |
2023-11-29 | $14.29 | $15.38 | $14.12 | $15.03 | $15.03 | 10,403,057 |
2023-11-28 | $13.48 | $14.63 | $13.36 | $14.29 | $14.29 | 7,033,574 |
2023-11-27 | $13.00 | $13.98 | $12.81 | $13.46 | $13.46 | 4,783,090 |
2023-11-24 | $12.90 | $13.30 | $12.85 | $13.01 | $13.01 | 1,702,253 |
2023-11-22 | $13.01 | $13.19 | $12.74 | $13.00 | $13.00 | 4,083,270 |
2023-11-21 | $13.21 | $13.29 | $12.19 | $12.77 | $12.67 | 5,467,450 |
2023-11-20 | $12.50 | $13.28 | $12.06 | $13.26 | $13.16 | 6,907,863 |
2023-11-17 | $10.70 | $12.69 | $10.57 | $12.43 | $12.43 | 15,947,969 |
2023-11-16 | $11.17 | $11.34 | $10.35 | $10.44 | $10.44 | 6,299,499 |
2023-11-15 | $10.10 | $11.38 | $10.08 | $11.20 | $11.20 | 9,593,761 |
2023-11-14 | $9.24 | $10.07 | $9.11 | $9.95 | $9.95 | 7,119,094 |
2023-11-13 | $8.76 | $9.46 | $8.68 | $8.91 | $8.91 | 6,364,539 |
2023-11-10 | $9.30 | $9.35 | $8.77 | $8.78 | $8.78 | 6,605,580 |
2023-11-09 | $10.20 | $10.22 | $9.17 | $9.31 | $9.31 | 9,260,610 |
2023-11-08 | $11.13 | $11.25 | $10.12 | $10.20 | $10.20 | 6,970,859 |
2023-11-07 | $11.33 | $11.40 | $10.88 | $10.99 | $10.99 | 3,885,891 |
2023-11-06 | $11.40 | $11.48 | $10.83 | $11.35 | $11.35 | 3,795,899 |
2023-11-03 | $11.30 | $11.56 | $11.19 | $11.26 | $11.26 | 5,192,057 |
2023-11-02 | $11.29 | $11.76 | $11.02 | $11.11 | $11.11 | 4,774,423 |
2023-11-01 | $11.44 | $11.64 | $11.08 | $11.18 | $11.18 | 4,221,112 |
2023-10-31 | $13.07 | $13.10 | $10.73 | $11.48 | $11.48 | 13,178,492 |
2023-10-30 | $14.69 | $14.71 | $12.95 | $13.06 | $13.06 | 6,885,067 |
2023-10-27 | $15.86 | $15.98 | $14.69 | $14.69 | $14.69 | 3,537,102 |
2023-10-26 | $16.01 | $16.30 | $15.75 | $16.01 | $16.01 | 4,376,824 |
2023-10-25 | $16.57 | $16.92 | $16.45 | $16.78 | $16.78 | 2,229,882 |
2023-10-24 | $16.45 | $17.49 | $16.30 | $16.65 | $16.65 | 2,704,450 |
2023-10-23 | $16.33 | $16.73 | $16.31 | $16.45 | $16.35 | 3,393,627 |
2023-10-20 | $16.30 | $16.48 | $16.01 | $16.34 | $16.34 | 2,286,243 |
2023-10-19 | $16.57 | $16.65 | $16.10 | $16.26 | $16.26 | 1,762,290 |
2023-10-18 | $16.44 | $16.57 | $16.28 | $16.54 | $16.54 | 1,890,207 |
2023-10-17 | $16.10 | $16.55 | $16.07 | $16.50 | $16.50 | 2,079,783 |
2023-10-16 | $16.05 | $16.13 | $15.92 | $16.03 | $16.03 | 2,569,873 |
2023-10-13 | $16.25 | $16.34 | $15.69 | $15.93 | $15.93 | 3,954,713 |
2023-10-12 | $16.60 | $16.60 | $16.06 | $16.08 | $16.08 | 2,097,288 |
2023-10-11 | $16.60 | $16.82 | $16.33 | $16.35 | $16.35 | 1,383,728 |
2023-10-10 | $16.98 | $17.09 | $16.61 | $16.71 | $16.71 | 1,287,360 |
2023-10-09 | $16.40 | $16.96 | $16.32 | $16.85 | $16.85 | 1,785,295 |
2023-10-06 | $16.53 | $17.08 | $16.53 | $16.63 | $16.63 | 1,222,300 |
2023-10-05 | $16.66 | $16.71 | $16.36 | $16.66 | $16.66 | 1,037,656 |
2023-10-04 | $16.31 | $16.65 | $16.30 | $16.57 | $16.57 | 1,453,723 |
2023-10-03 | $16.32 | $16.49 | $16.08 | $16.28 | $16.28 | 1,473,783 |
2023-10-02 | $16.42 | $16.84 | $16.21 | $16.41 | $16.41 | 1,637,787 |
2023-09-29 | $16.10 | $16.54 | $16.09 | $16.50 | $16.50 | 1,486,964 |
2023-09-28 | $16.51 | $16.51 | $16.07 | $16.08 | $16.08 | 1,384,841 |
2023-09-27 | $16.35 | $16.70 | $16.32 | $16.51 | $16.51 | 1,249,732 |
2023-09-26 | $16.26 | $16.50 | $16.12 | $16.30 | $16.30 | 961,530 |
2023-09-25 | $16.04 | $16.35 | $16.02 | $16.32 | $16.32 | 1,316,213 |
2023-09-22 | $16.20 | $16.34 | $15.94 | $16.20 | $16.20 | 1,311,925 |
2023-09-21 | $15.49 | $16.35 | $15.36 | $16.33 | $16.23 | 3,025,548 |
2023-09-20 | $15.21 | $15.54 | $15.11 | $15.46 | $15.37 | 1,579,361 |
2023-09-19 | $16.03 | $16.07 | $14.95 | $15.06 | $14.97 | 3,417,762 |
2023-09-18 | $16.42 | $16.54 | $15.97 | $15.98 | $15.88 | 2,141,104 |
2023-09-15 | $16.59 | $17.12 | $16.42 | $16.46 | $16.36 | 2,015,489 |
2023-09-14 | $16.34 | $16.64 | $16.26 | $16.59 | $16.49 | 1,716,682 |
2023-09-13 | $16.89 | $17.17 | $16.14 | $16.20 | $16.10 | 3,151,509 |
2023-09-12 | $17.47 | $17.84 | $17.24 | $17.28 | $17.17 | 2,510,802 |
2023-09-11 | $15.80 | $17.94 | $15.60 | $17.48 | $17.37 | 5,610,786 |
2023-09-08 | $15.75 | $15.85 | $15.52 | $15.61 | $15.51 | 1,406,480 |
2023-09-07 | $15.83 | $16.00 | $15.70 | $15.75 | $15.65 | 717,867 |
2023-09-06 | $16.13 | $16.22 | $15.76 | $15.85 | $15.75 | 898,186 |
2023-09-05 | $16.38 | $16.43 | $15.99 | $16.26 | $16.16 | 1,029,666 |
2023-09-01 | $16.61 | $16.81 | $16.46 | $16.50 | $16.40 | 857,675 |
2023-08-31 | $16.60 | $16.76 | $16.47 | $16.50 | $16.40 | 890,053 |
2023-08-30 | $16.50 | $16.78 | $16.47 | $16.66 | $16.56 | 776,687 |
2023-08-29 | $15.68 | $16.60 | $15.65 | $16.50 | $16.40 | 1,028,050 |
2023-08-28 | $15.58 | $15.88 | $15.58 | $15.75 | $15.65 | 1,257,688 |
2023-08-25 | $15.61 | $15.88 | $15.22 | $15.47 | $15.47 | 2,431,424 |
2023-08-24 | $16.59 | $16.65 | $15.59 | $15.61 | $15.61 | 2,369,584 |
2023-08-23 | $16.45 | $16.79 | $16.42 | $16.74 | $16.63 | 606,393 |
2023-08-22 | $16.72 | $16.75 | $16.39 | $16.51 | $16.51 | 675,030 |
2023-08-21 | $16.66 | $16.79 | $16.53 | $16.67 | $16.67 | 770,640 |
2023-08-18 | $16.70 | $16.71 | $16.43 | $16.67 | $16.67 | 837,361 |
2023-08-17 | $16.02 | $16.89 | $15.98 | $16.88 | $16.88 | 1,764,187 |
2023-08-16 | $15.73 | $16.09 | $15.73 | $15.96 | $15.96 | 968,262 |
2023-08-15 | $15.78 | $15.87 | $15.52 | $15.79 | $15.79 | 1,492,048 |
2023-08-14 | $16.00 | $16.07 | $15.85 | $15.87 | $15.87 | 862,221 |
2023-08-11 | $16.02 | $16.09 | $15.89 | $16.09 | $16.09 | 977,650 |
2023-08-10 | $16.03 | $16.12 | $15.94 | $16.01 | $16.01 | 1,001,914 |
2023-08-09 | $16.35 | $16.42 | $15.92 | $15.93 | $15.93 | 1,461,023 |
2023-08-08 | $15.96 | $16.76 | $15.96 | $16.52 | $16.52 | 1,388,243 |
2023-08-07 | $16.15 | $16.29 | $16.00 | $16.24 | $16.24 | 1,126,761 |
2023-08-04 | $15.87 | $16.29 | $15.58 | $16.19 | $16.19 | 2,522,540 |
2023-08-03 | $16.74 | $16.87 | $15.81 | $15.86 | $15.86 | 4,140,425 |
2023-08-02 | $17.80 | $17.91 | $17.02 | $17.08 | $17.08 | 2,538,791 |
2023-08-01 | $18.22 | $18.26 | $17.79 | $17.95 | $17.95 | 1,157,423 |
2023-07-31 | $18.17 | $18.53 | $18.17 | $18.30 | $18.30 | 1,007,117 |
2023-07-28 | $18.09 | $18.25 | $18.02 | $18.17 | $18.17 | 1,370,601 |
2023-07-27 | $18.10 | $18.47 | $17.80 | $18.05 | $18.05 | 2,506,271 |
2023-07-26 | $18.94 | $18.97 | $18.70 | $18.82 | $18.82 | 1,122,608 |
2023-07-25 | $18.97 | $19.04 | $18.55 | $18.73 | $18.73 | 1,515,741 |
2023-07-24 | $18.75 | $19.19 | $18.66 | $19.19 | $19.19 | 1,116,505 |
2023-07-21 | $19.15 | $19.18 | $18.80 | $18.91 | $18.81 | 947,659 |
2023-07-20 | $18.84 | $19.20 | $18.63 | $19.07 | $19.07 | 1,798,914 |
2023-07-19 | $18.95 | $19.06 | $18.49 | $18.94 | $18.94 | 1,368,929 |
2023-07-18 | $18.31 | $18.76 | $18.28 | $18.72 | $18.72 | 1,152,402 |
2023-07-17 | $18.96 | $19.07 | $18.36 | $18.37 | $18.37 | 1,564,054 |
2023-07-14 | $18.70 | $19.06 | $18.17 | $19.04 | $19.04 | 1,490,093 |
2023-07-13 | $19.58 | $19.58 | $18.70 | $18.84 | $18.84 | 2,072,371 |
2023-07-12 | $19.51 | $19.69 | $19.14 | $19.21 | $19.21 | 2,046,062 |
2023-07-11 | $19.14 | $19.60 | $18.71 | $19.54 | $19.54 | 2,260,374 |
2023-07-10 | $18.79 | $19.67 | $18.77 | $18.99 | $18.99 | 3,171,769 |
2023-07-07 | $17.91 | $18.73 | $17.91 | $18.61 | $18.61 | 2,145,891 |
2023-07-06 | $18.02 | $18.05 | $17.52 | $17.85 | $17.85 | 1,623,381 |
2023-07-05 | $17.15 | $17.79 | $17.05 | $17.66 | $17.66 | 1,216,822 |
2023-07-03 | $17.10 | $17.38 | $17.10 | $17.27 | $17.27 | 435,558 |
2023-06-30 | $17.27 | $17.28 | $16.96 | $17.16 | $17.16 | 966,702 |
2023-06-29 | $16.94 | $17.13 | $16.84 | $16.88 | $16.88 | 979,295 |
2023-06-28 | $16.87 | $16.94 | $16.73 | $16.89 | $16.89 | 927,878 |
2023-06-27 | $16.36 | $16.95 | $16.25 | $16.84 | $16.84 | 1,504,800 |
2023-06-26 | $16.23 | $16.56 | $16.21 | $16.27 | $16.27 | 744,846 |
2023-06-23 | $16.22 | $16.23 | $16.07 | $16.18 | $16.18 | 1,064,997 |
2023-06-22 | $16.68 | $16.70 | $16.44 | $16.53 | $16.43 | 633,281 |
2023-06-21 | $16.69 | $16.88 | $16.62 | $16.75 | $16.65 | 692,989 |
2023-06-20 | $16.89 | $16.93 | $16.68 | $16.73 | $16.63 | 972,079 |
2023-06-16 | $16.86 | $17.06 | $16.77 | $16.96 | $16.86 | 1,453,362 |
2023-06-15 | $16.30 | $16.74 | $16.18 | $16.69 | $16.69 | 1,283,531 |
2023-06-14 | $16.50 | $16.75 | $16.29 | $16.37 | $16.37 | 2,046,006 |
2023-06-13 | $15.95 | $16.48 | $15.90 | $16.44 | $16.44 | 1,379,922 |
2023-06-12 | $15.42 | $16.02 | $15.42 | $15.92 | $15.92 | 2,752,382 |
2023-06-09 | $15.50 | $15.66 | $15.37 | $15.38 | $15.38 | 863,268 |
2023-06-08 | $15.68 | $15.71 | $15.52 | $15.55 | $15.55 | 991,794 |
2023-06-07 | $15.38 | $15.75 | $15.35 | $15.71 | $15.71 | 1,392,317 |
2023-06-06 | $15.21 | $15.43 | $15.14 | $15.37 | $15.37 | 1,326,053 |
2023-06-05 | $15.33 | $15.42 | $15.14 | $15.30 | $15.30 | 970,463 |
2023-06-02 | $15.40 | $15.59 | $15.16 | $15.39 | $15.39 | 2,160,948 |
2023-06-01 | $15.25 | $15.49 | $15.11 | $15.20 | $15.20 | 1,495,414 |
2023-05-31 | $15.15 | $15.28 | $14.93 | $15.21 | $15.21 | 2,175,828 |
2023-05-30 | $14.95 | $15.22 | $14.90 | $14.98 | $14.98 | 2,132,481 |
2023-05-26 | $14.50 | $14.87 | $14.50 | $14.80 | $14.80 | 1,362,803 |
2023-05-25 | $14.75 | $14.79 | $14.41 | $14.55 | $14.55 | 2,466,081 |
2023-05-24 | $14.97 | $15.03 | $14.75 | $14.83 | $14.83 | 1,930,143 |
2023-05-23 | $15.28 | $15.29 | $15.00 | $15.01 | $15.01 | 2,439,600 |
2023-05-22 | $15.60 | $15.75 | $15.28 | $15.32 | $15.22 | 4,717,685 |
2023-05-19 | $15.83 | $15.85 | $15.28 | $15.59 | $15.49 | 2,376,723 |
2023-05-18 | $15.80 | $15.81 | $15.56 | $15.78 | $15.68 | 1,278,061 |
2023-05-17 | $15.58 | $15.96 | $15.58 | $15.80 | $15.70 | 1,207,057 |
2023-05-16 | $15.63 | $15.71 | $15.44 | $15.58 | $15.48 | 1,346,576 |
2023-05-15 | $15.55 | $15.78 | $15.47 | $15.70 | $15.60 | 4,230,768 |
2023-05-12 | $15.52 | $15.58 | $15.40 | $15.47 | $15.37 | 776,037 |
2023-05-11 | $15.56 | $15.66 | $15.47 | $15.55 | $15.45 | 1,205,429 |
2023-05-10 | $15.96 | $15.96 | $15.45 | $15.66 | $15.56 | 1,584,361 |
2023-05-09 | $15.80 | $15.91 | $15.61 | $15.79 | $15.69 | 1,208,121 |
2023-05-08 | $16.06 | $16.24 | $15.77 | $15.92 | $15.81 | 3,302,793 |
2023-05-05 | $16.22 | $16.38 | $16.17 | $16.32 | $16.32 | 1,335,271 |
2023-05-04 | $16.50 | $16.59 | $15.90 | $16.13 | $16.13 | 2,198,079 |
2023-05-03 | $16.82 | $16.91 | $16.61 | $16.68 | $16.68 | 1,550,460 |
2023-05-02 | $16.85 | $16.86 | $16.61 | $16.81 | $16.81 | 1,083,657 |
2023-05-01 | $17.05 | $17.07 | $16.78 | $16.82 | $16.82 | 1,426,630 |
2023-04-28 | $17.12 | $17.27 | $17.03 | $17.10 | $17.10 | 1,006,789 |
2023-04-27 | $17.00 | $17.23 | $16.75 | $17.13 | $17.13 | 1,399,837 |
2023-04-26 | $17.00 | $17.21 | $16.93 | $17.14 | $17.14 | 824,033 |
2023-04-25 | $17.16 | $17.37 | $17.00 | $17.00 | $17.00 | 847,363 |
2023-04-24 | $17.50 | $17.54 | $17.29 | $17.31 | $17.31 | 830,064 |
2023-04-21 | $17.35 | $17.52 | $17.25 | $17.51 | $17.51 | 962,559 |
2023-04-20 | $17.60 | $17.63 | $17.31 | $17.44 | $17.34 | 1,274,350 |
2023-04-19 | $17.28 | $17.61 | $17.27 | $17.55 | $17.55 | 957,474 |
2023-04-18 | $17.45 | $17.62 | $17.30 | $17.40 | $17.40 | 945,181 |
2023-04-17 | $17.35 | $17.52 | $17.27 | $17.52 | $17.52 | 551,041 |
2023-04-14 | $17.50 | $17.55 | $17.26 | $17.34 | $17.34 | 769,666 |
2023-04-13 | $17.73 | $17.73 | $17.49 | $17.53 | $17.53 | 597,831 |
2023-04-12 | $17.57 | $17.63 | $17.29 | $17.55 | $17.55 | 970,801 |
2023-04-11 | $17.62 | $17.68 | $17.50 | $17.62 | $17.62 | 821,799 |
2023-04-10 | $17.35 | $17.75 | $17.33 | $17.59 | $17.59 | 1,143,834 |
2023-04-06 | $17.34 | $17.43 | $17.21 | $17.42 | $17.42 | 668,408 |
2023-04-05 | $17.41 | $17.41 | $17.17 | $17.32 | $17.32 | 600,369 |
2023-04-04 | $17.59 | $17.62 | $17.27 | $17.48 | $17.48 | 772,861 |
2023-04-03 | $17.00 | $17.64 | $16.97 | $17.58 | $17.58 | 1,814,199 |
2023-03-31 | $17.24 | $17.35 | $17.06 | $17.17 | $17.17 | 1,620,511 |
2023-03-30 | $17.13 | $17.14 | $16.90 | $17.11 | $17.11 | 1,737,016 |
2023-03-29 | $16.76 | $17.18 | $16.69 | $16.93 | $16.93 | 1,277,580 |
2023-03-28 | $16.70 | $16.74 | $16.63 | $16.71 | $16.71 | 762,905 |
2023-03-27 | $16.89 | $16.89 | $16.65 | $16.72 | $16.72 | 1,188,104 |
2023-03-24 | $16.82 | $16.87 | $16.43 | $16.78 | $16.78 | 1,831,733 |
2023-03-23 | $16.96 | $17.05 | $16.70 | $16.93 | $16.83 | 1,580,044 |
2023-03-22 | $17.05 | $17.16 | $16.88 | $16.91 | $16.81 | 1,688,362 |
2023-03-21 | $17.16 | $17.16 | $16.94 | $17.07 | $16.97 | 1,134,350 |
2023-03-20 | $17.05 | $17.08 | $16.82 | $16.91 | $16.81 | 1,350,023 |
2023-03-17 | $17.01 | $17.05 | $16.80 | $17.00 | $17.00 | 1,605,837 |
2023-03-16 | $16.80 | $17.12 | $16.75 | $17.11 | $17.11 | 1,184,577 |
2023-03-15 | $16.64 | $17.08 | $16.60 | $16.94 | $16.94 | 3,155,293 |
2023-03-14 | $17.06 | $17.39 | $16.63 | $17.05 | $17.05 | 2,424,029 |
2023-03-13 | $16.79 | $16.93 | $16.36 | $16.86 | $16.86 | 2,629,422 |
2023-03-10 | $17.28 | $17.35 | $16.79 | $16.93 | $16.93 | 2,238,283 |
2023-03-09 | $17.77 | $17.93 | $17.24 | $17.28 | $17.28 | 3,189,227 |
2023-03-08 | $17.09 | $18.00 | $17.05 | $17.90 | $17.90 | 4,051,995 |
2023-03-07 | $16.59 | $17.18 | $16.40 | $17.13 | $17.13 | 8,025,941 |
2023-03-06 | $18.00 | $18.45 | $16.17 | $16.36 | $16.36 | 13,787,873 |
2023-03-03 | $17.89 | $18.04 | $17.80 | $17.93 | $17.93 | 1,582,887 |
2023-03-02 | $17.96 | $17.96 | $17.50 | $17.83 | $17.83 | 1,587,346 |
2023-03-01 | $18.30 | $18.35 | $17.81 | $18.00 | $18.00 | 2,408,424 |
2023-02-28 | $18.59 | $18.64 | $18.27 | $18.32 | $18.32 | 1,598,584 |
2023-02-27 | $19.00 | $19.04 | $18.52 | $18.52 | $18.52 | 3,184,868 |
2023-02-24 | $18.87 | $19.05 | $18.87 | $19.02 | $19.02 | 927,999 |
2023-02-23 | $19.15 | $19.24 | $18.87 | $18.94 | $18.94 | 1,426,502 |
2023-02-22 | $19.15 | $19.18 | $18.92 | $19.04 | $19.04 | 1,142,548 |
2023-02-21 | $19.00 | $19.25 | $18.90 | $19.06 | $19.06 | 1,320,294 |
2023-02-17 | $19.12 | $19.29 | $18.86 | $19.19 | $19.09 | 1,070,278 |
2023-02-16 | $18.96 | $19.13 | $18.88 | $18.96 | $18.86 | 1,172,024 |
2023-02-15 | $19.22 | $19.31 | $18.95 | $19.04 | $18.94 | 1,748,876 |
2023-02-14 | $19.37 | $19.60 | $19.22 | $19.26 | $19.16 | 1,022,106 |
2023-02-13 | $19.18 | $19.59 | $19.16 | $19.45 | $19.35 | 763,677 |
2023-02-10 | $19.37 | $19.44 | $19.23 | $19.25 | $19.15 | 874,179 |
2023-02-09 | $19.56 | $19.66 | $19.36 | $19.55 | $19.45 | 1,648,749 |
2023-02-08 | $19.80 | $19.94 | $19.50 | $19.51 | $19.41 | 1,397,211 |
2023-02-07 | $20.05 | $20.11 | $19.61 | $19.90 | $19.80 | 1,912,015 |
2023-02-06 | $19.67 | $19.70 | $19.46 | $19.60 | $19.50 | 1,403,027 |
2023-02-03 | $19.84 | $19.95 | $19.57 | $19.74 | $19.74 | 1,226,129 |
2023-02-02 | $20.03 | $20.19 | $19.77 | $19.94 | $19.94 | 1,437,218 |
2023-02-01 | $19.85 | $20.24 | $19.79 | $19.96 | $19.96 | 1,189,314 |
2023-01-31 | $19.82 | $20.06 | $19.72 | $19.84 | $19.84 | 995,315 |
2023-01-30 | $19.75 | $19.95 | $19.63 | $19.71 | $19.71 | 1,018,555 |
2023-01-27 | $20.14 | $20.20 | $19.73 | $19.76 | $19.76 | 802,485 |
2023-01-26 | $19.95 | $20.29 | $19.75 | $20.16 | $20.16 | 713,310 |
2023-01-25 | $19.55 | $20.05 | $19.55 | $19.90 | $19.90 | 640,489 |
2023-01-24 | $19.90 | $20.06 | $19.69 | $19.75 | $19.75 | 567,885 |
2023-01-23 | $20.00 | $20.09 | $19.88 | $19.93 | $19.83 | 1,017,437 |
2023-01-20 | $20.17 | $20.19 | $19.90 | $20.08 | $19.98 | 1,729,542 |
2023-01-19 | $20.61 | $20.65 | $20.02 | $20.05 | $19.95 | 1,016,957 |
2023-01-18 | $20.97 | $20.99 | $20.71 | $20.80 | $20.80 | 762,344 |
2023-01-17 | $20.64 | $20.79 | $20.56 | $20.76 | $20.76 | 832,373 |
2023-01-13 | $20.12 | $20.86 | $20.12 | $20.66 | $20.66 | 917,911 |
2023-01-12 | $20.27 | $20.65 | $20.06 | $20.56 | $20.56 | 1,027,247 |
2023-01-11 | $19.68 | $20.14 | $19.64 | $19.89 | $19.89 | 1,132,065 |
2023-01-10 | $19.34 | $19.57 | $19.34 | $19.54 | $19.54 | 1,084,222 |
2023-01-09 | $19.42 | $19.54 | $19.16 | $19.28 | $19.28 | 1,199,746 |
2023-01-06 | $19.67 | $19.69 | $19.28 | $19.30 | $19.30 | 1,059,833 |
2023-01-05 | $19.80 | $19.80 | $19.37 | $19.38 | $19.38 | 886,980 |
2023-01-04 | $19.43 | $19.79 | $19.40 | $19.78 | $19.78 | 681,784 |
2023-01-03 | $19.63 | $19.80 | $19.26 | $19.36 | $19.36 | 514,145 |
2022-12-30 | $19.48 | $19.60 | $19.37 | $19.48 | $19.48 | 606,623 |
2022-12-29 | $19.18 | $19.81 | $19.18 | $19.64 | $19.64 | 705,464 |
2022-12-28 | $19.34 | $19.43 | $19.12 | $19.26 | $19.26 | 766,523 |
2022-12-27 | $19.69 | $19.84 | $19.36 | $19.37 | $19.37 | 410,938 |
2022-12-23 | $19.75 | $19.88 | $19.51 | $19.63 | $19.63 | 383,254 |
2022-12-22 | $19.68 | $19.84 | $19.36 | $19.77 | $19.77 | 648,288 |
2022-12-21 | $19.41 | $19.82 | $19.31 | $19.81 | $19.81 | 477,257 |
2022-12-20 | $19.10 | $19.54 | $19.10 | $19.32 | $19.32 | 738,324 |
2022-12-19 | $20.11 | $20.11 | $19.25 | $19.26 | $19.26 | 1,007,409 |
2022-12-16 | $19.74 | $20.08 | $19.65 | $20.01 | $20.01 | 1,162,977 |
2022-12-15 | $20.02 | $20.28 | $19.93 | $19.98 | $19.98 | 808,934 |
2022-12-14 | $20.52 | $20.52 | $19.99 | $20.06 | $20.06 | 617,222 |
2022-12-13 | $20.48 | $20.67 | $19.98 | $20.25 | $20.25 | 767,718 |
2022-12-12 | $20.18 | $20.31 | $20.11 | $20.21 | $20.21 | 511,009 |
2022-12-09 | $20.21 | $20.33 | $20.01 | $20.24 | $20.24 | 430,169 |
2022-12-08 | $20.42 | $20.57 | $20.10 | $20.18 | $20.18 | 612,902 |
2022-12-07 | $20.68 | $20.89 | $20.33 | $20.42 | $20.42 | 659,222 |
2022-12-06 | $21.03 | $21.25 | $20.65 | $20.78 | $20.78 | 683,834 |
2022-12-05 | $21.19 | $21.28 | $20.95 | $21.01 | $21.01 | 620,368 |
2022-12-02 | $21.39 | $21.40 | $21.05 | $21.29 | $21.29 | 424,162 |
2022-12-01 | $21.64 | $21.76 | $21.22 | $21.43 | $21.43 | 695,813 |
2022-11-30 | $21.11 | $21.76 | $20.86 | $21.71 | $21.71 | 1,090,638 |
2022-11-29 | $21.00 | $21.13 | $20.93 | $21.00 | $21.00 | 925,433 |
2022-11-28 | $21.53 | $21.65 | $21.04 | $21.06 | $21.06 | 628,687 |
2022-11-25 | $21.70 | $22.04 | $21.67 | $21.72 | $21.72 | 196,610 |
2022-11-23 | $21.57 | $21.79 | $21.51 | $21.70 | $21.70 | 365,928 |
2022-11-22 | $21.60 | $21.67 | $21.38 | $21.60 | $21.60 | 430,807 |
2022-11-21 | $21.44 | $21.76 | $21.35 | $21.74 | $21.74 | 470,296 |
2022-11-18 | $21.69 | $21.72 | $21.47 | $21.67 | $21.67 | 649,534 |
2022-11-17 | $21.11 | $21.35 | $21.02 | $21.29 | $21.29 | 437,314 |
2022-11-16 | $21.40 | $21.53 | $20.98 | $21.48 | $21.48 | 662,129 |
2022-11-15 | $21.79 | $21.96 | $21.50 | $21.64 | $21.64 | 1,114,282 |
2022-11-14 | $21.78 | $22.03 | $21.52 | $21.56 | $21.56 | 528,390 |
2022-11-11 | $21.92 | $22.19 | $21.77 | $22.00 | $22.00 | 668,990 |
2022-11-10 | $21.50 | $21.96 | $21.15 | $21.59 | $21.59 | 824,498 |
2022-11-09 | $21.45 | $21.45 | $20.87 | $21.21 | $21.21 | 652,387 |
2022-11-08 | $22.04 | $22.04 | $21.27 | $21.51 | $21.51 | 660,677 |
2022-11-07 | $21.79 | $21.89 | $21.43 | $21.87 | $21.87 | 657,808 |
2022-11-04 | $21.19 | $21.50 | $20.98 | $21.48 | $21.48 | 592,438 |
2022-11-03 | $21.22 | $21.43 | $20.93 | $20.93 | $20.93 | 623,752 |
2022-11-02 | $21.86 | $22.04 | $21.42 | $21.45 | $21.45 | 740,050 |
2022-11-01 | $22.26 | $22.58 | $21.94 | $21.94 | $21.94 | 1,009,854 |
2022-10-31 | $21.59 | $22.01 | $21.56 | $22.00 | $22.00 | 977,114 |
2022-10-28 | $21.51 | $21.75 | $21.45 | $21.59 | $21.59 | 778,772 |
2022-10-27 | $21.94 | $22.70 | $21.54 | $21.63 | $21.63 | 2,580,529 |
2022-10-26 | $20.91 | $21.99 | $20.91 | $21.91 | $21.91 | 1,585,315 |
2022-10-25 | $20.61 | $21.20 | $20.60 | $21.02 | $21.02 | 1,341,471 |
2022-10-24 | $20.27 | $21.03 | $20.20 | $20.87 | $20.87 | 1,634,777 |
2022-10-21 | $19.97 | $20.31 | $19.77 | $20.30 | $20.30 | 930,886 |
2022-10-20 | $19.90 | $20.16 | $19.51 | $19.81 | $19.81 | 831,533 |
2022-10-19 | $19.75 | $20.03 | $19.54 | $19.80 | $19.80 | 1,744,192 |
2022-10-18 | $19.84 | $19.93 | $19.48 | $19.49 | $19.49 | 855,238 |
2022-10-17 | $19.72 | $19.99 | $19.50 | $19.54 | $19.54 | 1,028,328 |
2022-10-14 | $19.86 | $19.87 | $19.35 | $19.43 | $19.43 | 794,982 |
2022-10-13 | $18.64 | $19.74 | $18.48 | $19.65 | $19.65 | 1,725,901 |
2022-10-12 | $18.22 | $18.83 | $18.10 | $18.70 | $18.70 | 1,548,341 |
2022-10-11 | $18.48 | $18.66 | $18.08 | $18.24 | $18.24 | 1,263,470 |
2022-10-10 | $18.54 | $18.66 | $18.01 | $18.26 | $18.26 | 1,105,704 |
2022-10-07 | $19.07 | $19.15 | $18.19 | $18.48 | $18.48 | 1,456,592 |
2022-10-06 | $19.37 | $19.68 | $19.07 | $19.07 | $19.07 | 1,553,049 |
2022-10-05 | $20.05 | $20.07 | $19.26 | $19.55 | $19.55 | 3,164,733 |
2022-10-04 | $19.90 | $20.32 | $19.67 | $20.17 | $20.17 | 1,845,045 |
2022-10-03 | $18.85 | $19.66 | $18.78 | $19.48 | $19.48 | 2,299,967 |
2022-09-30 | $19.78 | $20.20 | $18.60 | $18.82 | $18.82 | 3,532,837 |
2022-09-29 | $19.90 | $20.20 | $19.49 | $20.02 | $20.02 | 1,798,214 |
2022-09-28 | $20.17 | $20.38 | $19.94 | $20.22 | $20.22 | 2,382,371 |
2022-09-27 | $21.10 | $21.33 | $20.14 | $20.17 | $20.17 | 1,764,494 |
2022-09-26 | $21.38 | $21.55 | $20.76 | $20.77 | $20.77 | 1,137,842 |
2022-09-23 | $22.39 | $22.40 | $21.38 | $21.48 | $21.48 | 1,624,178 |
2022-09-22 | $22.50 | $22.50 | $22.11 | $22.43 | $22.43 | 1,111,868 |
2022-09-21 | $22.74 | $22.81 | $22.33 | $22.34 | $22.34 | 865,104 |
2022-09-20 | $22.60 | $22.79 | $22.55 | $22.70 | $22.70 | 758,811 |
2022-09-19 | $22.46 | $22.90 | $22.43 | $22.77 | $22.77 | 950,677 |
2022-09-16 | $22.98 | $22.98 | $22.54 | $22.64 | $22.64 | 1,737,192 |
2022-09-15 | $22.97 | $23.46 | $22.66 | $23.31 | $23.31 | 3,078,064 |
2022-09-14 | $22.77 | $23.11 | $22.46 | $22.99 | $22.99 | 1,551,961 |
2022-09-13 | $22.50 | $23.15 | $22.50 | $23.00 | $23.00 | 2,616,532 |
2022-09-12 | $22.79 | $23.10 | $22.72 | $23.01 | $23.01 | 1,268,216 |
2022-09-09 | $22.49 | $22.67 | $22.31 | $22.56 | $22.56 | 5,055,570 |
2022-09-08 | $22.52 | $22.62 | $22.24 | $22.34 | $22.34 | 1,086,775 |
2022-09-07 | $22.12 | $22.86 | $22.01 | $22.63 | $22.63 | 1,004,303 |
2022-09-06 | $22.27 | $22.36 | $21.82 | $22.17 | $22.17 | 1,228,024 |
2022-09-02 | $22.54 | $22.67 | $22.05 | $22.09 | $22.09 | 895,511 |
2022-09-01 | $22.50 | $22.57 | $21.95 | $22.31 | $22.31 | 2,051,512 |
2022-08-31 | $22.79 | $23.00 | $22.57 | $22.68 | $22.68 | 1,305,032 |
2022-08-30 | $22.90 | $22.95 | $22.59 | $22.70 | $22.70 | 1,134,171 |
2022-08-29 | $23.06 | $23.17 | $22.75 | $22.82 | $22.82 | 1,575,651 |
2022-08-26 | $23.78 | $23.97 | $23.31 | $23.34 | $23.34 | 1,698,453 |
2022-08-25 | $24.17 | $24.21 | $23.96 | $24.01 | $24.01 | 618,412 |
2022-08-24 | $24.04 | $24.20 | $23.96 | $24.05 | $24.05 | 539,654 |
2022-08-23 | $24.10 | $24.21 | $23.97 | $24.02 | $24.02 | 593,706 |
2022-08-22 | $23.70 | $24.17 | $23.70 | $24.00 | $24.00 | 834,587 |
2022-08-19 | $24.10 | $24.25 | $23.93 | $24.24 | $24.24 | 1,046,446 |
2022-08-18 | $24.40 | $24.45 | $24.18 | $24.25 | $24.25 | 1,346,741 |
2022-08-17 | $24.60 | $24.70 | $24.34 | $24.48 | $24.48 | 1,695,466 |
2022-08-16 | $24.87 | $25.00 | $24.64 | $24.68 | $24.68 | 1,368,485 |
2022-08-15 | $24.54 | $25.00 | $24.51 | $24.91 | $24.91 | 1,409,230 |
2022-08-12 | $24.67 | $24.97 | $24.51 | $24.57 | $24.57 | 1,312,100 |
2022-08-11 | $24.68 | $24.89 | $24.62 | $24.68 | $24.68 | 1,437,858 |
2022-08-10 | $24.72 | $24.75 | $24.47 | $24.59 | $24.59 | 1,284,890 |
2022-08-09 | $24.73 | $24.89 | $24.43 | $24.60 | $24.60 | 1,179,578 |
2022-08-08 | $24.67 | $24.79 | $24.50 | $24.65 | $24.65 | 1,541,879 |
2022-08-05 | $24.27 | $24.63 | $24.26 | $24.50 | $24.50 | 995,595 |
2022-08-04 | $24.49 | $24.71 | $24.37 | $24.54 | $24.54 | 1,214,723 |
2022-08-03 | $24.41 | $24.80 | $24.25 | $24.52 | $24.52 | 1,630,259 |
2022-08-02 | $24.09 | $24.60 | $24.00 | $24.22 | $24.22 | 2,080,126 |
2022-08-01 | $24.65 | $24.82 | $23.87 | $24.52 | $24.52 | 2,607,501 |
2022-07-29 | $25.19 | $25.26 | $24.66 | $24.77 | $24.77 | 3,992,795 |
2022-07-28 | $25.00 | $25.68 | $24.90 | $25.66 | $25.66 | 10,031,832 |
2022-07-27 | $23.85 | $24.56 | $23.46 | $24.30 | $24.30 | 2,734,961 |
2022-07-26 | $23.94 | $24.20 | $23.35 | $23.38 | $23.38 | 2,735,187 |
2022-07-25 | $23.95 | $24.24 | $23.73 | $24.01 | $24.01 | 1,073,729 |
2022-07-22 | $24.35 | $24.42 | $23.60 | $24.02 | $24.02 | 1,544,812 |
2022-07-21 | $24.16 | $24.26 | $23.91 | $24.26 | $24.26 | 1,382,757 |
2022-07-20 | $24.26 | $24.74 | $24.08 | $24.48 | $24.48 | 1,654,681 |
2022-07-19 | $24.19 | $24.36 | $23.95 | $24.35 | $24.35 | 1,531,195 |
2022-07-18 | $24.61 | $24.82 | $23.88 | $24.02 | $24.02 | 1,954,102 |
2022-07-15 | $24.00 | $24.55 | $23.57 | $24.53 | $24.53 | 2,675,560 |
2022-07-14 | $23.60 | $23.97 | $23.56 | $23.77 | $23.77 | 1,561,213 |
2022-07-13 | $23.85 | $24.40 | $23.84 | $23.96 | $23.96 | 1,982,329 |
2022-07-12 | $24.74 | $25.00 | $24.08 | $24.17 | $24.17 | 2,135,493 |
2022-07-11 | $24.60 | $24.69 | $24.22 | $24.41 | $24.41 | 1,504,231 |
2022-07-08 | $24.28 | $25.11 | $24.28 | $24.90 | $24.90 | 3,026,181 |
2022-07-07 | $24.32 | $24.47 | $23.84 | $23.89 | $23.89 | 1,900,770 |
2022-07-06 | $24.00 | $24.61 | $23.70 | $24.36 | $24.36 | 2,375,052 |
2022-07-05 | $24.01 | $24.40 | $23.42 | $24.14 | $24.14 | 2,238,838 |
2022-07-01 | $23.74 | $24.67 | $23.46 | $24.55 | $24.55 | 2,771,509 |
2022-06-30 | $22.80 | $23.85 | $22.61 | $23.84 | $23.84 | 5,102,406 |
2022-06-29 | $22.50 | $22.60 | $21.91 | $22.41 | $22.41 | 3,188,034 |
2022-06-28 | $23.46 | $23.53 | $22.46 | $22.82 | $22.82 | 5,157,010 |
2022-06-27 | $23.30 | $23.39 | $22.32 | $22.57 | $22.57 | 8,064,313 |
2022-06-24 | $23.84 | $24.69 | $23.62 | $24.52 | $24.52 | 5,427,451 |
2022-06-23 | $23.60 | $23.97 | $23.20 | $23.83 | $23.83 | 2,611,187 |
2022-06-22 | $22.84 | $23.97 | $22.75 | $23.55 | $23.55 | 3,646,918 |
2022-06-21 | $23.04 | $23.49 | $22.20 | $22.97 | $22.97 | 6,500,799 |
2022-06-17 | $20.79 | $21.41 | $20.36 | $21.28 | $21.28 | 2,812,382 |
2022-06-16 | $21.10 | $21.38 | $20.69 | $20.84 | $20.84 | 2,861,416 |
2022-06-15 | $22.10 | $22.23 | $21.40 | $21.66 | $21.66 | 2,553,330 |
2022-06-14 | $21.52 | $22.01 | $21.12 | $21.97 | $21.97 | 3,190,304 |
2022-06-13 | $21.42 | $21.56 | $20.64 | $21.24 | $21.24 | 3,959,655 |
2022-06-10 | $22.58 | $23.16 | $22.27 | $22.28 | $22.28 | 6,284,530 |
2022-06-09 | $22.20 | $22.58 | $21.84 | $22.29 | $22.29 | 2,562,124 |
2022-06-08 | $22.70 | $22.98 | $21.96 | $22.16 | $22.16 | 3,294,492 |
2022-06-07 | $21.95 | $22.81 | $21.93 | $22.67 | $22.67 | 3,995,638 |
2022-06-06 | $21.89 | $22.24 | $20.96 | $22.20 | $22.20 | 6,715,340 |
2022-06-03 | $20.95 | $20.95 | $20.22 | $20.74 | $20.74 | 2,853,757 |
2022-06-02 | $20.31 | $21.12 | $20.30 | $21.11 | $21.11 | 2,321,134 |
2022-06-01 | $20.95 | $21.20 | $20.06 | $20.30 | $20.30 | 2,906,404 |
2022-05-31 | $20.36 | $21.25 | $20.01 | $20.95 | $20.95 | 5,171,810 |
2022-05-27 | $20.09 | $20.81 | $20.00 | $20.50 | $20.50 | 3,376,682 |
2022-05-26 | $19.10 | $20.15 | $19.04 | $19.86 | $19.86 | 4,115,398 |
2022-05-25 | $18.32 | $19.05 | $18.20 | $18.87 | $18.87 | 2,292,633 |
2022-05-24 | $18.94 | $18.94 | $18.12 | $18.35 | $18.35 | 2,409,640 |
2022-05-23 | $19.18 | $19.39 | $18.67 | $19.36 | $19.36 | 2,721,924 |
2022-05-20 | $19.26 | $19.29 | $18.35 | $18.99 | $18.99 | 3,008,220 |
2022-05-19 | $19.00 | $19.82 | $18.90 | $19.09 | $19.09 | 3,864,618 |
2022-05-18 | $20.35 | $20.60 | $19.19 | $19.42 | $19.42 | 5,171,695 |
2022-05-17 | $19.45 | $20.69 | $19.32 | $20.64 | $20.64 | 7,627,573 |
2022-05-16 | $18.40 | $19.80 | $18.02 | $19.27 | $19.27 | 27,053,782 |
2022-05-13 | $16.90 | $17.28 | $16.53 | $16.98 | $16.98 | 3,554,742 |
2022-05-12 | $16.53 | $16.64 | $15.92 | $16.35 | $16.35 | 5,156,706 |
2022-05-11 | $17.20 | $18.04 | $16.98 | $17.02 | $17.02 | 2,689,746 |
2022-05-10 | $17.31 | $17.72 | $16.57 | $17.44 | $17.44 | 3,674,837 |
2022-05-09 | $19.34 | $19.41 | $16.33 | $16.81 | $16.81 | 6,399,437 |
2022-05-06 | $20.48 | $20.65 | $19.28 | $19.74 | $19.74 | 4,121,627 |
2022-05-05 | $21.34 | $21.66 | $20.60 | $20.69 | $20.69 | 3,692,977 |
2022-05-04 | $21.49 | $22.79 | $21.27 | $21.75 | $21.75 | 3,154,427 |
2022-05-03 | $21.62 | $21.99 | $21.35 | $21.64 | $21.64 | 3,015,730 |
2022-05-02 | $21.93 | $22.00 | $21.06 | $21.40 | $21.40 | 9,749,524 |
2022-04-29 | $24.34 | $24.81 | $23.58 | $23.61 | $23.61 | 1,680,699 |
2022-04-28 | $25.30 | $25.38 | $24.31 | $24.43 | $24.43 | 2,759,726 |
2022-04-27 | $25.09 | $25.13 | $24.52 | $25.08 | $25.08 | 2,830,395 |
2022-04-26 | $25.55 | $25.61 | $24.91 | $25.00 | $25.00 | 4,255,460 |
2022-04-25 | $25.80 | $25.89 | $25.42 | $25.76 | $25.76 | 2,375,857 |
2022-04-22 | $25.52 | $26.14 | $25.48 | $26.04 | $26.04 | 2,841,055 |
2022-04-21 | $26.12 | $26.39 | $25.42 | $25.42 | $25.42 | 3,357,935 |
2022-04-20 | $25.73 | $25.87 | $25.29 | $25.35 | $25.35 | 1,651,995 |
2022-04-19 | $25.29 | $26.03 | $25.28 | $25.58 | $25.58 | 1,980,719 |
2022-04-18 | $25.00 | $25.28 | $24.80 | $25.05 | $25.05 | 1,716,893 |
2022-04-14 | $25.70 | $26.03 | $25.09 | $25.12 | $25.12 | 1,869,453 |
2022-04-13 | $25.99 | $26.09 | $25.28 | $25.40 | $25.40 | 3,318,375 |
2022-04-12 | $25.45 | $25.83 | $25.09 | $25.37 | $25.37 | 2,820,635 |
2022-04-11 | $26.41 | $26.75 | $25.37 | $25.47 | $25.47 | 3,742,568 |
2022-04-08 | $26.89 | $27.00 | $26.05 | $26.25 | $26.25 | 5,660,587 |
2022-04-07 | $26.29 | $26.64 | $25.75 | $26.51 | $26.51 | 6,088,649 |
2022-04-06 | $25.44 | $27.13 | $25.25 | $26.28 | $26.28 | 27,316,759 |
2022-04-05 | $22.06 | $27.88 | $20.96 | $26.92 | $26.92 | 8,188,532 |
2022-04-04 | $21.80 | $22.21 | $21.57 | $21.99 | $21.99 | 2,439,574 |
2022-04-01 | $22.01 | $22.14 | $21.46 | $22.02 | $22.02 | 3,999,222 |
2022-03-31 | $22.03 | $22.51 | $21.77 | $21.87 | $21.87 | 3,436,406 |
2022-03-30 | $22.24 | $22.54 | $21.90 | $22.02 | $22.02 | 3,049,206 |
2022-03-29 | $22.70 | $23.14 | $22.38 | $22.39 | $22.39 | 3,711,353 |
2022-03-28 | $21.97 | $22.31 | $21.64 | $21.93 | $21.93 | 2,749,810 |
2022-03-25 | $21.73 | $22.27 | $21.51 | $21.80 | $21.80 | 4,242,140 |
2022-03-24 | $21.55 | $21.88 | $21.13 | $21.67 | $21.67 | 3,738,183 |
2022-03-23 | $21.80 | $21.94 | $21.44 | $21.44 | $21.44 | 3,049,773 |
2022-03-22 | $21.31 | $22.17 | $21.23 | $21.84 | $21.84 | 6,151,741 |
2022-03-21 | $21.35 | $21.61 | $20.85 | $21.12 | $21.12 | 4,657,890 |
2022-03-18 | $21.50 | $22.55 | $21.33 | $21.69 | $21.69 | 4,637,769 |
2022-03-17 | $21.55 | $22.23 | $21.29 | $21.84 | $21.84 | 4,144,039 |
2022-03-16 | $21.36 | $22.37 | $21.27 | $22.32 | $22.32 | 5,724,591 |
2022-03-15 | $20.30 | $21.58 | $20.28 | $21.08 | $21.08 | 5,451,772 |
2022-03-14 | $19.88 | $20.31 | $19.09 | $19.57 | $19.57 | 4,937,509 |
2022-03-11 | $21.23 | $21.40 | $19.82 | $19.87 | $19.87 | 6,677,893 |
2022-03-10 | $20.43 | $21.58 | $20.34 | $20.75 | $20.75 | 4,812,847 |
2022-03-09 | $20.17 | $21.22 | $19.78 | $21.15 | $21.15 | 7,600,047 |
2022-03-08 | $18.98 | $20.08 | $18.26 | $19.24 | $19.24 | 6,384,506 |
2022-03-07 | $21.99 | $22.17 | $18.55 | $18.59 | $18.59 | 7,462,717 |
2022-03-04 | $23.28 | $23.48 | $21.97 | $22.32 | $22.32 | 4,061,690 |
2022-03-03 | $24.62 | $24.92 | $23.36 | $23.82 | $23.82 | 3,965,046 |
2022-03-02 | $24.45 | $25.13 | $24.34 | $24.43 | $24.43 | 4,235,670 |
2022-03-01 | $24.72 | $24.88 | $23.62 | $24.14 | $24.14 | 4,706,294 |
2022-02-28 | $24.38 | $25.21 | $24.07 | $25.08 | $25.08 | 6,127,649 |
2022-02-25 | $25.19 | $25.54 | $24.71 | $24.89 | $24.89 | 3,827,250 |
2022-02-24 | $22.30 | $24.90 | $22.02 | $24.89 | $24.89 | 6,020,408 |
2022-02-23 | $24.46 | $24.73 | $23.66 | $23.79 | $23.79 | 4,289,314 |
2022-02-22 | $24.23 | $25.06 | $24.18 | $24.29 | $24.29 | 3,777,285 |
2022-02-18 | $25.11 | $25.73 | $24.76 | $24.79 | $24.79 | 3,899,696 |
2022-02-17 | $26.27 | $26.47 | $25.26 | $25.60 | $25.60 | 3,713,976 |
2022-02-16 | $26.60 | $27.65 | $26.59 | $26.64 | $26.64 | 3,684,299 |
2022-02-15 | $26.91 | $27.99 | $26.90 | $27.15 | $27.15 | 4,379,827 |
2022-02-14 | $26.60 | $27.17 | $25.94 | $25.98 | $25.98 | 4,348,829 |
2022-02-11 | $27.29 | $27.88 | $26.04 | $26.39 | $26.39 | 6,424,008 |
2022-02-10 | $27.33 | $28.30 | $27.10 | $27.27 | $27.27 | 6,897,534 |
2022-02-09 | $26.15 | $28.00 | $26.06 | $27.53 | $27.53 | 11,424,932 |
2022-02-08 | $25.43 | $26.35 | $24.91 | $25.78 | $25.78 | 11,940,514 |
2022-02-07 | $24.94 | $25.80 | $24.03 | $25.46 | $25.46 | 40,345,945 |
2022-02-04 | $21.45 | $21.86 | $21.02 | $21.73 | $21.73 | 4,678,438 |
2022-02-03 | $21.90 | $22.47 | $21.66 | $21.69 | $21.69 | 4,636,224 |
2022-02-02 | $22.27 | $22.77 | $21.85 | $22.19 | $22.19 | 5,977,492 |
2022-02-01 | $21.50 | $22.43 | $21.49 | $22.41 | $22.41 | 5,174,596 |
2022-01-31 | $19.95 | $21.48 | $19.71 | $21.47 | $21.47 | 7,168,165 |
2022-01-28 | $20.54 | $20.64 | $19.40 | $20.29 | $20.29 | 8,355,456 |
2022-01-27 | $21.82 | $22.16 | $20.64 | $20.74 | $20.74 | 5,746,520 |
2022-01-26 | $22.25 | $22.48 | $21.18 | $21.40 | $21.40 | 5,199,630 |
2022-01-25 | $21.16 | $21.88 | $20.84 | $21.72 | $21.72 | 5,198,699 |
2022-01-24 | $20.73 | $21.61 | $19.89 | $21.54 | $21.54 | 9,032,338 |
2022-01-21 | $22.94 | $23.06 | $21.59 | $21.61 | $21.61 | 7,435,157 |
2022-01-20 | $22.76 | $24.12 | $22.48 | $23.06 | $23.06 | 8,281,022 |
2022-01-19 | $22.93 | $23.24 | $22.63 | $22.68 | $22.68 | 5,216,435 |
2022-01-18 | $23.00 | $23.68 | $22.89 | $22.99 | $22.99 | 4,850,260 |
2022-01-14 | $23.48 | $23.57 | $22.90 | $23.29 | $23.29 | 3,941,353 |
2022-01-13 | $22.76 | $24.08 | $22.57 | $23.78 | $23.78 | 8,104,562 |
2022-01-12 | $22.86 | $23.15 | $22.51 | $22.63 | $22.63 | 4,623,846 |
2022-01-11 | $22.55 | $23.13 | $22.42 | $22.80 | $22.80 | 4,053,398 |
2022-01-10 | $23.86 | $23.98 | $22.58 | $22.70 | $22.70 | 4,774,724 |
2022-01-07 | $22.98 | $23.95 | $22.92 | $23.61 | $23.61 | 4,369,040 |
2022-01-06 | $23.29 | $23.63 | $22.66 | $22.87 | $22.87 | 2,969,218 |
2022-01-05 | $23.61 | $23.92 | $22.96 | $23.03 | $23.03 | 5,962,980 |
2022-01-04 | $22.89 | $23.50 | $22.88 | $23.45 | $23.45 | 5,199,820 |
2022-01-03 | $22.00 | $22.90 | $21.95 | $22.48 | $22.48 | 4,180,023 |
2021-12-31 | $22.02 | $22.33 | $21.79 | $21.85 | $21.85 | 3,476,673 |
2021-12-30 | $21.88 | $22.39 | $21.80 | $22.10 | $22.10 | 3,907,443 |
2021-12-29 | $22.33 | $22.40 | $21.90 | $21.98 | $21.98 | 3,207,072 |
2021-12-28 | $22.32 | $22.89 | $22.21 | $22.53 | $22.53 | 2,923,303 |
2021-12-27 | $22.10 | $22.61 | $21.97 | $22.49 | $22.49 | 3,286,520 |
2021-12-23 | $23.14 | $23.23 | $22.62 | $22.83 | $22.83 | 3,553,467 |
2021-12-22 | $22.66 | $22.94 | $22.38 | $22.75 | $22.75 | 4,040,891 |
2021-12-21 | $21.66 | $22.94 | $21.62 | $22.58 | $22.58 | 5,940,831 |
2021-12-20 | $21.06 | $21.75 | $20.70 | $21.42 | $21.42 | 6,901,032 |
2021-12-17 | $21.40 | $22.07 | $20.98 | $21.73 | $21.73 | 6,373,712 |
2021-12-16 | $22.57 | $22.72 | $21.34 | $21.35 | $21.35 | 5,073,041 |
2021-12-15 | $22.34 | $22.36 | $21.50 | $22.21 | $22.21 | 5,563,715 |
2021-12-14 | $22.41 | $23.19 | $22.33 | $22.35 | $22.35 | 3,523,974 |
2021-12-13 | $22.86 | $23.08 | $22.30 | $22.59 | $22.59 | 4,165,599 |
2021-12-10 | $23.33 | $23.37 | $22.54 | $22.99 | $22.99 | 4,048,660 |
2021-12-09 | $23.02 | $23.61 | $23.01 | $23.41 | $23.41 | 3,307,155 |
2021-12-08 | $22.97 | $24.27 | $22.82 | $23.61 | $23.61 | 6,174,962 |
2021-12-07 | $23.23 | $23.49 | $22.61 | $22.76 | $22.76 | 6,005,141 |
2021-12-06 | $22.32 | $23.68 | $22.04 | $22.80 | $22.80 | 7,988,771 |
2021-12-03 | $21.70 | $22.10 | $21.07 | $21.49 | $21.49 | 5,991,059 |
2021-12-02 | $20.51 | $21.99 | $20.21 | $21.90 | $21.90 | 6,130,235 |
2021-12-01 | $21.66 | $21.91 | $20.02 | $20.04 | $20.04 | 8,304,160 |
2021-11-30 | $20.81 | $21.21 | $20.43 | $20.91 | $20.91 | 6,620,395 |
2021-11-29 | $21.09 | $21.43 | $20.55 | $21.28 | $21.28 | 6,973,057 |
2021-11-26 | $20.55 | $20.83 | $19.52 | $20.60 | $20.60 | 9,926,767 |
2021-11-24 | $22.14 | $22.50 | $21.99 | $22.38 | $22.38 | 3,217,016 |
2021-11-23 | $23.06 | $23.12 | $22.13 | $22.24 | $22.24 | 4,048,549 |
2021-11-22 | $22.51 | $22.86 | $22.20 | $22.56 | $22.56 | 3,534,830 |
2021-11-19 | $22.33 | $22.51 | $21.85 | $22.36 | $22.36 | 4,698,370 |
2021-11-18 | $22.98 | $23.02 | $22.22 | $22.72 | $22.72 | 4,208,981 |
2021-11-17 | $22.85 | $23.26 | $22.61 | $22.95 | $22.95 | 3,049,557 |
2021-11-16 | $23.75 | $23.75 | $22.83 | $23.04 | $23.04 | 4,946,171 |
2021-11-15 | $23.80 | $24.20 | $23.74 | $23.86 | $23.86 | 2,680,669 |
2021-11-12 | $23.84 | $24.02 | $23.25 | $23.57 | $23.57 | 3,718,056 |
2021-11-11 | $24.21 | $24.35 | $23.92 | $23.94 | $23.94 | 2,658,260 |
2021-11-10 | $24.28 | $24.83 | $24.03 | $24.16 | $24.16 | 3,564,727 |
2021-11-09 | $24.95 | $25.16 | $24.46 | $24.78 | $24.78 | 3,284,105 |
2021-11-08 | $25.28 | $25.38 | $24.71 | $25.01 | $25.01 | 5,288,014 |
2021-11-05 | $24.58 | $25.18 | $24.36 | $25.02 | $25.02 | 8,166,796 |
2021-11-04 | $24.07 | $24.26 | $23.24 | $23.50 | $23.50 | 4,584,894 |
2021-11-03 | $22.75 | $24.03 | $22.46 | $23.95 | $23.95 | 5,857,972 |
2021-11-02 | $22.69 | $22.88 | $22.49 | $22.82 | $22.82 | 5,145,574 |
2021-11-01 | $21.89 | $22.86 | $21.56 | $22.86 | $22.86 | 4,632,341 |
2021-10-29 | $22.45 | $22.88 | $21.79 | $21.85 | $21.85 | 5,322,037 |
2021-10-28 | $22.72 | $22.75 | $21.81 | $22.55 | $22.55 | 8,088,030 |
2021-10-27 | $22.90 | $23.09 | $22.15 | $22.17 | $22.17 | 5,999,311 |
2021-10-26 | $23.25 | $23.31 | $22.56 | $22.78 | $22.78 | 4,846,077 |
2021-10-25 | $22.97 | $23.15 | $22.66 | $22.95 | $22.95 | 3,356,493 |
2021-10-22 | $23.06 | $23.28 | $22.78 | $23.00 | $23.00 | 3,704,939 |
2021-10-21 | $23.20 | $23.50 | $23.05 | $23.20 | $23.20 | 4,383,598 |
2021-10-20 | $23.39 | $23.88 | $22.99 | $23.18 | $23.18 | 5,407,931 |
2021-10-19 | $23.51 | $23.66 | $23.30 | $23.37 | $23.37 | 4,280,729 |
2021-10-18 | $23.64 | $23.97 | $23.43 | $23.52 | $23.52 | 4,517,291 |
2021-10-15 | $24.99 | $25.24 | $23.98 | $24.01 | $24.01 | 6,297,006 |
2021-10-14 | $24.86 | $25.08 | $24.44 | $24.49 | $24.49 | 4,506,968 |
2021-10-13 | $25.59 | $25.65 | $24.52 | $24.69 | $24.69 | 5,742,896 |
2021-10-12 | $25.59 | $26.04 | $25.44 | $25.86 | $25.86 | 3,047,801 |
2021-10-11 | $25.83 | $26.27 | $25.54 | $25.68 | $25.68 | 2,255,486 |
2021-10-08 | $25.89 | $26.32 | $25.73 | $26.02 | $26.02 | 2,481,715 |
2021-10-07 | $26.56 | $26.74 | $25.84 | $25.89 | $25.89 | 4,546,398 |
2021-10-06 | $26.35 | $26.51 | $25.42 | $26.32 | $26.32 | 5,105,010 |
2021-10-05 | $27.19 | $27.59 | $26.70 | $27.01 | $27.01 | 3,127,787 |
2021-10-04 | $27.10 | $27.34 | $26.61 | $26.97 | $26.97 | 4,083,604 |
2021-10-01 | $26.40 | $27.22 | $26.29 | $26.95 | $26.95 | 5,548,267 |
2021-09-30 | $26.52 | $26.52 | $25.72 | $25.94 | $25.94 | 3,632,311 |
2021-09-29 | $27.15 | $27.23 | $26.40 | $26.58 | $26.58 | 3,684,535 |
2021-09-28 | $27.20 | $27.41 | $26.63 | $26.72 | $26.72 | 3,446,893 |
2021-09-27 | $27.31 | $27.82 | $27.05 | $27.09 | $27.09 | 4,184,459 |
2021-09-24 | $26.27 | $26.98 | $26.25 | $26.72 | $26.72 | 3,490,319 |
2021-09-23 | $25.50 | $26.62 | $25.38 | $26.30 | $26.30 | 4,724,477 |
2021-09-22 | $24.78 | $25.68 | $24.70 | $25.26 | $25.26 | 4,030,642 |
2021-09-21 | $25.22 | $25.54 | $24.38 | $24.64 | $24.64 | 3,848,125 |
2021-09-20 | $24.63 | $25.07 | $24.13 | $25.06 | $25.06 | 4,735,834 |
2021-09-17 | $24.97 | $25.55 | $24.61 | $25.01 | $25.01 | 3,825,901 |
2021-09-16 | $24.79 | $25.28 | $24.72 | $24.77 | $24.77 | 3,103,158 |
2021-09-15 | $24.38 | $24.83 | $24.14 | $24.76 | $24.76 | 2,885,863 |
2021-09-14 | $24.72 | $24.86 | $24.22 | $24.46 | $24.46 | 2,814,902 |
2021-09-13 | $24.30 | $24.89 | $23.79 | $24.72 | $24.72 | 3,586,917 |
2021-09-10 | $25.15 | $25.33 | $24.00 | $24.11 | $24.11 | 5,848,875 |
2021-09-09 | $24.40 | $25.82 | $24.39 | $25.03 | $25.03 | 4,017,506 |
2021-09-08 | $25.30 | $25.57 | $24.53 | $24.61 | $24.61 | 3,918,162 |
2021-09-07 | $24.47 | $25.30 | $24.39 | $25.22 | $25.22 | 3,312,447 |
2021-09-03 | $24.68 | $24.95 | $24.41 | $24.58 | $24.58 | 2,766,618 |
2021-09-02 | $24.66 | $25.15 | $24.36 | $24.74 | $24.74 | 3,401,101 |
2021-09-01 | $24.72 | $24.88 | $24.30 | $24.50 | $24.50 | 2,573,474 |
2021-08-31 | $23.94 | $24.76 | $23.90 | $24.53 | $24.53 | 3,338,976 |
2021-08-30 | $25.00 | $25.01 | $23.95 | $24.05 | $24.05 | 3,706,620 |
2021-08-27 | $24.49 | $25.27 | $24.47 | $24.86 | $24.86 | 2,610,612 |
2021-08-26 | $24.69 | $25.07 | $24.18 | $24.48 | $24.48 | 3,524,204 |
2021-08-25 | $24.91 | $25.22 | $24.51 | $24.77 | $24.77 | 3,523,231 |
2021-08-24 | $24.31 | $25.12 | $24.28 | $24.95 | $24.95 | 4,648,038 |
2021-08-23 | $23.49 | $24.13 | $23.38 | $23.88 | $23.88 | 4,404,852 |
2021-08-20 | $22.91 | $23.13 | $22.73 | $22.94 | $22.94 | 3,727,701 |
2021-08-19 | $23.68 | $23.79 | $22.70 | $22.89 | $22.89 | 6,072,757 |
2021-08-18 | $23.99 | $24.63 | $23.76 | $23.78 | $23.78 | 4,005,059 |
2021-08-17 | $23.35 | $24.73 | $23.23 | $24.31 | $24.31 | 6,755,206 |
2021-08-16 | $24.47 | $24.68 | $23.90 | $24.27 | $24.27 | 5,104,993 |
2021-08-13 | $25.42 | $25.49 | $24.66 | $24.73 | $24.73 | 3,541,007 |
2021-08-12 | $25.95 | $26.05 | $25.18 | $25.47 | $25.47 | 4,433,445 |
2021-08-11 | $25.55 | $26.26 | $25.18 | $26.20 | $26.20 | 5,033,833 |
2021-08-10 | $25.70 | $26.25 | $25.45 | $25.93 | $25.93 | 6,039,841 |
2021-08-09 | $25.74 | $25.85 | $25.19 | $25.59 | $25.59 | 5,208,148 |
2021-08-06 | $27.19 | $27.47 | $25.77 | $25.93 | $25.93 | 9,036,924 |
2021-08-05 | $25.75 | $27.25 | $25.74 | $27.04 | $27.04 | 3,708,215 |
2021-08-04 | $26.49 | $26.73 | $25.42 | $25.75 | $25.75 | 5,472,293 |
2021-08-03 | $26.81 | $27.02 | $25.97 | $26.77 | $26.77 | 5,103,896 |
2021-08-02 | $27.17 | $28.17 | $26.70 | $26.81 | $26.81 | 3,115,592 |
2021-07-30 | $27.83 | $28.20 | $26.68 | $26.98 | $26.98 | 4,694,997 |
2021-07-29 | $28.56 | $28.97 | $28.02 | $28.34 | $28.34 | 3,802,538 |
2021-07-28 | $28.37 | $28.75 | $27.57 | $28.51 | $28.51 | 3,793,521 |
2021-07-27 | $28.90 | $28.91 | $27.62 | $28.03 | $28.03 | 3,955,534 |
2021-07-26 | $27.62 | $29.02 | $27.62 | $28.94 | $28.94 | 2,983,510 |
2021-07-23 | $28.29 | $28.46 | $27.62 | $27.79 | $27.79 | 3,030,388 |
2021-07-22 | $28.00 | $28.34 | $27.29 | $28.05 | $28.05 | 3,835,923 |
2021-07-21 | $27.44 | $28.68 | $27.41 | $28.36 | $28.36 | 4,960,606 |
2021-07-20 | $25.81 | $27.23 | $25.46 | $27.00 | $27.00 | 6,162,479 |
2021-07-19 | $25.07 | $25.87 | $24.62 | $25.42 | $25.42 | 7,569,934 |
2021-07-16 | $28.09 | $28.21 | $26.10 | $26.36 | $26.36 | 4,769,567 |
2021-07-15 | $27.77 | $28.46 | $27.07 | $27.87 | $27.87 | 4,401,833 |
2021-07-14 | $28.91 | $29.37 | $27.80 | $27.95 | $27.95 | 3,498,442 |
2021-07-13 | $29.20 | $29.20 | $28.31 | $28.39 | $28.39 | 3,472,424 |
2021-07-12 | $29.25 | $29.66 | $28.66 | $29.42 | $29.42 | 2,444,560 |
2021-07-09 | $29.07 | $29.80 | $28.80 | $29.60 | $29.60 | 2,695,250 |
2021-07-08 | $28.16 | $29.45 | $27.75 | $28.56 | $28.56 | 4,742,984 |
2021-07-07 | $30.00 | $30.50 | $28.96 | $29.06 | $29.06 | 4,449,844 |
2021-07-06 | $31.15 | $31.37 | $30.07 | $30.28 | $30.28 | 2,834,734 |
2021-07-02 | $31.28 | $31.35 | $30.84 | $30.96 | $30.96 | 1,976,824 |
2021-07-01 | $30.78 | $31.47 | $30.72 | $31.29 | $31.29 | 2,536,445 |
2021-06-30 | $30.63 | $31.06 | $30.37 | $30.44 | $30.44 | 3,118,010 |
2021-06-29 | $31.10 | $31.33 | $30.64 | $30.68 | $30.68 | 3,899,346 |
2021-06-28 | $32.01 | $32.01 | $30.61 | $31.38 | $31.38 | 5,283,871 |
2021-06-25 | $32.81 | $32.90 | $32.00 | $32.01 | $32.01 | 4,359,100 |
2021-06-24 | $33.16 | $33.25 | $32.63 | $32.77 | $32.77 | 3,048,492 |
2021-06-23 | $33.55 | $33.80 | $32.93 | $32.96 | $32.96 | 3,168,658 |
2021-06-22 | $34.03 | $34.03 | $33.07 | $33.55 | $33.55 | 2,746,689 |
2021-06-21 | $33.30 | $34.25 | $33.25 | $34.08 | $34.08 | 3,365,557 |
2021-06-18 | $33.00 | $33.62 | $32.75 | $33.15 | $33.15 | 4,179,036 |
2021-06-17 | $34.17 | $34.63 | $32.80 | $33.37 | $33.37 | 4,098,737 |
2021-06-16 | $34.00 | $34.40 | $33.68 | $34.22 | $34.22 | 3,418,911 |
2021-06-15 | $34.99 | $35.21 | $33.68 | $33.99 | $33.99 | 4,655,444 |
2021-06-14 | $34.37 | $34.60 | $33.87 | $34.00 | $34.00 | 2,431,800 |
2021-06-11 | $34.22 | $34.61 | $34.10 | $34.35 | $34.35 | 4,541,765 |
2021-06-10 | $35.28 | $35.55 | $34.06 | $34.10 | $34.10 | 2,952,418 |
2021-06-09 | $35.73 | $35.87 | $34.67 | $34.80 | $34.80 | 2,507,204 |
2021-06-08 | $35.64 | $35.81 | $35.31 | $35.47 | $35.47 | 2,803,645 |
2021-06-07 | $35.48 | $35.89 | $35.21 | $35.46 | $35.46 | 1,509,703 |
2021-06-04 | $35.88 | $35.97 | $35.08 | $35.33 | $35.33 | 2,045,514 |
2021-06-03 | $36.17 | $36.29 | $35.25 | $35.74 | $35.74 | 2,446,492 |
2021-06-02 | $37.19 | $37.19 | $36.35 | $36.44 | $36.44 | 2,928,239 |
2021-06-01 | $35.95 | $37.11 | $35.90 | $36.96 | $36.96 | 3,918,465 |
2021-05-28 | $36.00 | $36.14 | $35.54 | $35.71 | $35.71 | 2,499,823 |
2021-05-27 | $36.08 | $36.24 | $35.44 | $36.02 | $36.02 | 2,191,042 |
2021-05-26 | $35.46 | $35.77 | $35.15 | $35.69 | $35.69 | 2,584,016 |
2021-05-25 | $35.80 | $36.78 | $35.11 | $35.15 | $35.15 | 3,584,040 |
2021-05-24 | $35.03 | $35.52 | $34.43 | $35.37 | $35.37 | 2,458,680 |
2021-05-21 | $35.47 | $35.67 | $34.68 | $34.70 | $34.70 | 2,439,673 |
2021-05-20 | $35.79 | $35.83 | $34.63 | $35.15 | $35.15 | 2,839,623 |
2021-05-19 | $34.89 | $36.01 | $34.68 | $35.61 | $35.61 | 3,294,327 |
2021-05-18 | $35.84 | $36.55 | $35.43 | $35.71 | $35.71 | 2,908,158 |
2021-05-17 | $34.42 | $35.75 | $34.24 | $35.67 | $35.67 | 2,704,007 |
2021-05-14 | $33.73 | $35.17 | $33.62 | $34.97 | $34.97 | 3,623,068 |
2021-05-13 | $32.98 | $33.79 | $32.03 | $32.99 | $32.99 | 3,823,447 |
2021-05-12 | $33.19 | $33.85 | $32.44 | $32.65 | $32.65 | 2,923,559 |
2021-05-11 | $33.20 | $34.12 | $32.80 | $33.48 | $33.48 | 3,276,898 |
2021-05-10 | $35.06 | $35.50 | $34.39 | $34.43 | $34.43 | 2,623,805 |
2021-05-07 | $34.63 | $35.48 | $34.43 | $35.13 | $35.13 | 2,439,159 |
2021-05-06 | $34.55 | $34.62 | $33.86 | $34.61 | $34.61 | 2,535,812 |
2021-05-05 | $34.30 | $35.05 | $33.97 | $34.51 | $34.51 | 2,677,400 |
2021-05-04 | $34.53 | $34.78 | $33.72 | $34.32 | $34.32 | 3,193,648 |
2021-05-03 | $36.15 | $36.15 | $34.66 | $34.86 | $34.86 | 4,253,825 |
2021-04-30 | $35.03 | $36.00 | $35.03 | $35.82 | $35.82 | 5,019,101 |
2021-04-29 | $35.92 | $36.25 | $35.22 | $35.64 | $35.64 | 8,244,590 |
2021-04-28 | $35.54 | $36.10 | $34.99 | $35.05 | $35.05 | 12,391,406 |
2021-04-27 | $37.66 | $37.85 | $36.82 | $37.15 | $37.15 | 2,485,580 |
2021-04-26 | $37.85 | $38.48 | $37.20 | $37.61 | $37.61 | 3,473,312 |
2021-04-23 | $35.95 | $37.56 | $35.64 | $37.29 | $37.29 | 3,582,297 |
2021-04-22 | $36.57 | $37.67 | $35.07 | $35.46 | $35.46 | 7,100,823 |
2021-04-21 | $34.08 | $36.17 | $33.71 | $36.02 | $36.02 | 4,160,788 |
2021-04-20 | $35.54 | $35.61 | $33.76 | $34.67 | $34.67 | 4,861,867 |
2021-04-19 | $36.85 | $36.86 | $35.82 | $36.12 | $36.12 | 3,131,558 |
2021-04-16 | $37.43 | $38.00 | $36.77 | $36.85 | $36.85 | 2,250,283 |
2021-04-15 | $38.00 | $38.00 | $36.73 | $37.16 | $37.16 | 2,450,267 |
2021-04-14 | $37.83 | $38.75 | $36.90 | $37.28 | $37.28 | 3,883,299 |
2021-04-13 | $35.51 | $37.13 | $34.40 | $37.04 | $37.04 | 5,444,389 |
2021-04-12 | $36.81 | $36.90 | $35.66 | $36.01 | $36.01 | 3,466,134 |
2021-04-09 | $37.28 | $37.86 | $36.83 | $37.23 | $37.23 | 1,979,279 |
2021-04-08 | $37.25 | $37.67 | $36.38 | $37.67 | $37.67 | 2,342,136 |
2021-04-07 | $38.41 | $39.19 | $37.36 | $37.53 | $37.53 | 2,614,888 |
2021-04-06 | $37.70 | $38.80 | $37.59 | $38.29 | $38.29 | 3,172,689 |
2021-04-05 | $38.06 | $38.90 | $37.38 | $37.49 | $37.49 | 3,117,802 |
2021-04-01 | $36.51 | $37.64 | $36.51 | $37.36 | $37.36 | 2,302,002 |
2021-03-31 | $37.37 | $37.61 | $36.53 | $36.90 | $36.90 | 3,174,869 |
2021-03-30 | $36.70 | $37.92 | $36.63 | $37.62 | $37.62 | 3,151,486 |
2021-03-29 | $37.18 | $37.23 | $35.65 | $36.47 | $36.47 | 3,066,716 |
2021-03-26 | $37.47 | $37.80 | $36.09 | $36.99 | $36.99 | 3,379,634 |
2021-03-25 | $33.58 | $37.31 | $33.25 | $36.87 | $36.87 | 5,805,460 |
2021-03-24 | $36.97 | $37.38 | $34.72 | $34.73 | $34.73 | 3,832,129 |
2021-03-23 | $36.90 | $37.55 | $35.53 | $35.73 | $35.73 | 3,982,262 |
2021-03-22 | $39.18 | $39.34 | $37.30 | $37.40 | $37.40 | 5,433,176 |
2021-03-19 | $38.64 | $39.85 | $37.74 | $39.73 | $39.73 | 4,301,172 |
2021-03-18 | $39.10 | $40.77 | $38.52 | $38.64 | $38.64 | 4,365,152 |
2021-03-17 | $37.72 | $39.74 | $37.48 | $39.74 | $39.74 | 3,434,798 |
2021-03-16 | $39.01 | $39.24 | $37.57 | $38.03 | $38.03 | 3,452,935 |
2021-03-15 | $40.01 | $40.51 | $38.91 | $39.31 | $39.31 | 6,280,549 |
2021-03-12 | $36.63 | $39.46 | $36.55 | $38.62 | $38.62 | 8,594,467 |
2021-03-11 | $37.05 | $37.35 | $36.16 | $36.51 | $36.51 | 3,962,644 |
2021-03-10 | $37.04 | $37.83 | $36.03 | $36.45 | $36.45 | 4,228,066 |
2021-03-09 | $37.20 | $37.70 | $35.71 | $37.26 | $37.26 | 3,924,307 |
2021-03-08 | $35.36 | $37.15 | $34.74 | $36.94 | $36.94 | 7,184,938 |
2021-03-05 | $35.07 | $35.20 | $31.35 | $34.42 | $34.42 | 6,447,543 |
2021-03-04 | $35.54 | $36.05 | $32.78 | $34.86 | $34.86 | 5,193,496 |
2021-03-03 | $36.78 | $37.17 | $35.54 | $35.94 | $35.94 | 3,802,401 |
2021-03-02 | $36.00 | $36.58 | $35.77 | $36.34 | $36.34 | 2,400,623 |
2021-03-01 | $37.25 | $37.65 | $35.89 | $36.14 | $36.14 | 3,509,477 |
2021-02-26 | $35.21 | $36.76 | $34.83 | $35.88 | $35.88 | 4,295,182 |
2021-02-25 | $37.30 | $37.42 | $34.36 | $35.45 | $35.45 | 5,618,832 |
2021-02-24 | $38.23 | $39.14 | $36.53 | $36.76 | $36.76 | 9,324,779 |
2021-02-23 | $36.87 | $38.38 | $34.41 | $38.34 | $38.34 | 7,649,673 |
2021-02-22 | $36.59 | $38.18 | $35.82 | $36.69 | $36.69 | 6,361,750 |
2021-02-19 | $34.24 | $36.09 | $34.24 | $35.46 | $35.46 | 6,531,249 |
2021-02-18 | $32.46 | $34.18 | $31.94 | $34.12 | $34.12 | 5,020,966 |
2021-02-17 | $31.00 | $33.05 | $30.93 | $32.88 | $32.88 | 6,022,860 |
2021-02-16 | $31.13 | $31.61 | $30.73 | $31.26 | $31.26 | 4,729,180 |
2021-02-12 | $30.16 | $30.65 | $29.56 | $30.49 | $30.49 | 5,497,696 |
2021-02-11 | $30.56 | $31.81 | $29.32 | $30.01 | $30.01 | 13,025,409 |
2021-02-10 | $31.60 | $33.14 | $31.60 | $32.68 | $32.68 | 6,224,978 |
2021-02-09 | $31.22 | $31.71 | $30.77 | $31.34 | $31.34 | 4,436,288 |
2021-02-08 | $30.30 | $31.84 | $30.16 | $31.79 | $31.79 | 4,634,333 |
2021-02-05 | $30.75 | $30.84 | $29.54 | $29.89 | $29.89 | 3,847,294 |
2021-02-04 | $29.04 | $30.77 | $29.04 | $30.22 | $30.22 | 7,024,042 |
2021-02-03 | $26.99 | $29.50 | $26.82 | $29.15 | $29.15 | 10,240,311 |
2021-02-02 | $27.50 | $27.50 | $26.76 | $26.82 | $26.82 | 4,616,488 |
2021-02-01 | $26.26 | $27.24 | $25.68 | $26.84 | $26.84 | 5,712,241 |
2021-01-29 | $26.76 | $26.98 | $25.61 | $25.94 | $25.94 | 5,341,036 |
2021-01-28 | $26.76 | $27.45 | $26.06 | $26.71 | $26.71 | 7,819,099 |
2021-01-27 | $26.28 | $27.02 | $25.20 | $25.45 | $25.45 | 7,976,574 |
2021-01-26 | $27.41 | $27.96 | $26.79 | $26.86 | $26.86 | 3,390,666 |
2021-01-25 | $27.34 | $27.89 | $26.07 | $27.26 | $27.26 | 5,208,525 |
2021-01-22 | $26.80 | $27.69 | $26.66 | $27.67 | $27.67 | 3,078,762 |
2021-01-21 | $27.32 | $27.70 | $26.53 | $27.47 | $27.47 | 5,509,268 |
2021-01-20 | $26.89 | $27.90 | $26.66 | $27.79 | $27.79 | 5,077,732 |
2021-01-19 | $26.27 | $26.79 | $26.05 | $26.65 | $26.65 | 3,456,175 |
2021-01-15 | $26.50 | $27.04 | $25.71 | $25.73 | $25.73 | 4,730,624 |
2021-01-14 | $25.50 | $27.77 | $25.45 | $27.21 | $27.21 | 8,306,121 |
2021-01-13 | $25.00 | $25.35 | $24.53 | $25.16 | $25.16 | 3,092,565 |
2021-01-12 | $24.50 | $25.40 | $24.26 | $25.17 | $25.17 | 3,387,429 |
2021-01-11 | $23.81 | $24.44 | $23.62 | $24.43 | $24.43 | 3,125,979 |
2021-01-08 | $24.82 | $24.84 | $24.11 | $24.45 | $24.45 | 4,012,483 |
2021-01-07 | $24.49 | $24.94 | $24.35 | $24.47 | $24.47 | 3,552,067 |
2021-01-06 | $23.42 | $24.82 | $23.42 | $24.30 | $24.30 | 4,795,676 |
2021-01-05 | $22.93 | $24.30 | $22.87 | $23.84 | $23.84 | 3,982,102 |
2021-01-04 | $24.75 | $24.76 | $22.93 | $23.06 | $23.06 | 5,786,092 |
2020-12-31 | $24.70 | $24.89 | $24.21 | $24.45 | $24.45 | 3,548,551 |
2020-12-30 | $24.62 | $25.34 | $24.56 | $24.87 | $24.87 | 3,427,572 |
2020-12-29 | $25.42 | $25.57 | $24.52 | $24.68 | $24.68 | 3,917,613 |
2020-12-28 | $24.96 | $25.47 | $24.62 | $25.07 | $25.07 | 4,218,251 |
2020-12-24 | $24.79 | $24.83 | $24.05 | $24.42 | $24.42 | 2,618,194 |
2020-12-23 | $24.20 | $24.93 | $24.20 | $24.55 | $24.55 | 3,952,620 |
2020-12-22 | $25.43 | $25.54 | $24.00 | $24.04 | $24.04 | 6,457,531 |
2020-12-21 | $25.00 | $25.48 | $24.54 | $25.37 | $25.37 | 7,060,216 |
2020-12-18 | $26.46 | $26.68 | $25.82 | $25.88 | $25.88 | 6,798,564 |
2020-12-17 | $26.34 | $26.96 | $25.93 | $26.57 | $26.57 | 5,934,483 |
2020-12-16 | $25.81 | $26.61 | $25.17 | $26.16 | $26.16 | 8,929,249 |
2020-12-15 | $26.30 | $26.83 | $25.58 | $26.68 | $26.68 | 6,220,375 |
2020-12-14 | $26.95 | $27.00 | $25.53 | $25.99 | $25.99 | 7,026,502 |
2020-12-11 | $27.26 | $27.45 | $25.58 | $26.23 | $26.23 | 16,229,453 |
2020-12-10 | $25.40 | $27.20 | $25.28 | $27.03 | $27.03 | 6,451,558 |
2020-12-09 | $26.94 | $27.48 | $25.75 | $26.14 | $26.14 | 12,366,093 |
2020-12-08 | $25.29 | $26.33 | $25.14 | $26.30 | $26.30 | 7,096,425 |
2020-12-07 | $25.60 | $26.21 | $25.16 | $25.41 | $25.41 | 9,366,605 |
2020-12-04 | $25.11 | $25.98 | $24.82 | $25.76 | $25.76 | 10,464,668 |
2020-12-03 | $23.50 | $25.28 | $23.50 | $24.53 | $24.53 | 12,405,708 |
2020-12-02 | $22.31 | $23.24 | $22.18 | $23.12 | $23.12 | 6,213,723 |
2020-12-01 | $22.72 | $23.22 | $22.47 | $22.57 | $22.57 | 7,896,689 |
2020-11-30 | $23.31 | $23.42 | $21.83 | $22.63 | $22.63 | 9,461,592 |
2020-11-27 | $23.25 | $23.54 | $22.88 | $23.37 | $23.37 | 5,034,723 |
2020-11-25 | $22.76 | $23.07 | $21.85 | $22.98 | $22.98 | 9,100,906 |
2020-11-24 | $22.00 | $22.90 | $21.81 | $22.88 | $22.88 | 11,165,837 |
2020-11-23 | $20.70 | $21.14 | $20.56 | $21.07 | $21.07 | 7,780,950 |
2020-11-20 | $20.69 | $20.84 | $20.06 | $20.33 | $20.33 | 6,377,589 |
2020-11-19 | $20.33 | $21.00 | $20.16 | $20.89 | $20.89 | 6,166,767 |
2020-11-18 | $20.66 | $21.70 | $20.31 | $20.31 | $20.31 | 9,940,457 |
2020-11-17 | $19.87 | $20.55 | $19.59 | $20.19 | $20.19 | 6,579,766 |
2020-11-16 | $21.36 | $21.36 | $19.96 | $20.43 | $20.43 | 13,841,324 |
2020-11-13 | $18.39 | $19.99 | $18.39 | $19.73 | $19.73 | 11,697,911 |
2020-11-12 | $18.72 | $19.29 | $17.98 | $18.11 | $18.11 | 11,611,816 |
2020-11-11 | $20.01 | $20.06 | $19.12 | $19.40 | $19.40 | 8,216,887 |
2020-11-10 | $21.13 | $21.61 | $19.70 | $20.17 | $20.17 | 13,026,563 |
2020-11-09 | $21.44 | $22.98 | $20.19 | $21.31 | $21.31 | 24,303,899 |
2020-11-06 | $17.71 | $17.84 | $17.34 | $17.69 | $17.69 | 5,343,971 |
2020-11-05 | $17.41 | $18.05 | $17.32 | $17.95 | $17.95 | 7,153,156 |
2020-11-04 | $17.30 | $17.85 | $17.03 | $17.22 | $17.22 | 5,614,314 |
2020-11-03 | $17.77 | $18.19 | $17.56 | $17.70 | $17.70 | 6,017,920 |
2020-11-02 | $17.52 | $17.72 | $16.80 | $17.60 | $17.60 | 6,840,129 |
2020-10-30 | $17.28 | $17.99 | $16.96 | $17.57 | $17.57 | 11,339,877 |
2020-10-29 | $15.75 | $17.34 | $15.63 | $17.04 | $17.04 | 13,417,401 |
2020-10-28 | $16.00 | $16.20 | $15.45 | $15.56 | $15.56 | 11,594,655 |
2020-10-27 | $17.10 | $17.28 | $16.51 | $16.53 | $16.53 | 5,557,160 |
2020-10-26 | $18.09 | $18.16 | $16.73 | $17.13 | $17.13 | 9,267,622 |
2020-10-23 | $17.73 | $18.70 | $17.72 | $18.58 | $18.58 | 10,883,149 |
2020-10-22 | $16.53 | $18.15 | $16.51 | $17.96 | $17.96 | 16,419,735 |
2020-10-21 | $16.98 | $16.99 | $16.25 | $16.41 | $16.41 | 8,862,149 |
2020-10-20 | $16.70 | $17.22 | $16.54 | $17.11 | $17.11 | 7,155,931 |
2020-10-19 | $16.40 | $16.87 | $16.16 | $16.40 | $16.40 | 6,611,864 |
2020-10-16 | $16.14 | $16.41 | $16.00 | $16.18 | $16.18 | 5,748,609 |
2020-10-15 | $16.27 | $16.33 | $15.85 | $16.10 | $16.10 | 8,677,959 |
2020-10-14 | $16.25 | $16.81 | $16.25 | $16.44 | $16.44 | 5,599,751 |
2020-10-13 | $16.37 | $16.48 | $16.08 | $16.20 | $16.20 | 8,095,715 |
2020-10-12 | $17.03 | $17.16 | $16.70 | $16.70 | $16.70 | 5,863,834 |
2020-10-09 | $17.00 | $17.35 | $16.70 | $17.27 | $17.27 | 7,818,996 |
2020-10-08 | $17.00 | $17.35 | $16.58 | $17.04 | $17.04 | 10,565,897 |
2020-10-07 | $16.50 | $16.61 | $16.05 | $16.55 | $16.55 | 10,517,635 |
2020-10-06 | $16.60 | $16.82 | $15.75 | $15.75 | $15.75 | 11,283,312 |
2020-10-05 | $16.66 | $16.83 | $16.23 | $16.38 | $16.38 | 8,062,968 |
2020-10-02 | $15.50 | $16.82 | $15.46 | $16.71 | $16.71 | 13,790,187 |
2020-10-01 | $16.30 | $16.46 | $16.05 | $16.38 | $16.38 | 5,104,509 |
2020-09-30 | $16.18 | $16.84 | $16.06 | $16.10 | $16.10 | 8,047,198 |
2020-09-29 | $16.40 | $16.42 | $15.86 | $16.02 | $16.02 | 7,278,223 |
2020-09-28 | $16.68 | $17.05 | $16.28 | $16.53 | $16.53 | 7,106,164 |
2020-09-25 | $15.65 | $16.26 | $15.62 | $16.20 | $16.20 | 5,318,559 |
2020-09-24 | $15.93 | $16.00 | $15.06 | $15.71 | $15.71 | 8,803,497 |
2020-09-23 | $16.68 | $17.25 | $16.08 | $16.08 | $16.08 | 6,103,044 |
2020-09-22 | $16.33 | $16.76 | $16.20 | $16.55 | $16.55 | 4,972,514 |
2020-09-21 | $17.26 | $17.29 | $15.90 | $16.23 | $16.23 | 14,242,076 |
2020-09-18 | $18.03 | $18.18 | $17.52 | $17.70 | $17.70 | 7,024,044 |
2020-09-17 | $18.32 | $18.78 | $18.04 | $18.10 | $18.10 | 5,784,758 |
2020-09-16 | $18.12 | $18.90 | $17.71 | $18.55 | $18.55 | 8,707,226 |
2020-09-15 | $17.86 | $18.50 | $17.82 | $18.08 | $18.08 | 6,537,732 |
2020-09-14 | $17.53 | $17.90 | $17.26 | $17.83 | $17.83 | 7,048,336 |
2020-09-11 | $17.52 | $17.75 | $17.05 | $17.28 | $17.28 | 6,084,088 |
2020-09-10 | $17.59 | $18.05 | $17.39 | $17.48 | $17.48 | 7,950,090 |
2020-09-09 | $18.07 | $18.26 | $17.28 | $17.54 | $17.54 | 12,997,051 |
2020-09-08 | $17.51 | $18.94 | $17.35 | $18.37 | $18.37 | 11,238,999 |
2020-09-04 | $18.01 | $18.25 | $16.96 | $17.88 | $17.88 | 12,408,744 |
2020-09-03 | $17.93 | $18.73 | $17.19 | $17.73 | $17.73 | 14,574,653 |
2020-09-02 | $17.52 | $17.73 | $17.06 | $17.61 | $17.61 | 9,388,425 |
2020-09-01 | $17.60 | $18.07 | $17.30 | $17.59 | $17.59 | 9,620,491 |
2020-08-31 | $18.43 | $18.68 | $17.85 | $17.88 | $17.88 | 9,822,618 |
2020-08-28 | $18.65 | $18.65 | $18.08 | $18.49 | $18.49 | 9,456,696 |
2020-08-27 | $18.24 | $19.19 | $18.06 | $18.31 | $18.31 | 13,763,051 |
2020-08-26 | $17.90 | $18.12 | $17.66 | $17.70 | $17.70 | 4,765,547 |
2020-08-25 | $18.48 | $18.64 | $17.57 | $17.99 | $17.99 | 8,610,615 |
2020-08-24 | $17.16 | $18.52 | $17.04 | $18.21 | $18.21 | 13,389,728 |
2020-08-21 | $17.15 | $17.42 | $16.85 | $16.98 | $16.98 | 5,628,172 |
2020-08-20 | $16.95 | $17.35 | $16.73 | $17.21 | $17.21 | 5,460,031 |
2020-08-19 | $17.47 | $18.14 | $17.16 | $17.19 | $17.19 | 8,801,594 |
2020-08-18 | $17.06 | $17.40 | $16.81 | $17.32 | $17.32 | 5,844,253 |
2020-08-17 | $17.70 | $17.77 | $16.79 | $17.06 | $17.06 | 6,752,233 |
2020-08-14 | $17.41 | $17.88 | $17.23 | $17.76 | $17.76 | 5,311,789 |
2020-08-13 | $17.48 | $18.35 | $17.38 | $17.55 | $17.55 | 7,051,311 |
2020-08-12 | $18.37 | $18.54 | $17.31 | $17.85 | $17.85 | 9,142,151 |
2020-08-11 | $19.55 | $19.55 | $17.89 | $18.04 | $18.04 | 16,288,501 |
2020-08-10 | $17.53 | $18.66 | $17.51 | $18.30 | $18.30 | 14,411,391 |
2020-08-07 | $16.97 | $17.33 | $16.77 | $17.28 | $17.28 | 7,823,813 |
2020-08-06 | $17.30 | $17.65 | $16.84 | $17.26 | $17.26 | 10,967,269 |
2020-08-05 | $16.95 | $17.52 | $16.40 | $17.15 | $17.15 | 16,143,433 |
2020-08-04 | $15.46 | $16.94 | $15.45 | $16.50 | $16.50 | 15,034,922 |
2020-08-03 | $15.74 | $15.80 | $14.65 | $15.37 | $15.37 | 15,842,451 |
2020-07-31 | $16.04 | $16.27 | $15.42 | $15.81 | $15.81 | 11,920,471 |
2020-07-30 | $16.10 | $16.38 | $15.94 | $16.24 | $16.24 | 8,206,604 |
2020-07-29 | $16.56 | $16.72 | $16.13 | $16.45 | $16.45 | 8,039,296 |
2020-07-28 | $16.07 | $16.97 | $16.06 | $16.54 | $16.54 | 10,390,067 |
2020-07-27 | $16.49 | $16.84 | $16.01 | $16.15 | $16.15 | 11,741,090 |
2020-07-24 | $16.81 | $16.81 | $16.16 | $16.47 | $16.47 | 12,735,363 |
2020-07-23 | $16.51 | $17.82 | $15.93 | $16.84 | $16.84 | 25,061,637 |
2020-07-22 | $16.54 | $17.25 | $16.49 | $16.66 | $16.66 | 9,376,479 |
2020-07-21 | $16.90 | $17.19 | $16.54 | $16.65 | $16.65 | 12,021,809 |
2020-07-20 | $17.61 | $17.88 | $16.61 | $16.65 | $16.65 | 10,706,922 |
2020-07-17 | $18.00 | $18.39 | $17.58 | $17.61 | $17.61 | 10,399,447 |
2020-07-16 | $18.20 | $18.66 | $17.78 | $18.06 | $18.06 | 14,280,710 |
2020-07-15 | $18.27 | $19.50 | $18.03 | $19.36 | $19.36 | 25,373,412 |
2020-07-14 | $16.34 | $17.30 | $16.03 | $17.27 | $17.27 | 11,363,070 |
2020-07-13 | $17.58 | $17.82 | $16.47 | $16.72 | $16.72 | 17,872,214 |
2020-07-10 | $15.80 | $17.64 | $15.66 | $17.53 | $17.53 | 20,537,145 |
2020-07-09 | $16.54 | $16.65 | $15.54 | $15.91 | $15.91 | 13,099,899 |
2020-07-08 | $16.26 | $16.84 | $15.85 | $16.71 | $16.71 | 14,576,707 |
2020-07-07 | $17.11 | $17.28 | $16.77 | $16.77 | $16.77 | 10,927,674 |
2020-07-06 | $17.90 | $18.12 | $16.73 | $17.74 | $17.74 | 16,469,853 |
2020-07-02 | $18.60 | $18.72 | $17.40 | $17.40 | $17.40 | 17,810,721 |
2020-07-01 | $18.23 | $19.43 | $17.57 | $17.73 | $17.73 | 22,446,459 |
2020-06-30 | $17.65 | $18.26 | $17.27 | $17.80 | $17.80 | 12,346,550 |
2020-06-29 | $16.44 | $18.12 | $16.00 | $18.00 | $18.00 | 21,356,677 |
2020-06-26 | $17.29 | $17.39 | $15.96 | $16.58 | $16.58 | 21,275,365 |
2020-06-25 | $15.75 | $17.47 | $15.64 | $17.40 | $17.40 | 24,551,984 |
2020-06-24 | $18.08 | $18.41 | $16.61 | $16.92 | $16.92 | 22,446,343 |
2020-06-23 | $18.85 | $18.93 | $17.79 | $18.78 | $18.78 | 17,314,425 |
2020-06-22 | $18.20 | $18.95 | $18.01 | $18.50 | $18.50 | 18,198,999 |
2020-06-19 | $20.23 | $20.50 | $18.35 | $18.81 | $18.81 | 28,438,076 |
2020-06-18 | $19.15 | $20.48 | $18.90 | $19.90 | $19.90 | 22,325,023 |
2020-06-17 | $20.00 | $20.45 | $19.30 | $19.92 | $19.92 | 24,654,882 |
2020-06-16 | $22.29 | $22.50 | $20.40 | $20.72 | $20.72 | 40,489,405 |
2020-06-15 | $17.04 | $20.33 | $16.85 | $19.73 | $19.73 | 45,185,164 |
2020-06-12 | $18.53 | $19.12 | $17.36 | $18.82 | $18.82 | 49,573,471 |
2020-06-11 | $16.03 | $18.09 | $15.70 | $16.08 | $16.08 | 51,354,773 |
2020-06-10 | $20.60 | $21.40 | $17.94 | $19.47 | $19.47 | 60,085,766 |
2020-06-09 | $23.68 | $24.08 | $21.66 | $22.76 | $22.76 | 33,229,846 |
2020-06-08 | $24.80 | $25.60 | $22.80 | $25.56 | $25.56 | 40,775,909 |
2020-06-05 | $25.06 | $25.94 | $21.26 | $22.62 | $22.62 | 77,597,048 |
2020-06-04 | $19.88 | $21.74 | $18.55 | $21.02 | $21.02 | 104,302,021 |
2020-06-03 | $14.99 | $17.53 | $14.80 | $17.31 | $17.31 | 60,098,264 |
2020-06-02 | $14.55 | $14.90 | $14.02 | $14.49 | $14.49 | 36,479,446 |
2020-06-01 | $13.00 | $14.40 | $13.00 | $13.96 | $13.96 | 36,949,759 |
2020-05-29 | $12.17 | $13.30 | $12.00 | $12.95 | $12.95 | 23,604,914 |
2020-05-28 | $13.54 | $13.77 | $12.72 | $12.93 | $12.93 | 28,783,972 |
2020-05-27 | $14.06 | $14.53 | $12.17 | $13.90 | $13.90 | 60,035,386 |
2020-05-26 | $11.53 | $12.59 | $11.26 | $12.31 | $12.31 | 43,700,919 |
2020-05-22 | $10.45 | $10.47 | $9.86 | $10.17 | $10.17 | 17,055,585 |
2020-05-21 | $9.74 | $10.29 | $9.67 | $10.07 | $10.07 | 19,166,499 |
2020-05-20 | $9.98 | $10.15 | $9.63 | $9.75 | $9.75 | 18,574,907 |
2020-05-19 | $10.61 | $10.61 | $9.57 | $9.69 | $9.69 | 26,006,977 |
2020-05-18 | $8.81 | $10.19 | $8.81 | $9.99 | $9.99 | 28,798,110 |
2020-05-15 | $8.11 | $8.46 | $7.92 | $8.01 | $8.01 | 12,366,273 |
2020-05-14 | $8.03 | $8.59 | $7.25 | $8.30 | $8.30 | 20,110,020 |
2020-05-13 | $9.42 | $9.42 | $8.02 | $8.20 | $8.20 | 29,016,750 |
2020-05-12 | $10.20 | $10.49 | $9.42 | $9.45 | $9.45 | 16,508,125 |
2020-05-11 | $10.30 | $10.55 | $10.12 | $10.19 | $10.19 | 15,989,072 |
2020-05-08 | $10.19 | $10.69 | $9.95 | $10.56 | $10.56 | 44,669,446 |
2020-05-07 | $9.85 | $10.72 | $9.52 | $10.51 | $10.51 | 38,889,219 |
2020-05-06 | $12.35 | $12.56 | $11.31 | $11.55 | $11.55 | 7,154,796 |
2020-05-05 | $13.50 | $13.68 | $12.16 | $12.31 | $12.31 | 4,949,222 |
2020-05-04 | $11.89 | $12.99 | $11.49 | $12.90 | $12.90 | 8,252,039 |
2020-05-01 | $14.08 | $14.56 | $13.10 | $13.17 | $13.17 | 6,733,103 |
2020-04-30 | $14.91 | $15.48 | $14.03 | $15.02 | $15.02 | 6,500,779 |
2020-04-29 | $15.55 | $16.49 | $15.10 | $15.38 | $15.38 | 12,590,719 |
2020-04-28 | $12.48 | $14.54 | $12.43 | $14.34 | $14.34 | 10,091,979 |
2020-04-27 | $12.45 | $12.78 | $12.13 | $12.25 | $12.25 | 4,942,525 |
2020-04-24 | $11.97 | $12.23 | $11.61 | $12.15 | $12.15 | 4,389,286 |
2020-04-23 | $12.00 | $12.49 | $11.73 | $11.80 | $11.80 | 5,385,977 |
2020-04-22 | $12.98 | $13.04 | $11.50 | $11.93 | $11.93 | 6,151,037 |
2020-04-21 | $12.50 | $12.90 | $12.28 | $12.75 | $12.75 | 3,288,686 |
2020-04-20 | $12.79 | $13.32 | $12.51 | $12.95 | $12.95 | 5,198,643 |
2020-04-17 | $13.44 | $13.67 | $13.04 | $13.35 | $13.35 | 4,400,285 |
2020-04-16 | $13.42 | $13.50 | $12.37 | $12.66 | $12.66 | 5,429,605 |
2020-04-15 | $14.12 | $14.23 | $13.33 | $13.76 | $13.76 | 7,343,843 |
2020-04-14 | $14.31 | $14.55 | $13.60 | $13.88 | $13.88 | 5,691,516 |
2020-04-13 | $15.15 | $15.34 | $12.51 | $13.32 | $13.32 | 7,867,240 |
2020-04-09 | $13.44 | $15.19 | $13.19 | $14.08 | $14.08 | 9,788,060 |
2020-04-08 | $12.04 | $12.67 | $11.66 | $12.51 | $12.51 | 5,259,341 |
2020-04-07 | $12.31 | $13.46 | $11.07 | $11.44 | $11.44 | 8,828,554 |
2020-04-06 | $11.49 | $11.77 | $10.33 | $10.47 | $10.47 | 8,043,273 |
2020-04-03 | $11.00 | $11.11 | $10.08 | $10.51 | $10.51 | 3,708,695 |
2020-04-02 | $11.21 | $11.50 | $10.12 | $10.53 | $10.53 | 4,367,454 |
2020-04-01 | $11.66 | $12.18 | $11.14 | $11.32 | $11.32 | 5,311,554 |
2020-03-31 | $13.09 | $13.30 | $12.55 | $12.89 | $12.89 | 4,835,439 |
2020-03-30 | $13.50 | $13.66 | $11.65 | $12.42 | $12.42 | 7,168,039 |
2020-03-27 | $15.76 | $16.00 | $14.38 | $14.79 | $14.79 | 5,730,367 |
2020-03-26 | $17.15 | $18.68 | $16.08 | $16.51 | $16.51 | 9,912,056 |
2020-03-25 | $17.57 | $17.95 | $14.59 | $15.96 | $15.96 | 11,549,018 |
2020-03-24 | $12.54 | $14.39 | $11.75 | $13.53 | $13.53 | 8,944,667 |
2020-03-23 | $9.35 | $9.99 | $8.60 | $9.83 | $9.83 | 6,233,034 |
2020-03-20 | $9.26 | $11.25 | $8.42 | $8.69 | $8.69 | 6,839,435 |
2020-03-19 | $8.76 | $9.48 | $7.01 | $8.39 | $8.39 | 6,289,972 |
2020-03-18 | $10.96 | $11.00 | $7.44 | $9.01 | $9.01 | 6,261,957 |
2020-03-17 | $12.10 | $12.37 | $10.80 | $11.72 | $11.72 | 6,823,921 |
2020-03-16 | $13.09 | $13.50 | $10.92 | $11.66 | $11.66 | 7,620,850 |
2020-03-13 | $15.91 | $16.00 | $13.44 | $15.08 | $15.08 | 6,295,340 |
2020-03-12 | $18.21 | $18.62 | $14.00 | $14.06 | $14.06 | 8,110,048 |
2020-03-11 | $21.74 | $21.76 | $20.14 | $20.93 | $20.93 | 3,562,939 |
2020-03-10 | $22.54 | $22.79 | $19.66 | $22.48 | $22.48 | 5,669,922 |
2020-03-09 | $20.70 | $21.87 | $20.00 | $21.41 | $21.41 | 3,366,581 |
2020-03-06 | $20.23 | $23.77 | $19.04 | $22.52 | $22.52 | 5,759,318 |
2020-03-05 | $25.02 | $25.04 | $21.27 | $21.54 | $21.54 | 6,710,878 |
2020-03-04 | $25.90 | $26.41 | $24.15 | $26.34 | $26.34 | 4,019,911 |
2020-03-03 | $28.02 | $28.68 | $25.20 | $25.23 | $25.23 | 2,916,664 |
2020-03-02 | $28.36 | $28.45 | $26.13 | $27.27 | $27.27 | 4,536,266 |
2020-02-28 | $28.31 | $29.65 | $27.98 | $28.45 | $28.45 | 3,599,795 |
2020-02-27 | $31.29 | $32.29 | $29.75 | $29.75 | $29.75 | 3,797,869 |
2020-02-26 | $35.16 | $35.49 | $32.80 | $32.92 | $32.92 | 2,867,616 |
2020-02-25 | $38.00 | $38.05 | $34.39 | $34.71 | $34.71 | 3,005,068 |
2020-02-24 | $39.12 | $39.12 | $36.75 | $37.46 | $37.46 | 2,926,173 |
2020-02-21 | $41.12 | $41.19 | $40.39 | $41.10 | $41.10 | 935,094 |
2020-02-20 | $41.00 | $41.70 | $40.75 | $41.25 | $41.25 | 1,694,539 |
2020-02-19 | $42.60 | $42.83 | $41.11 | $41.14 | $41.14 | 1,639,226 |
2020-02-18 | $43.66 | $43.99 | $42.30 | $42.59 | $42.59 | 1,156,369 |
2020-02-14 | $44.52 | $44.69 | $43.79 | $43.88 | $43.88 | 730,962 |
2020-02-13 | $43.70 | $44.80 | $43.44 | $44.58 | $44.58 | 1,039,775 |
2020-02-12 | $43.82 | $44.20 | $43.69 | $43.93 | $43.93 | 652,144 |
2020-02-11 | $43.94 | $44.46 | $43.16 | $43.31 | $43.31 | 1,354,217 |
2020-02-10 | $43.98 | $44.38 | $43.38 | $43.76 | $43.76 | 990,062 |
2020-02-07 | $42.44 | $44.57 | $42.21 | $44.20 | $44.20 | 1,431,062 |
2020-02-06 | $46.50 | $47.50 | $42.49 | $42.80 | $42.80 | 4,124,830 |
2020-02-05 | $44.00 | $44.70 | $43.41 | $44.44 | $44.44 | 1,860,559 |
2020-02-04 | $42.97 | $43.72 | $42.88 | $43.34 | $43.34 | 1,048,828 |
2020-02-03 | $41.25 | $42.43 | $41.25 | $41.96 | $41.96 | 1,220,115 |
2020-01-31 | $42.07 | $42.26 | $40.47 | $41.07 | $41.07 | 1,101,123 |
2020-01-30 | $42.08 | $42.54 | $41.48 | $42.44 | $42.44 | 870,395 |
2020-01-29 | $42.43 | $43.07 | $42.23 | $42.71 | $42.71 | 1,180,358 |
2020-01-28 | $41.82 | $42.77 | $41.82 | $42.40 | $42.40 | 1,026,987 |
2020-01-27 | $41.10 | $41.79 | $40.53 | $41.32 | $41.32 | 1,085,164 |
2020-01-24 | $42.77 | $43.00 | $41.22 | $42.10 | $42.10 | 1,255,384 |
2020-01-23 | $42.18 | $43.03 | $41.38 | $42.84 | $42.84 | 1,237,318 |
2020-01-22 | $42.00 | $42.89 | $41.94 | $42.60 | $42.60 | 946,333 |
2020-01-21 | $42.46 | $42.98 | $40.65 | $41.72 | $41.72 | 1,973,963 |
2020-01-17 | $43.08 | $43.65 | $42.33 | $42.93 | $42.93 | 1,540,929 |
2020-01-16 | $41.58 | $43.37 | $41.54 | $42.65 | $42.65 | 2,983,076 |
2020-01-15 | $39.87 | $40.20 | $39.60 | $39.68 | $39.68 | 816,441 |
2020-01-14 | $40.26 | $40.93 | $40.10 | $40.11 | $40.11 | 1,203,965 |
2020-01-13 | $39.65 | $39.93 | $39.40 | $39.76 | $39.76 | 1,199,450 |
2020-01-10 | $40.83 | $40.84 | $39.37 | $39.79 | $39.79 | 1,707,473 |
2020-01-09 | $40.68 | $40.87 | $39.87 | $40.00 | $40.00 | 1,331,579 |
2020-01-08 | $39.12 | $40.54 | $39.01 | $39.94 | $39.94 | 1,193,712 |
2020-01-07 | $40.22 | $40.38 | $39.22 | $39.50 | $39.50 | 866,727 |
2020-01-06 | $39.30 | $40.54 | $39.05 | $40.39 | $40.39 | 1,003,519 |
2020-01-03 | $39.66 | $39.93 | $38.33 | $39.82 | $39.82 | 1,327,742 |
2020-01-02 | $40.70 | $40.93 | $40.10 | $40.65 | $40.65 | 1,027,361 |
2019-12-31 | $39.72 | $40.51 | $39.50 | $40.31 | $40.31 | 796,049 |
2019-12-30 | $40.62 | $40.62 | $39.76 | $39.80 | $39.80 | 1,438,950 |
2019-12-27 | $41.27 | $41.36 | $40.13 | $40.58 | $40.58 | 1,070,022 |
2019-12-26 | $41.23 | $41.57 | $41.01 | $41.22 | $41.22 | 639,273 |
2019-12-24 | $41.22 | $41.47 | $40.78 | $41.19 | $41.19 | 300,152 |
2019-12-23 | $41.45 | $41.79 | $41.02 | $41.03 | $41.03 | 969,701 |
2019-12-20 | $41.42 | $41.69 | $41.02 | $41.37 | $41.37 | 1,445,015 |
2019-12-19 | $40.31 | $41.45 | $39.76 | $41.29 | $41.29 | 1,996,186 |
2019-12-18 | $41.14 | $41.21 | $40.08 | $40.42 | $40.42 | 1,005,951 |
2019-12-17 | $38.97 | $41.02 | $38.90 | $40.96 | $40.96 | 2,491,682 |
2019-12-16 | $39.00 | $39.95 | $38.76 | $39.17 | $39.17 | 974,482 |
2019-12-13 | $38.30 | $38.73 | $38.04 | $38.24 | $38.24 | 919,392 |
2019-12-12 | $38.34 | $39.38 | $38.19 | $38.36 | $38.36 | 732,710 |
2019-12-11 | $38.18 | $38.32 | $37.77 | $37.97 | $37.97 | 591,450 |
2019-12-10 | $38.00 | $38.75 | $37.63 | $38.22 | $38.22 | 1,127,576 |
2019-12-09 | $39.02 | $39.12 | $38.41 | $38.49 | $38.49 | 775,778 |
2019-12-06 | $38.46 | $39.33 | $38.46 | $39.21 | $39.21 | 864,599 |
2019-12-05 | $38.50 | $38.50 | $37.69 | $38.07 | $38.07 | 824,863 |
2019-12-04 | $38.17 | $38.73 | $38.03 | $38.19 | $38.19 | 1,148,161 |
2019-12-03 | $38.75 | $39.10 | $37.56 | $38.02 | $38.02 | 1,885,313 |
2019-12-02 | $39.93 | $40.90 | $39.44 | $39.59 | $39.59 | 1,019,983 |
2019-11-29 | $39.11 | $39.47 | $38.96 | $39.07 | $39.07 | 208,938 |
2019-11-27 | $39.27 | $39.75 | $38.89 | $39.19 | $39.19 | 754,599 |
2019-11-26 | $39.85 | $39.97 | $39.07 | $39.10 | $39.10 | 910,229 |
2019-11-25 | $38.72 | $40.17 | $38.54 | $39.92 | $39.92 | 1,172,347 |
2019-11-22 | $37.84 | $38.54 | $37.67 | $38.47 | $38.47 | 625,537 |
2019-11-21 | $38.15 | $38.61 | $37.61 | $37.67 | $37.67 | 508,800 |
2019-11-20 | $38.43 | $38.90 | $38.03 | $38.13 | $38.13 | 824,413 |
2019-11-19 | $38.11 | $38.91 | $37.83 | $38.82 | $38.82 | 799,006 |
2019-11-18 | $38.14 | $38.23 | $37.39 | $37.91 | $37.91 | 607,019 |
2019-11-15 | $37.94 | $38.71 | $37.78 | $38.23 | $38.23 | 1,017,457 |
2019-11-14 | $37.35 | $37.78 | $37.19 | $37.69 | $37.69 | 637,401 |
2019-11-13 | $37.41 | $37.54 | $37.05 | $37.48 | $37.48 | 454,447 |
2019-11-12 | $38.69 | $38.79 | $37.68 | $37.86 | $37.86 | 813,012 |
2019-11-11 | $38.86 | $39.31 | $38.55 | $38.72 | $38.72 | 397,807 |
2019-11-08 | $39.25 | $39.32 | $38.34 | $38.98 | $38.98 | 731,481 |
2019-11-07 | $39.41 | $39.97 | $39.15 | $39.40 | $39.40 | 1,302,976 |
2019-11-06 | $38.81 | $39.29 | $38.80 | $39.19 | $39.19 | 683,934 |
2019-11-05 | $38.90 | $39.75 | $38.79 | $38.93 | $38.93 | 1,181,231 |
2019-11-04 | $38.62 | $38.79 | $38.25 | $38.48 | $38.48 | 1,314,136 |
2019-11-01 | $37.91 | $38.09 | $37.56 | $38.07 | $38.07 | 920,687 |
2019-10-31 | $37.61 | $37.69 | $36.95 | $37.56 | $37.56 | 888,154 |
2019-10-30 | $37.08 | $37.73 | $36.87 | $37.69 | $37.69 | 655,531 |
2019-10-29 | $37.95 | $38.14 | $37.15 | $37.17 | $37.17 | 974,934 |
2019-10-28 | $38.21 | $38.56 | $37.95 | $38.14 | $38.14 | 1,096,540 |
2019-10-25 | $37.32 | $38.38 | $37.27 | $37.93 | $37.93 | 1,344,804 |
2019-10-24 | $39.33 | $39.85 | $36.30 | $37.26 | $37.26 | 3,602,303 |
2019-10-23 | $37.20 | $37.90 | $36.61 | $37.75 | $37.75 | 1,607,699 |
2019-10-22 | $37.66 | $37.81 | $36.54 | $37.23 | $37.23 | 1,433,694 |
2019-10-21 | $37.37 | $38.48 | $37.27 | $37.88 | $37.88 | 1,439,871 |
2019-10-18 | $36.62 | $36.99 | $36.38 | $36.78 | $36.78 | 1,688,425 |
2019-10-17 | $36.50 | $37.12 | $36.20 | $36.77 | $36.77 | 1,178,333 |
2019-10-16 | $37.15 | $37.44 | $35.85 | $36.05 | $36.05 | 1,562,360 |
2019-10-15 | $35.83 | $36.95 | $35.35 | $36.89 | $36.89 | 2,387,924 |
2019-10-14 | $35.96 | $36.24 | $35.33 | $35.83 | $35.83 | 1,042,611 |
2019-10-11 | $35.49 | $37.80 | $35.49 | $36.05 | $36.05 | 3,254,697 |
2019-10-10 | $33.54 | $34.24 | $33.11 | $33.99 | $33.99 | 1,521,701 |
2019-10-09 | $33.55 | $33.98 | $33.36 | $33.70 | $33.70 | 1,751,751 |
2019-10-08 | $33.83 | $33.92 | $33.08 | $33.10 | $33.10 | 1,363,255 |
2019-10-07 | $34.39 | $34.46 | $33.90 | $34.03 | $34.03 | 1,259,460 |
2019-10-04 | $33.61 | $34.03 | $33.26 | $33.99 | $33.99 | 1,218,577 |
2019-10-03 | $34.75 | $34.75 | $32.97 | $33.64 | $33.64 | 2,126,683 |
2019-10-02 | $35.41 | $35.46 | $34.05 | $34.70 | $34.70 | 1,466,620 |
2019-10-01 | $36.59 | $37.24 | $35.69 | $35.88 | $35.88 | 671,371 |
2019-09-30 | $36.50 | $36.70 | $35.96 | $36.30 | $36.30 | 820,938 |
2019-09-27 | $37.29 | $37.59 | $36.17 | $36.31 | $36.31 | 616,649 |
2019-09-26 | $37.08 | $37.12 | $36.36 | $37.02 | $37.02 | 526,954 |
2019-09-25 | $37.12 | $37.35 | $36.70 | $36.95 | $36.95 | 802,203 |
2019-09-24 | $37.62 | $37.62 | $36.16 | $36.53 | $36.53 | 803,290 |
2019-09-23 | $36.91 | $37.51 | $36.65 | $37.26 | $37.26 | 1,149,490 |
2019-09-20 | $37.94 | $38.38 | $37.67 | $38.03 | $38.03 | 919,036 |
2019-09-19 | $38.29 | $38.41 | $37.70 | $37.92 | $37.92 | 1,039,386 |
2019-09-18 | $38.54 | $38.80 | $37.75 | $38.29 | $38.29 | 1,301,412 |
2019-09-17 | $38.02 | $39.36 | $37.88 | $38.69 | $38.69 | 946,330 |
2019-09-16 | $37.49 | $38.71 | $37.32 | $38.38 | $38.38 | 767,239 |
2019-09-13 | $39.08 | $39.58 | $38.55 | $38.76 | $38.76 | 872,266 |
2019-09-12 | $38.76 | $39.00 | $38.15 | $38.27 | $38.27 | 766,087 |
2019-09-11 | $38.13 | $38.99 | $37.69 | $38.75 | $38.75 | 1,172,242 |
2019-09-10 | $36.02 | $37.91 | $35.65 | $37.88 | $37.88 | 1,203,655 |
2019-09-09 | $35.59 | $36.27 | $34.53 | $36.14 | $36.14 | 2,769,091 |
2019-09-06 | $37.75 | $37.78 | $36.95 | $37.06 | $37.06 | 706,097 |
2019-09-05 | $36.34 | $37.52 | $36.27 | $37.32 | $37.32 | 825,160 |
2019-09-04 | $36.38 | $36.40 | $35.09 | $36.13 | $36.13 | 1,567,584 |
2019-09-03 | $36.90 | $36.92 | $35.92 | $36.09 | $36.09 | 1,175,416 |
2019-08-30 | $38.14 | $38.38 | $37.46 | $37.54 | $37.54 | 807,639 |
2019-08-29 | $37.30 | $37.89 | $37.30 | $37.81 | $37.81 | 488,964 |
2019-08-28 | $36.00 | $37.15 | $35.89 | $36.98 | $36.98 | 828,121 |
2019-08-27 | $37.62 | $37.67 | $36.00 | $36.03 | $36.03 | 1,240,492 |
2019-08-26 | $38.06 | $38.15 | $37.29 | $37.55 | $37.55 | 622,718 |
2019-08-23 | $38.59 | $39.23 | $37.61 | $37.73 | $37.73 | 666,573 |
2019-08-22 | $38.92 | $39.13 | $38.49 | $38.80 | $38.80 | 736,144 |
2019-08-21 | $38.60 | $38.80 | $38.34 | $38.52 | $38.52 | 516,663 |
2019-08-20 | $38.56 | $38.82 | $38.30 | $38.60 | $38.60 | 404,324 |
2019-08-19 | $38.98 | $39.18 | $38.56 | $38.59 | $38.59 | 527,766 |
2019-08-16 | $37.59 | $38.44 | $37.40 | $38.40 | $38.40 | 534,672 |
2019-08-15 | $37.42 | $37.91 | $37.11 | $37.31 | $37.31 | 634,757 |
2019-08-14 | $38.15 | $38.24 | $37.20 | $37.47 | $37.47 | 985,961 |
2019-08-13 | $38.88 | $39.92 | $38.61 | $38.94 | $38.94 | 722,426 |
2019-08-12 | $39.56 | $39.64 | $38.87 | $39.01 | $39.01 | 1,101,528 |
2019-08-09 | $40.50 | $40.81 | $39.74 | $39.97 | $39.97 | 1,006,890 |
2019-08-08 | $40.92 | $41.17 | $40.47 | $40.83 | $40.83 | 968,256 |
2019-08-07 | $40.60 | $41.30 | $40.29 | $40.80 | $40.80 | 717,681 |
2019-08-06 | $41.70 | $41.90 | $40.85 | $41.30 | $41.30 | 747,563 |
2019-08-05 | $41.59 | $42.12 | $40.41 | $41.36 | $41.36 | 1,381,271 |
2019-08-02 | $41.93 | $42.45 | $41.75 | $42.11 | $42.11 | 890,050 |
2019-08-01 | $42.69 | $43.29 | $41.99 | $42.37 | $42.37 | 1,194,670 |
2019-07-31 | $42.03 | $43.10 | $41.62 | $42.43 | $42.43 | 1,707,774 |
2019-07-30 | $42.27 | $42.34 | $41.58 | $42.19 | $42.19 | 1,351,930 |
2019-07-29 | $43.39 | $43.83 | $41.74 | $42.37 | $42.37 | 2,822,903 |
2019-07-26 | $42.51 | $44.09 | $42.50 | $43.56 | $43.56 | 3,779,682 |
2019-07-25 | $46.25 | $46.65 | $42.00 | $42.01 | $42.01 | 10,738,083 |
2019-07-24 | $53.65 | $55.21 | $53.50 | $55.05 | $55.05 | 1,346,219 |
2019-07-23 | $52.58 | $53.86 | $52.50 | $53.72 | $53.72 | 992,950 |
2019-07-22 | $51.24 | $52.54 | $51.01 | $52.38 | $52.38 | 902,486 |
2019-07-19 | $51.11 | $51.60 | $50.77 | $50.89 | $50.89 | 730,916 |
2019-07-18 | $50.78 | $51.28 | $50.62 | $51.28 | $51.28 | 556,768 |
2019-07-17 | $51.02 | $51.59 | $50.51 | $50.65 | $50.65 | 671,941 |
2019-07-16 | $50.79 | $52.22 | $50.79 | $51.42 | $51.42 | 871,065 |
2019-07-15 | $50.77 | $51.26 | $50.52 | $50.91 | $50.91 | 901,679 |
2019-07-12 | $51.98 | $52.47 | $50.42 | $50.81 | $50.81 | 1,675,114 |
2019-07-11 | $51.53 | $52.42 | $51.29 | $52.22 | $52.22 | 962,436 |
2019-07-10 | $51.24 | $51.84 | $50.55 | $51.41 | $51.41 | 493,998 |
2019-07-09 | $51.32 | $51.71 | $50.08 | $50.77 | $50.77 | 628,924 |
2019-07-08 | $51.00 | $51.78 | $50.78 | $51.69 | $51.69 | 800,796 |
2019-07-05 | $50.15 | $51.07 | $50.15 | $50.87 | $50.87 | 602,511 |
2019-07-03 | $49.28 | $51.06 | $49.10 | $50.47 | $50.47 | 558,705 |
2019-07-02 | $49.00 | $49.60 | $48.60 | $48.90 | $48.90 | 982,879 |
2019-07-01 | $48.23 | $48.98 | $47.81 | $48.94 | $48.94 | 844,086 |
2019-06-28 | $47.11 | $48.35 | $47.00 | $47.73 | $47.73 | 3,519,272 |
2019-06-27 | $46.38 | $47.46 | $46.29 | $46.95 | $46.95 | 1,885,309 |
2019-06-26 | $46.94 | $47.39 | $45.92 | $45.95 | $45.95 | 1,035,191 |
2019-06-25 | $47.68 | $48.65 | $46.94 | $46.96 | $46.96 | 853,348 |
2019-06-24 | $48.30 | $48.30 | $46.86 | $47.58 | $47.58 | 1,018,042 |
2019-06-21 | $48.20 | $49.03 | $47.64 | $47.74 | $47.74 | 806,677 |
2019-06-20 | $49.94 | $50.20 | $47.92 | $48.68 | $48.68 | 785,566 |
2019-06-19 | $50.79 | $50.99 | $49.48 | $49.63 | $49.63 | 590,588 |
2019-06-18 | $49.90 | $50.88 | $49.76 | $50.56 | $50.56 | 540,701 |
2019-06-17 | $50.25 | $50.25 | $49.54 | $49.99 | $49.99 | 434,621 |
2019-06-14 | $51.69 | $51.70 | $49.82 | $50.32 | $50.32 | 727,696 |
2019-06-13 | $49.66 | $51.87 | $49.60 | $51.40 | $51.40 | 780,991 |
2019-06-12 | $49.43 | $50.25 | $49.43 | $49.68 | $49.68 | 468,360 |
2019-06-11 | $49.80 | $49.85 | $49.03 | $49.67 | $49.67 | 492,230 |
2019-06-10 | $49.35 | $49.94 | $49.00 | $49.06 | $49.06 | 298,656 |
2019-06-07 | $50.58 | $50.72 | $49.01 | $49.12 | $49.12 | 559,084 |
2019-06-06 | $49.35 | $50.41 | $49.22 | $49.94 | $49.94 | 1,173,361 |
2019-06-05 | $49.61 | $50.56 | $49.46 | $50.43 | $50.43 | 819,548 |
2019-06-04 | $47.72 | $49.45 | $47.51 | $49.33 | $49.33 | 901,224 |
2019-06-03 | $45.97 | $47.49 | $45.85 | $47.22 | $47.22 | 977,989 |
2019-05-31 | $46.52 | $46.68 | $45.95 | $46.08 | $46.08 | 521,545 |
2019-05-30 | $46.69 | $47.48 | $46.36 | $47.02 | $47.02 | 642,050 |
2019-05-29 | $46.68 | $46.88 | $46.17 | $46.76 | $46.76 | 575,706 |
2019-05-28 | $47.08 | $47.69 | $46.78 | $46.90 | $46.90 | 900,252 |
2019-05-24 | $48.29 | $48.44 | $47.15 | $47.20 | $47.20 | 551,260 |
2019-05-23 | $47.65 | $48.69 | $47.52 | $48.30 | $48.30 | 1,069,553 |
2019-05-22 | $48.70 | $48.93 | $47.85 | $47.94 | $47.94 | 749,916 |
2019-05-21 | $47.41 | $48.83 | $47.11 | $48.77 | $48.77 | 1,061,277 |
2019-05-20 | $46.95 | $47.46 | $46.28 | $47.03 | $47.03 | 505,008 |
2019-05-17 | $47.99 | $48.64 | $47.47 | $47.64 | $47.64 | 651,330 |
2019-05-16 | $48.35 | $49.42 | $48.04 | $48.53 | $48.53 | 547,927 |
2019-05-15 | $47.78 | $48.64 | $47.51 | $48.47 | $48.47 | 701,018 |
2019-05-14 | $47.91 | $48.66 | $47.54 | $48.21 | $48.21 | 553,464 |
2019-05-13 | $48.50 | $48.83 | $47.50 | $47.81 | $47.81 | 586,962 |
2019-05-10 | $49.05 | $49.79 | $48.15 | $49.66 | $49.66 | 670,531 |
2019-05-09 | $49.55 | $49.79 | $48.60 | $49.42 | $49.42 | 655,412 |
2019-05-08 | $50.59 | $50.75 | $49.81 | $49.90 | $49.90 | 819,885 |
2019-05-07 | $51.18 | $51.39 | $49.71 | $50.77 | $50.77 | 851,701 |
2019-05-06 | $51.43 | $52.33 | $51.28 | $51.56 | $51.56 | 621,095 |
2019-05-03 | $52.66 | $52.89 | $51.72 | $52.50 | $52.50 | 800,281 |
2019-05-02 | $52.69 | $53.30 | $51.86 | $52.52 | $52.52 | 1,333,748 |
2019-05-01 | $54.34 | $54.55 | $52.48 | $52.56 | $52.56 | 1,295,005 |
2019-04-30 | $53.09 | $54.98 | $53.09 | $54.38 | $54.38 | 1,273,658 |
2019-04-29 | $52.70 | $54.29 | $52.70 | $53.79 | $53.79 | 1,496,292 |
2019-04-26 | $53.00 | $55.27 | $52.51 | $52.70 | $52.70 | 2,103,931 |
2019-04-25 | $52.60 | $54.14 | $50.00 | $52.88 | $52.88 | 3,954,821 |
2019-04-24 | $57.75 | $58.55 | $57.51 | $58.30 | $58.30 | 1,482,085 |
2019-04-23 | $55.84 | $57.70 | $55.55 | $57.49 | $57.49 | 1,208,767 |
2019-04-22 | $55.77 | $56.19 | $55.00 | $55.65 | $55.65 | 891,638 |
2019-04-18 | $55.45 | $56.19 | $54.57 | $56.19 | $56.19 | 941,951 |
2019-04-17 | $55.50 | $55.70 | $54.69 | $55.56 | $55.56 | 726,836 |
2019-04-16 | $55.46 | $55.58 | $54.62 | $54.98 | $54.98 | 470,119 |
2019-04-15 | $55.65 | $56.46 | $54.85 | $55.17 | $55.17 | 653,033 |
2019-04-12 | $57.09 | $57.55 | $55.36 | $56.22 | $56.22 | 1,275,524 |
2019-04-11 | $56.64 | $58.43 | $56.44 | $56.92 | $56.92 | 1,216,185 |
2019-04-10 | $55.50 | $57.01 | $55.40 | $56.84 | $56.84 | 1,386,274 |
2019-04-09 | $54.02 | $55.10 | $54.02 | $54.81 | $54.81 | 747,920 |
2019-04-08 | $53.49 | $54.99 | $53.37 | $54.70 | $54.70 | 685,912 |
2019-04-05 | $54.37 | $54.54 | $53.62 | $54.44 | $54.44 | 800,364 |
2019-04-04 | $54.01 | $54.44 | $52.84 | $54.30 | $54.30 | 546,484 |
2019-04-03 | $54.16 | $54.71 | $53.79 | $54.28 | $54.28 | 680,634 |
2019-04-02 | $53.97 | $54.39 | $52.75 | $53.82 | $53.82 | 854,908 |
2019-04-01 | $53.43 | $54.23 | $52.88 | $53.23 | $53.23 | 836,604 |
2019-03-29 | $51.81 | $53.34 | $51.46 | $52.86 | $52.86 | 992,361 |
2019-03-28 | $53.43 | $53.94 | $51.05 | $51.75 | $51.75 | 1,523,586 |
2019-03-27 | $52.29 | $53.89 | $52.29 | $53.21 | $53.21 | 959,369 |
2019-03-26 | $52.68 | $52.94 | $52.01 | $52.45 | $52.45 | 883,237 |
2019-03-25 | $53.05 | $53.34 | $51.52 | $51.55 | $51.55 | 1,360,131 |
2019-03-22 | $53.99 | $54.32 | $52.36 | $53.05 | $53.05 | 1,463,414 |
2019-03-21 | $52.68 | $54.15 | $52.54 | $53.99 | $53.99 | 574,218 |
2019-03-20 | $53.56 | $53.70 | $52.25 | $52.60 | $52.60 | 788,474 |
2019-03-19 | $52.85 | $54.38 | $52.85 | $53.70 | $53.70 | 694,571 |
2019-03-18 | $53.99 | $54.04 | $52.53 | $52.85 | $52.85 | 1,066,550 |
2019-03-15 | $55.77 | $56.19 | $54.09 | $54.20 | $54.20 | 1,564,143 |
2019-03-14 | $55.13 | $56.27 | $55.02 | $55.15 | $55.15 | 1,106,294 |
2019-03-13 | $53.10 | $54.89 | $53.02 | $54.77 | $54.77 | 1,410,091 |
2019-03-12 | $52.54 | $53.48 | $52.11 | $52.81 | $52.81 | 1,132,904 |
2019-03-11 | $52.93 | $53.67 | $51.95 | $53.07 | $53.07 | 1,242,459 |
2019-03-08 | $52.32 | $53.24 | $51.45 | $51.68 | $51.68 | 951,910 |
2019-03-07 | $53.14 | $53.14 | $52.08 | $52.79 | $52.79 | 1,613,136 |
2019-03-06 | $56.21 | $56.66 | $53.24 | $53.30 | $53.30 | 2,608,280 |
2019-03-05 | $57.31 | $57.70 | $56.10 | $56.21 | $56.21 | 1,925,167 |
2019-03-04 | $56.49 | $57.37 | $56.37 | $57.06 | $57.06 | 1,353,410 |
2019-03-01 | $56.68 | $57.43 | $56.00 | $56.61 | $56.61 | 1,651,915 |
2019-02-28 | $58.49 | $58.72 | $55.35 | $56.25 | $56.25 | 2,763,990 |
2019-02-27 | $60.66 | $61.34 | $58.34 | $58.57 | $58.57 | 1,581,564 |
2019-02-26 | $60.56 | $61.59 | $60.56 | $61.01 | $61.01 | 680,807 |
2019-02-25 | $60.17 | $61.00 | $60.17 | $60.59 | $60.59 | 927,154 |
2019-02-22 | $59.66 | $60.22 | $59.35 | $60.12 | $60.12 | 1,200,523 |
2019-02-21 | $58.73 | $59.72 | $58.33 | $59.58 | $59.58 | 1,435,498 |
2019-02-20 | $61.25 | $61.85 | $57.85 | $58.01 | $58.01 | 2,314,318 |
2019-02-19 | $61.67 | $63.24 | $61.67 | $62.34 | $62.34 | 1,113,304 |
2019-02-15 | $61.70 | $62.24 | $61.34 | $61.67 | $61.67 | 703,380 |
2019-02-14 | $60.52 | $61.87 | $60.51 | $61.42 | $61.42 | 1,024,128 |
2019-02-13 | $61.75 | $62.07 | $60.60 | $60.93 | $60.93 | 1,306,867 |
2019-02-12 | $63.63 | $64.76 | $61.56 | $61.65 | $61.65 | 1,217,390 |
2019-02-11 | $62.05 | $63.26 | $61.67 | $63.06 | $63.06 | 1,193,698 |
2019-02-08 | $61.95 | $62.13 | $60.60 | $61.44 | $61.44 | 920,208 |
2019-02-07 | $61.79 | $63.07 | $61.21 | $62.71 | $62.71 | 1,566,843 |
2019-02-06 | $59.95 | $62.55 | $57.16 | $60.90 | $60.90 | 2,856,503 |
2019-02-05 | $63.08 | $63.74 | $62.12 | $62.95 | $62.95 | 1,386,058 |
2019-02-04 | $61.66 | $62.93 | $61.08 | $62.78 | $62.78 | 1,056,000 |
2019-02-01 | $59.41 | $62.23 | $58.90 | $61.13 | $61.13 | 1,487,934 |
2019-01-31 | $59.03 | $59.56 | $58.28 | $58.82 | $58.82 | 732,392 |
2019-01-30 | $58.00 | $59.90 | $57.22 | $59.43 | $59.43 | 1,038,634 |
2019-01-29 | $58.35 | $58.63 | $57.61 | $57.64 | $57.64 | 588,611 |
2019-01-28 | $58.43 | $59.45 | $57.69 | $58.49 | $58.49 | 845,108 |
2019-01-25 | $57.81 | $58.55 | $56.80 | $57.96 | $57.96 | 1,235,084 |
2019-01-24 | $58.14 | $58.59 | $57.05 | $57.46 | $57.46 | 1,188,163 |
2019-01-23 | $58.50 | $58.62 | $57.19 | $57.42 | $57.42 | 1,136,317 |
2019-01-22 | $59.22 | $59.65 | $57.67 | $58.06 | $58.06 | 1,063,340 |
2019-01-18 | $60.91 | $60.99 | $58.82 | $59.36 | $59.36 | 1,191,036 |
2019-01-17 | $61.71 | $61.97 | $59.55 | $60.31 | $60.31 | 1,347,713 |
2019-01-16 | $59.38 | $61.70 | $59.38 | $60.76 | $60.76 | 1,384,864 |
2019-01-15 | $59.03 | $59.93 | $58.07 | $58.56 | $58.56 | 1,203,895 |
2019-01-14 | $59.34 | $59.81 | $58.18 | $58.83 | $58.83 | 874,942 |
2019-01-11 | $60.14 | $60.52 | $59.22 | $60.11 | $60.11 | 1,098,035 |
2019-01-10 | $57.92 | $61.09 | $56.14 | $60.75 | $60.75 | 1,665,560 |
2019-01-09 | $57.06 | $59.62 | $56.87 | $59.45 | $59.45 | 1,078,515 |
2019-01-08 | $58.57 | $58.60 | $56.91 | $57.06 | $57.06 | 1,406,984 |
2019-01-07 | $55.87 | $58.71 | $55.40 | $57.67 | $57.67 | 1,616,887 |
2019-01-04 | $54.76 | $57.54 | $54.61 | $56.10 | $56.10 | 929,153 |
2019-01-03 | $57.08 | $57.36 | $52.52 | $53.96 | $53.96 | 1,431,142 |
2019-01-02 | $57.17 | $58.19 | $56.53 | $57.84 | $57.84 | 734,549 |
2018-12-31 | $57.57 | $59.02 | $57.43 | $57.92 | $57.92 | 770,896 |
2018-12-28 | $57.33 | $58.27 | $56.60 | $57.52 | $57.52 | 523,114 |
2018-12-27 | $56.95 | $57.13 | $54.59 | $57.10 | $57.10 | 624,851 |
2018-12-26 | $54.63 | $57.83 | $54.05 | $57.76 | $57.76 | 1,029,928 |
2018-12-24 | $54.14 | $55.71 | $53.55 | $54.28 | $54.28 | 502,430 |
2018-12-21 | $56.19 | $56.73 | $54.37 | $54.79 | $54.79 | 1,135,212 |
2018-12-20 | $57.25 | $57.94 | $54.53 | $56.01 | $56.01 | 1,102,888 |
2018-12-19 | $58.72 | $59.66 | $57.39 | $57.79 | $57.79 | 911,269 |
2018-12-18 | $58.38 | $59.47 | $58.27 | $58.55 | $58.55 | 911,498 |
2018-12-17 | $59.01 | $59.41 | $57.60 | $58.14 | $58.14 | 1,078,236 |
2018-12-14 | $59.77 | $61.61 | $58.89 | $59.01 | $59.01 | 980,864 |
2018-12-13 | $61.23 | $61.68 | $59.84 | $60.66 | $60.66 | 908,660 |
2018-12-12 | $61.55 | $61.99 | $60.38 | $60.97 | $60.97 | 852,349 |
2018-12-11 | $60.82 | $61.97 | $59.97 | $61.43 | $61.43 | 674,054 |
2018-12-10 | $60.01 | $60.66 | $58.20 | $60.42 | $60.42 | 1,505,042 |
2018-12-07 | $63.92 | $64.49 | $58.94 | $59.67 | $59.67 | 2,046,305 |
2018-12-06 | $64.42 | $64.86 | $62.28 | $64.59 | $64.59 | 2,025,040 |
2018-12-04 | $63.69 | $65.35 | $62.70 | $63.13 | $63.13 | 1,443,610 |
2018-12-03 | $64.65 | $64.94 | $63.49 | $64.56 | $64.56 | 1,251,802 |
2018-11-30 | $62.00 | $64.23 | $62.00 | $64.12 | $64.12 | 1,561,111 |
2018-11-29 | $61.85 | $62.84 | $61.77 | $62.00 | $62.00 | 1,551,864 |
2018-11-28 | $60.39 | $62.69 | $59.46 | $62.43 | $62.43 | 3,144,043 |
2018-11-27 | $58.44 | $62.01 | $57.72 | $58.76 | $58.76 | 7,924,205 |
2018-11-26 | $51.83 | $52.14 | $50.87 | $50.98 | $50.98 | 612,315 |
2018-11-23 | $50.91 | $51.77 | $50.75 | $51.56 | $51.56 | 401,585 |
2018-11-21 | $49.52 | $51.72 | $49.42 | $50.85 | $50.85 | 606,558 |
2018-11-20 | $50.62 | $51.26 | $49.07 | $49.14 | $49.14 | 1,532,572 |
2018-11-19 | $52.44 | $52.44 | $51.00 | $51.19 | $51.19 | 1,179,694 |
2018-11-16 | $52.55 | $52.83 | $51.58 | $52.44 | $52.44 | 760,179 |
2018-11-15 | $52.77 | $53.20 | $51.87 | $53.10 | $53.10 | 680,014 |
2018-11-14 | $54.00 | $54.09 | $52.48 | $52.75 | $52.75 | 691,794 |
2018-11-13 | $53.24 | $53.83 | $52.98 | $53.41 | $53.41 | 831,865 |
2018-11-12 | $52.91 | $53.77 | $52.40 | $52.96 | $52.96 | 654,768 |
2018-11-09 | $53.33 | $53.99 | $52.68 | $52.99 | $52.99 | 1,762,943 |
2018-11-08 | $53.30 | $53.98 | $53.02 | $53.33 | $53.33 | 1,030,493 |
2018-11-07 | $53.90 | $53.95 | $53.27 | $53.40 | $53.40 | 791,624 |
2018-11-06 | $53.82 | $54.03 | $52.96 | $53.63 | $53.63 | 405,566 |
2018-11-05 | $53.65 | $54.39 | $52.76 | $53.91 | $53.91 | 863,364 |
2018-11-02 | $52.78 | $54.50 | $52.50 | $53.69 | $53.69 | 1,667,994 |
2018-11-01 | $52.28 | $52.75 | $51.66 | $52.38 | $52.38 | 1,883,759 |
2018-10-31 | $53.19 | $53.61 | $51.41 | $51.90 | $51.90 | 1,584,752 |
2018-10-30 | $51.00 | $53.30 | $50.54 | $52.76 | $52.76 | 1,655,771 |
2018-10-29 | $53.35 | $53.72 | $51.18 | $52.09 | $52.09 | 1,307,247 |
2018-10-26 | $52.99 | $53.34 | $51.13 | $52.52 | $52.52 | 1,637,195 |
2018-10-25 | $49.00 | $53.49 | $49.00 | $53.23 | $53.23 | 4,513,947 |
2018-10-24 | $50.60 | $50.98 | $47.60 | $47.69 | $47.69 | 2,393,416 |
2018-10-23 | $50.67 | $50.87 | $48.86 | $50.59 | $50.59 | 1,408,856 |
2018-10-22 | $50.37 | $51.44 | $50.37 | $51.03 | $51.03 | 941,834 |
2018-10-19 | $49.73 | $50.91 | $49.16 | $50.78 | $50.78 | 905,931 |
2018-10-18 | $50.96 | $51.00 | $49.60 | $49.80 | $49.80 | 950,245 |
2018-10-17 | $51.25 | $51.60 | $49.95 | $50.97 | $50.97 | 1,357,389 |
2018-10-16 | $49.48 | $50.75 | $49.07 | $50.37 | $50.37 | 1,492,783 |
2018-10-15 | $47.10 | $49.32 | $46.43 | $48.99 | $48.99 | 1,539,278 |
2018-10-12 | $47.33 | $48.75 | $46.58 | $47.07 | $47.07 | 2,302,961 |
2018-10-11 | $46.64 | $47.00 | $45.66 | $46.50 | $46.50 | 1,774,477 |
2018-10-10 | $43.57 | $46.02 | $42.83 | $44.91 | $44.91 | 2,188,698 |
2018-10-09 | $43.83 | $44.56 | $43.76 | $43.83 | $43.83 | 1,014,613 |
2018-10-08 | $43.49 | $44.45 | $43.26 | $43.95 | $43.95 | 1,033,195 |
2018-10-05 | $44.46 | $44.93 | $44.12 | $44.39 | $44.39 | 595,778 |
2018-10-04 | $44.74 | $45.21 | $44.25 | $44.43 | $44.43 | 726,543 |
2018-10-03 | $44.64 | $45.41 | $44.30 | $44.85 | $44.85 | 836,957 |
2018-10-02 | $45.26 | $45.26 | $44.20 | $44.54 | $44.54 | 1,145,237 |
2018-10-01 | $46.90 | $47.10 | $45.24 | $45.54 | $45.54 | 822,899 |
2018-09-28 | $47.47 | $47.77 | $46.09 | $46.97 | $46.97 | 996,955 |
2018-09-27 | $47.47 | $48.32 | $47.47 | $47.58 | $47.58 | 522,110 |
2018-09-26 | $47.00 | $47.62 | $46.86 | $47.27 | $47.27 | 653,907 |
2018-09-25 | $46.76 | $47.02 | $45.58 | $46.83 | $46.83 | 822,142 |
2018-09-24 | $48.04 | $48.28 | $46.26 | $46.45 | $46.45 | 1,453,782 |
2018-09-21 | $48.41 | $48.88 | $48.17 | $48.29 | $48.29 | 1,033,773 |
2018-09-20 | $49.18 | $49.27 | $48.21 | $48.48 | $48.48 | 675,348 |
2018-09-19 | $48.37 | $49.08 | $48.22 | $49.01 | $49.01 | 1,197,876 |
2018-09-18 | $49.27 | $49.48 | $48.25 | $48.33 | $48.33 | 1,234,101 |
2018-09-17 | $49.25 | $49.63 | $48.91 | $49.27 | $49.27 | 562,263 |
2018-09-14 | $49.08 | $49.37 | $48.65 | $49.20 | $49.20 | 698,355 |
2018-09-13 | $48.84 | $49.50 | $48.60 | $49.09 | $49.09 | 865,211 |
2018-09-12 | $48.76 | $49.17 | $48.38 | $48.79 | $48.79 | 1,265,443 |
2018-09-11 | $48.08 | $48.55 | $48.03 | $48.47 | $48.47 | 502,696 |
2018-09-10 | $47.89 | $48.65 | $47.42 | $48.27 | $48.27 | 893,359 |
2018-09-07 | $47.29 | $48.34 | $47.29 | $47.59 | $47.59 | 805,951 |
2018-09-06 | $47.39 | $48.51 | $47.08 | $47.50 | $47.50 | 1,436,904 |
2018-09-05 | $47.87 | $48.38 | $47.38 | $47.51 | $47.51 | 1,275,401 |
2018-09-04 | $47.72 | $47.88 | $47.08 | $47.85 | $47.85 | 559,938 |
2018-08-31 | $47.55 | $47.82 | $47.31 | $47.52 | $47.52 | 745,060 |
2018-08-30 | $47.85 | $47.85 | $47.22 | $47.55 | $47.55 | 705,604 |
2018-08-29 | $47.24 | $47.57 | $46.92 | $47.52 | $47.52 | 637,280 |
2018-08-28 | $46.43 | $47.89 | $46.34 | $47.22 | $47.22 | 1,096,145 |
2018-08-27 | $45.57 | $46.09 | $45.57 | $46.08 | $46.08 | 565,639 |
2018-08-24 | $45.72 | $45.96 | $45.26 | $45.65 | $45.65 | 551,885 |
2018-08-23 | $45.27 | $46.30 | $45.14 | $45.89 | $45.89 | 599,670 |
2018-08-22 | $46.50 | $46.50 | $45.14 | $45.20 | $45.20 | 615,980 |
2018-08-21 | $46.19 | $46.84 | $45.81 | $46.65 | $46.65 | 720,885 |
2018-08-20 | $44.89 | $46.25 | $44.75 | $45.86 | $45.86 | 875,823 |
2018-08-17 | $43.77 | $44.77 | $43.65 | $44.70 | $44.70 | 796,156 |
2018-08-16 | $44.68 | $44.86 | $43.78 | $43.90 | $43.90 | 681,006 |
2018-08-15 | $44.46 | $44.93 | $44.17 | $44.57 | $44.57 | 678,000 |
2018-08-14 | $43.77 | $44.70 | $43.75 | $44.55 | $44.55 | 663,913 |
2018-08-13 | $43.99 | $44.08 | $43.44 | $43.80 | $43.80 | 385,440 |
2018-08-10 | $44.15 | $44.18 | $43.09 | $43.94 | $43.94 | 637,698 |
2018-08-09 | $43.80 | $44.34 | $43.80 | $43.85 | $43.85 | 484,284 |
2018-08-08 | $43.45 | $44.14 | $43.32 | $43.88 | $43.88 | 590,449 |
2018-08-07 | $43.50 | $43.55 | $43.08 | $43.33 | $43.33 | 1,129,704 |
2018-08-06 | $42.34 | $43.45 | $42.15 | $43.31 | $43.31 | 759,818 |
2018-08-03 | $43.18 | $43.89 | $42.53 | $42.60 | $42.60 | 939,832 |
2018-08-02 | $42.32 | $43.26 | $41.98 | $43.11 | $43.11 | 743,307 |
2018-08-01 | $43.60 | $43.76 | $42.39 | $42.67 | $42.67 | 1,231,415 |
2018-07-31 | $42.83 | $43.58 | $42.60 | $43.44 | $43.44 | 1,363,539 |
2018-07-30 | $42.81 | $43.47 | $42.52 | $42.69 | $42.69 | 1,040,863 |
2018-07-27 | $43.17 | $43.86 | $42.80 | $42.94 | $42.94 | 1,088,778 |
2018-07-26 | $42.00 | $44.40 | $42.00 | $42.85 | $42.85 | 2,919,951 |
2018-07-25 | $41.17 | $41.56 | $40.28 | $41.41 | $41.41 | 1,984,229 |
2018-07-24 | $41.73 | $41.95 | $40.26 | $40.57 | $40.57 | 1,660,560 |
2018-07-23 | $40.29 | $41.77 | $40.01 | $41.64 | $41.64 | 1,653,175 |
2018-07-20 | $40.40 | $40.55 | $39.75 | $40.28 | $40.28 | 1,202,488 |
2018-07-19 | $40.97 | $41.04 | $40.34 | $40.49 | $40.49 | 1,472,117 |
2018-07-18 | $40.63 | $41.94 | $40.63 | $41.01 | $41.01 | 3,295,715 |
2018-07-17 | $39.16 | $40.21 | $39.12 | $40.06 | $40.06 | 1,797,990 |
2018-07-16 | $41.04 | $41.10 | $38.94 | $39.04 | $39.04 | 1,508,796 |
2018-07-13 | $40.07 | $41.17 | $39.72 | $41.02 | $41.02 | 1,785,489 |
2018-07-12 | $37.47 | $40.04 | $37.19 | $39.83 | $39.83 | 4,709,022 |
2018-07-11 | $36.65 | $36.85 | $35.72 | $36.13 | $36.13 | 1,324,899 |
2018-07-10 | $37.93 | $37.93 | $36.83 | $37.40 | $37.40 | 1,468,984 |
2018-07-09 | $37.91 | $37.98 | $37.34 | $37.88 | $37.88 | 1,630,479 |
2018-07-06 | $37.56 | $37.84 | $37.29 | $37.66 | $37.66 | 971,682 |
2018-07-05 | $37.23 | $37.65 | $36.81 | $37.50 | $37.50 | 2,749,655 |
2018-07-03 | $36.95 | $37.38 | $36.69 | $37.06 | $37.06 | 611,323 |
2018-07-02 | $36.10 | $37.14 | $35.66 | $37.12 | $37.12 | 1,190,169 |
2018-06-29 | $35.37 | $37.09 | $35.37 | $36.35 | $36.35 | 1,337,475 |
2018-06-28 | $35.34 | $35.53 | $34.36 | $35.37 | $35.37 | 1,869,171 |
2018-06-27 | $35.60 | $35.71 | $34.80 | $35.40 | $35.40 | 1,471,742 |
2018-06-26 | $36.37 | $36.45 | $35.25 | $35.59 | $35.59 | 1,458,626 |
2018-06-25 | $38.32 | $38.71 | $36.05 | $36.33 | $36.33 | 2,130,547 |
2018-06-22 | $38.40 | $39.10 | $37.95 | $38.60 | $38.60 | 7,094,705 |
2018-06-21 | $38.73 | $39.23 | $38.53 | $38.63 | $38.63 | 1,232,535 |
2018-06-20 | $38.46 | $38.91 | $38.36 | $38.79 | $38.79 | 1,423,646 |
2018-06-19 | $39.34 | $39.53 | $38.30 | $38.55 | $38.55 | 1,449,237 |
2018-06-18 | $39.30 | $39.58 | $39.14 | $39.42 | $39.42 | 872,985 |
2018-06-15 | $38.10 | $39.74 | $37.80 | $39.61 | $39.61 | 1,193,533 |
2018-06-14 | $37.45 | $38.45 | $37.45 | $38.17 | $38.17 | 1,131,048 |
2018-06-13 | $37.73 | $38.45 | $37.29 | $37.44 | $37.44 | 845,206 |
2018-06-12 | $37.83 | $38.05 | $37.16 | $37.64 | $37.64 | 895,080 |
2018-06-11 | $37.17 | $38.19 | $37.17 | $37.83 | $37.83 | 1,268,540 |
2018-06-08 | $37.11 | $37.31 | $36.47 | $37.05 | $37.05 | 712,478 |
2018-06-07 | $37.18 | $37.49 | $36.88 | $37.18 | $37.18 | 417,330 |
2018-06-06 | $36.45 | $37.29 | $36.22 | $37.21 | $37.21 | 693,366 |
2018-06-05 | $37.55 | $38.02 | $36.79 | $36.96 | $36.96 | 1,234,444 |
2018-06-04 | $37.14 | $38.06 | $37.14 | $37.91 | $37.91 | 1,099,545 |
2018-06-01 | $36.96 | $37.64 | $36.63 | $37.04 | $37.04 | 884,726 |
2018-05-31 | $37.00 | $37.02 | $36.21 | $36.69 | $36.69 | 754,743 |
2018-05-30 | $37.24 | $37.25 | $36.20 | $36.77 | $36.77 | 1,142,708 |
2018-05-29 | $37.82 | $38.26 | $37.12 | $37.31 | $37.31 | 780,361 |
2018-05-25 | $36.81 | $38.52 | $36.67 | $38.03 | $38.03 | 1,443,885 |
2018-05-24 | $36.66 | $36.93 | $35.89 | $36.68 | $36.68 | 916,075 |
2018-05-23 | $36.31 | $36.55 | $35.83 | $36.39 | $36.39 | 671,224 |
2018-05-22 | $37.62 | $38.06 | $36.35 | $36.39 | $36.39 | 1,279,099 |
2018-05-21 | $37.26 | $38.40 | $37.07 | $37.37 | $37.37 | 1,352,208 |
2018-05-18 | $36.92 | $37.26 | $36.42 | $37.15 | $37.15 | 1,434,747 |
2018-05-17 | $36.93 | $37.80 | $36.93 | $37.13 | $37.13 | 1,377,968 |
2018-05-16 | $36.10 | $37.60 | $35.99 | $36.94 | $36.94 | 799,042 |
2018-05-15 | $35.75 | $36.42 | $35.52 | $36.09 | $36.09 | 889,332 |
2018-05-14 | $36.41 | $36.87 | $35.65 | $35.96 | $35.96 | 917,239 |
2018-05-11 | $36.41 | $36.90 | $36.32 | $36.63 | $36.63 | 819,470 |
2018-05-10 | $36.06 | $36.47 | $35.79 | $36.33 | $36.33 | 691,343 |
2018-05-09 | $36.75 | $36.94 | $35.71 | $35.90 | $35.90 | 754,583 |
2018-05-08 | $36.74 | $37.48 | $36.55 | $36.77 | $36.77 | 828,620 |
2018-05-07 | $36.65 | $36.79 | $35.85 | $36.74 | $36.74 | 733,428 |
2018-05-04 | $34.75 | $36.57 | $34.70 | $36.39 | $36.39 | 1,066,780 |
2018-05-03 | $35.70 | $35.78 | $34.89 | $34.98 | $34.98 | 852,754 |
2018-05-02 | $36.33 | $36.68 | $35.68 | $35.73 | $35.73 | 1,389,467 |
2018-05-01 | $35.69 | $36.38 | $35.33 | $36.37 | $36.37 | 1,508,715 |
2018-04-30 | $36.16 | $36.16 | $35.40 | $35.72 | $35.72 | 1,363,836 |
2018-04-27 | $34.68 | $36.01 | $34.68 | $35.49 | $35.49 | 1,157,399 |
2018-04-26 | $37.15 | $38.36 | $34.86 | $35.40 | $35.40 | 3,638,177 |
2018-04-25 | $38.13 | $38.18 | $37.01 | $37.63 | $37.63 | 1,385,439 |
2018-04-24 | $38.86 | $39.17 | $37.60 | $38.24 | $38.24 | 991,616 |
2018-04-23 | $38.51 | $39.24 | $38.23 | $38.82 | $38.82 | 1,277,875 |
2018-04-20 | $38.44 | $39.47 | $38.18 | $38.43 | $38.43 | 1,672,773 |
2018-04-19 | $38.49 | $38.49 | $37.50 | $38.00 | $38.00 | 1,065,314 |
2018-04-18 | $37.00 | $38.74 | $37.00 | $38.24 | $38.24 | 1,406,685 |
2018-04-17 | $37.27 | $37.44 | $36.47 | $36.84 | $36.84 | 753,434 |
2018-04-16 | $36.60 | $37.38 | $36.23 | $37.09 | $37.09 | 1,107,313 |
2018-04-13 | $36.73 | $36.94 | $36.02 | $36.15 | $36.15 | 695,596 |
2018-04-12 | $36.19 | $36.53 | $35.55 | $36.29 | $36.29 | 1,000,167 |
2018-04-11 | $35.92 | $36.68 | $35.43 | $35.75 | $35.75 | 2,103,630 |
2018-04-10 | $35.92 | $36.01 | $34.64 | $35.25 | $35.25 | 2,518,397 |
2018-04-09 | $37.65 | $37.97 | $35.71 | $35.75 | $35.75 | 2,280,014 |
2018-04-06 | $37.96 | $38.42 | $37.40 | $37.74 | $37.74 | 792,183 |
2018-04-05 | $37.87 | $38.33 | $37.13 | $38.30 | $38.30 | 804,167 |
2018-04-04 | $36.95 | $37.79 | $36.59 | $37.70 | $37.70 | 1,453,237 |
2018-04-03 | $36.71 | $37.33 | $36.15 | $37.22 | $37.22 | 1,100,657 |
2018-04-02 | $37.59 | $37.75 | $36.02 | $36.35 | $36.35 | 1,351,423 |
2018-03-29 | $37.00 | $38.06 | $37.00 | $37.78 | $37.78 | 1,536,019 |
2018-03-28 | $36.94 | $38.00 | $36.77 | $36.99 | $36.99 | 1,969,231 |
2018-03-27 | $38.50 | $38.51 | $36.89 | $37.19 | $37.19 | 2,484,921 |
2018-03-26 | $40.45 | $40.45 | $38.12 | $38.27 | $38.27 | 2,497,757 |
2018-03-23 | $41.29 | $41.59 | $39.87 | $39.96 | $39.96 | 1,194,752 |
2018-03-22 | $42.84 | $43.72 | $41.23 | $41.27 | $41.27 | 1,365,509 |
2018-03-21 | $44.32 | $44.32 | $43.16 | $43.19 | $43.19 | 1,771,736 |
2018-03-20 | $44.50 | $44.98 | $44.23 | $44.82 | $44.82 | 861,013 |
2018-03-19 | $44.81 | $45.13 | $43.94 | $44.44 | $44.44 | 735,256 |
2018-03-16 | $44.33 | $45.34 | $44.33 | $45.12 | $45.12 | 909,707 |
2018-03-15 | $44.42 | $44.92 | $44.19 | $44.28 | $44.28 | 760,016 |
2018-03-14 | $45.17 | $45.82 | $44.08 | $44.42 | $44.42 | 1,486,709 |
2018-03-13 | $43.50 | $45.13 | $43.23 | $45.09 | $45.09 | 1,310,973 |
2018-03-12 | $42.97 | $43.37 | $42.47 | $43.28 | $43.28 | 621,265 |
2018-03-09 | $43.39 | $43.45 | $42.70 | $43.00 | $43.00 | 901,498 |
2018-03-08 | $42.15 | $43.46 | $42.10 | $42.97 | $42.97 | 955,281 |
2018-03-07 | $41.61 | $42.43 | $41.57 | $41.92 | $41.92 | 861,205 |
2018-03-06 | $41.54 | $42.48 | $41.49 | $42.16 | $42.16 | 995,300 |
2018-03-05 | $41.86 | $42.30 | $41.21 | $41.72 | $41.72 | 1,113,972 |
2018-03-02 | $40.07 | $41.99 | $39.54 | $41.85 | $41.85 | 2,249,458 |
2018-03-01 | $39.85 | $41.24 | $39.71 | $40.50 | $40.50 | 2,029,838 |
2018-02-28 | $39.00 | $40.00 | $38.05 | $39.84 | $39.84 | 1,530,434 |
2018-02-27 | $40.00 | $40.33 | $38.29 | $38.75 | $38.75 | 1,264,517 |
2018-02-26 | $39.74 | $40.19 | $39.32 | $40.08 | $40.08 | 1,349,475 |
2018-02-23 | $39.90 | $39.95 | $38.93 | $39.49 | $39.49 | 882,013 |
2018-02-22 | $39.96 | $40.54 | $39.46 | $39.48 | $39.48 | 841,360 |
2018-02-21 | $39.19 | $40.83 | $39.09 | $39.91 | $39.91 | 834,299 |
2018-02-20 | $39.52 | $39.68 | $38.83 | $38.90 | $38.90 | 1,085,304 |
2018-02-16 | $39.68 | $40.12 | $39.58 | $39.72 | $39.72 | 581,848 |
2018-02-15 | $39.72 | $39.89 | $39.00 | $39.64 | $39.64 | 1,168,041 |
2018-02-14 | $38.85 | $39.65 | $38.80 | $39.52 | $39.52 | 983,918 |
2018-02-13 | $39.84 | $39.92 | $38.49 | $39.09 | $39.09 | 2,417,112 |
2018-02-12 | $39.52 | $40.30 | $38.89 | $39.91 | $39.91 | 1,611,492 |
2018-02-09 | $39.42 | $39.60 | $37.80 | $39.25 | $39.25 | 1,326,133 |
2018-02-08 | $40.25 | $40.47 | $39.00 | $39.06 | $39.06 | 1,501,496 |
2018-02-07 | $41.18 | $41.99 | $40.21 | $40.30 | $40.30 | 1,798,438 |
2018-02-06 | $40.06 | $40.76 | $38.80 | $40.42 | $40.42 | 1,875,294 |
2018-02-05 | $40.67 | $41.44 | $39.72 | $39.88 | $39.88 | 1,382,123 |
2018-02-02 | $42.15 | $42.29 | $40.79 | $41.07 | $41.07 | 883,746 |
2018-02-01 | $41.89 | $42.40 | $41.61 | $42.02 | $42.02 | 761,985 |
2018-01-31 | $42.11 | $42.66 | $41.97 | $42.12 | $42.12 | 1,072,931 |
2018-01-30 | $41.31 | $42.11 | $40.85 | $41.83 | $41.83 | 1,046,264 |
2018-01-29 | $41.49 | $41.74 | $41.16 | $41.42 | $41.42 | 878,230 |
2018-01-26 | $40.57 | $41.49 | $40.14 | $41.48 | $41.48 | 1,502,667 |
2018-01-25 | $41.39 | $41.62 | $39.53 | $40.18 | $40.18 | 1,942,030 |
2018-01-24 | $41.70 | $42.86 | $40.76 | $41.53 | $41.53 | 3,873,805 |
2018-01-23 | $43.27 | $44.67 | $42.50 | $44.59 | $44.59 | 1,880,821 |
2018-01-22 | $45.14 | $45.29 | $42.81 | $43.33 | $43.33 | 2,129,430 |
2018-01-19 | $45.07 | $45.55 | $44.79 | $45.19 | $45.19 | 964,592 |
2018-01-18 | $45.32 | $45.61 | $44.76 | $44.96 | $44.96 | 840,458 |
2018-01-17 | $47.27 | $47.34 | $44.88 | $44.89 | $44.89 | 2,384,028 |
2018-01-16 | $47.90 | $47.95 | $45.65 | $46.21 | $46.21 | 2,895,786 |
2018-01-12 | $47.70 | $48.81 | $47.25 | $48.26 | $48.26 | 1,343,713 |
2018-01-11 | $45.83 | $48.02 | $45.54 | $47.57 | $47.57 | 2,443,399 |
2018-01-10 | $44.07 | $44.93 | $43.66 | $44.91 | $44.91 | 1,461,412 |
2018-01-09 | $45.19 | $45.19 | $43.36 | $43.59 | $43.59 | 1,745,574 |
2018-01-08 | $43.75 | $43.75 | $42.89 | $43.23 | $43.23 | 1,059,900 |
2018-01-05 | $43.75 | $43.89 | $43.45 | $43.63 | $43.63 | 680,693 |
2018-01-04 | $43.94 | $44.25 | $43.33 | $43.50 | $43.50 | 1,810,427 |
2018-01-03 | $45.54 | $45.54 | $43.47 | $44.14 | $44.14 | 1,410,625 |
2018-01-02 | $44.70 | $45.61 | $44.09 | $45.60 | $45.60 | 899,243 |
2017-12-29 | $45.24 | $45.68 | $44.69 | $44.85 | $44.85 | 548,799 |
2017-12-28 | $45.26 | $45.40 | $44.84 | $45.29 | $45.29 | 721,970 |
2017-12-27 | $45.31 | $45.64 | $44.86 | $44.99 | $44.99 | 726,529 |
2017-12-26 | $44.14 | $45.63 | $43.76 | $45.30 | $45.30 | 1,073,159 |
2017-12-22 | $45.19 | $45.24 | $44.67 | $45.22 | $45.22 | 532,934 |
2017-12-21 | $45.66 | $45.66 | $44.69 | $45.20 | $45.20 | 1,025,089 |
2017-12-20 | $44.34 | $44.87 | $44.09 | $44.49 | $44.49 | 1,021,475 |
2017-12-19 | $44.32 | $45.37 | $43.68 | $44.22 | $44.22 | 1,200,303 |
2017-12-18 | $43.60 | $44.89 | $43.28 | $44.87 | $44.87 | 1,064,690 |
2017-12-15 | $43.24 | $43.62 | $42.75 | $43.19 | $43.19 | 1,256,546 |
2017-12-14 | $42.98 | $43.86 | $42.63 | $42.84 | $42.84 | 814,866 |
2017-12-13 | $43.32 | $43.96 | $43.00 | $43.30 | $43.30 | 1,066,275 |
2017-12-12 | $43.12 | $43.82 | $42.81 | $43.33 | $43.33 | 1,764,044 |
2017-12-11 | $43.32 | $43.80 | $42.63 | $42.89 | $42.89 | 1,533,988 |
2017-12-08 | $43.30 | $43.75 | $42.91 | $43.64 | $43.64 | 1,762,653 |
2017-12-07 | $41.85 | $42.92 | $41.85 | $42.89 | $42.89 | 867,713 |
2017-12-06 | $42.51 | $43.31 | $42.12 | $42.20 | $42.20 | 947,281 |
2017-12-05 | $43.10 | $43.50 | $41.37 | $42.87 | $42.87 | 2,065,168 |
2017-12-04 | $43.03 | $44.05 | $42.60 | $43.41 | $43.41 | 3,094,245 |
2017-12-01 | $42.39 | $42.77 | $41.85 | $42.62 | $42.62 | 2,326,320 |
2017-11-30 | $41.00 | $42.88 | $40.90 | $42.63 | $42.63 | 2,865,917 |
2017-11-29 | $39.24 | $41.24 | $39.15 | $40.86 | $40.86 | 2,172,229 |
2017-11-28 | $37.77 | $39.24 | $37.59 | $39.12 | $39.12 | 1,333,489 |
2017-11-27 | $38.13 | $38.55 | $37.89 | $38.08 | $38.08 | 1,454,550 |
2017-11-24 | $37.78 | $38.48 | $37.60 | $38.17 | $38.17 | 588,941 |
2017-11-22 | $36.76 | $38.25 | $36.76 | $37.60 | $37.60 | 1,281,496 |
2017-11-21 | $36.35 | $37.43 | $35.92 | $37.39 | $37.39 | 955,525 |
2017-11-20 | $36.44 | $36.88 | $35.69 | $36.35 | $36.35 | 1,189,309 |
2017-11-17 | $36.98 | $37.20 | $36.03 | $36.39 | $36.39 | 1,060,643 |
2017-11-16 | $37.50 | $37.78 | $36.95 | $37.16 | $37.16 | 1,340,259 |
2017-11-15 | $35.95 | $37.48 | $35.78 | $37.24 | $37.24 | 2,055,975 |
2017-11-14 | $35.09 | $36.44 | $35.09 | $36.26 | $36.26 | 1,354,380 |
2017-11-13 | $35.67 | $35.94 | $34.88 | $35.28 | $35.28 | 1,146,551 |
2017-11-10 | $35.01 | $36.00 | $34.94 | $35.82 | $35.82 | 1,223,839 |
2017-11-09 | $34.42 | $35.67 | $34.37 | $34.95 | $34.95 | 1,347,183 |
2017-11-08 | $35.00 | $35.24 | $34.08 | $34.79 | $34.79 | 1,768,967 |
2017-11-07 | $36.30 | $36.37 | $34.50 | $35.05 | $35.05 | 1,852,991 |
2017-11-06 | $36.35 | $36.57 | $35.84 | $36.29 | $36.29 | 1,182,030 |
2017-11-03 | $35.57 | $36.23 | $35.48 | $36.13 | $36.13 | 1,146,631 |
2017-11-02 | $36.62 | $37.10 | $35.29 | $35.52 | $35.52 | 1,667,705 |
2017-11-01 | $36.74 | $37.40 | $36.44 | $36.64 | $36.64 | 2,027,077 |
2017-10-31 | $37.04 | $37.65 | $36.52 | $37.09 | $37.09 | 1,831,430 |
2017-10-30 | $36.96 | $37.57 | $36.51 | $36.92 | $36.92 | 2,144,031 |
2017-10-27 | $36.11 | $37.20 | $35.50 | $36.94 | $36.94 | 2,862,777 |
2017-10-26 | $35.00 | $38.42 | $35.00 | $36.08 | $36.08 | 6,730,250 |
2017-10-25 | $33.26 | $34.38 | $33.26 | $33.74 | $33.74 | 1,955,205 |
2017-10-24 | $33.95 | $34.49 | $33.70 | $34.41 | $34.41 | 1,443,912 |
2017-10-23 | $33.79 | $34.33 | $33.51 | $34.11 | $34.11 | 1,554,467 |
2017-10-20 | $33.76 | $34.20 | $33.56 | $33.81 | $33.81 | 1,091,253 |
2017-10-19 | $34.52 | $34.59 | $32.99 | $33.68 | $33.68 | 2,320,032 |
2017-10-18 | $34.62 | $35.57 | $34.50 | $34.83 | $34.83 | 1,881,171 |
2017-10-17 | $35.54 | $36.99 | $34.62 | $34.87 | $34.87 | 5,541,306 |
2017-10-16 | $34.00 | $34.00 | $33.06 | $33.47 | $33.47 | 1,663,311 |
2017-10-13 | $33.80 | $34.11 | $33.37 | $33.80 | $33.80 | 916,025 |
2017-10-12 | $34.65 | $34.71 | $33.66 | $33.84 | $33.84 | 1,784,101 |
2017-10-11 | $34.88 | $35.53 | $34.62 | $34.65 | $34.65 | 919,124 |
2017-10-10 | $35.57 | $36.18 | $34.92 | $35.00 | $35.00 | 1,450,440 |
2017-10-09 | $35.33 | $35.51 | $34.92 | $35.02 | $35.02 | 818,761 |
2017-10-06 | $34.39 | $35.69 | $34.28 | $35.24 | $35.24 | 1,574,110 |
2017-10-05 | $35.49 | $35.60 | $35.08 | $35.19 | $35.19 | 1,115,832 |
2017-10-04 | $36.06 | $36.74 | $35.52 | $35.56 | $35.56 | 2,035,057 |
2017-10-03 | $33.89 | $36.18 | $33.79 | $36.06 | $36.06 | 2,311,510 |
2017-10-02 | $33.52 | $34.10 | $33.12 | $33.67 | $33.67 | 1,297,520 |
2017-09-29 | $33.50 | $33.85 | $33.11 | $33.41 | $33.41 | 1,194,910 |
2017-09-28 | $33.54 | $34.09 | $33.48 | $33.53 | $33.53 | 830,236 |
2017-09-27 | $33.65 | $34.05 | $33.20 | $33.50 | $33.50 | 833,995 |
2017-09-26 | $34.07 | $34.32 | $33.49 | $33.67 | $33.67 | 1,194,663 |
2017-09-25 | $33.80 | $34.41 | $33.80 | $34.15 | $34.15 | 965,546 |
2017-09-22 | $33.78 | $34.13 | $33.63 | $33.71 | $33.71 | 804,180 |
2017-09-21 | $32.76 | $34.14 | $32.71 | $34.01 | $34.01 | 1,649,995 |
2017-09-20 | $32.69 | $33.19 | $32.33 | $32.70 | $32.70 | 1,052,516 |
2017-09-19 | $33.24 | $33.36 | $32.49 | $32.63 | $32.63 | 1,659,311 |
2017-09-18 | $33.85 | $34.00 | $32.91 | $32.95 | $32.95 | 1,682,960 |
2017-09-15 | $32.76 | $34.52 | $32.70 | $33.69 | $33.69 | 3,104,839 |
2017-09-14 | $34.81 | $35.47 | $34.57 | $34.83 | $34.83 | 1,223,609 |
2017-09-13 | $34.70 | $35.00 | $34.41 | $34.91 | $34.91 | 1,386,099 |
2017-09-12 | $34.70 | $35.00 | $34.43 | $34.89 | $34.89 | 1,625,608 |
2017-09-11 | $33.16 | $34.80 | $33.16 | $34.63 | $34.63 | 3,063,562 |
2017-09-08 | $32.12 | $33.37 | $32.02 | $33.10 | $33.10 | 2,060,326 |
2017-09-07 | $32.14 | $32.37 | $31.62 | $32.32 | $32.32 | 3,409,073 |
2017-09-06 | $31.80 | $32.56 | $30.32 | $32.09 | $32.09 | 3,810,394 |
2017-09-05 | $34.00 | $34.01 | $32.45 | $32.51 | $32.51 | 3,303,290 |
2017-09-01 | $34.23 | $34.24 | $33.67 | $34.03 | $34.03 | 2,224,121 |
2017-08-31 | $34.50 | $34.81 | $33.93 | $34.05 | $34.05 | 2,402,279 |
2017-08-30 | $35.40 | $35.43 | $34.33 | $34.46 | $34.46 | 1,809,528 |
2017-08-29 | $35.43 | $35.86 | $35.11 | $35.49 | $35.49 | 1,024,325 |
2017-08-28 | $35.97 | $35.99 | $35.32 | $35.76 | $35.76 | 1,047,655 |
2017-08-25 | $34.50 | $36.33 | $34.36 | $35.78 | $35.78 | 1,688,736 |
2017-08-24 | $35.04 | $35.25 | $34.30 | $34.34 | $34.34 | 1,680,721 |
2017-08-23 | $35.79 | $35.81 | $34.56 | $34.75 | $34.75 | 3,369,079 |
2017-08-22 | $36.68 | $36.79 | $35.50 | $35.85 | $35.85 | 1,404,675 |
2017-08-21 | $36.80 | $36.94 | $36.44 | $36.54 | $36.54 | 1,116,019 |
2017-08-18 | $36.91 | $37.08 | $36.43 | $36.70 | $36.70 | 1,101,824 |
2017-08-17 | $38.21 | $38.42 | $36.51 | $36.81 | $36.81 | 1,741,297 |
2017-08-16 | $38.00 | $38.69 | $37.90 | $38.28 | $38.28 | 878,343 |
2017-08-15 | $38.17 | $38.48 | $37.65 | $37.87 | $37.87 | 1,463,592 |
2017-08-14 | $38.22 | $38.55 | $37.90 | $38.22 | $38.22 | 1,037,115 |
2017-08-11 | $37.62 | $38.74 | $37.51 | $38.25 | $38.25 | 1,511,842 |
2017-08-10 | $37.95 | $37.95 | $37.27 | $37.61 | $37.61 | 1,123,070 |
2017-08-09 | $37.92 | $38.19 | $37.61 | $38.00 | $38.00 | 966,431 |
2017-08-08 | $38.33 | $38.58 | $37.86 | $38.08 | $38.08 | 1,301,042 |
2017-08-07 | $39.24 | $39.64 | $38.28 | $38.40 | $38.40 | 1,768,542 |
2017-08-04 | $39.50 | $39.82 | $38.47 | $39.05 | $39.05 | 2,767,513 |
2017-08-03 | $40.56 | $41.23 | $39.00 | $39.28 | $39.28 | 3,381,633 |
2017-08-02 | $40.91 | $41.47 | $39.95 | $40.60 | $40.60 | 2,173,721 |
2017-08-01 | $39.98 | $40.80 | $39.40 | $40.79 | $40.79 | 3,465,349 |
2017-07-31 | $39.57 | $39.95 | $38.62 | $38.85 | $38.85 | 2,436,386 |
2017-07-28 | $40.29 | $40.88 | $39.22 | $39.71 | $39.71 | 3,507,596 |
2017-07-27 | $45.00 | $45.02 | $38.85 | $40.07 | $40.07 | 11,379,181 |
2017-07-26 | $48.75 | $48.91 | $47.65 | $48.85 | $48.85 | 2,110,448 |
2017-07-25 | $49.11 | $49.54 | $48.54 | $48.66 | $48.66 | 1,361,518 |
2017-07-24 | $50.15 | $50.42 | $48.91 | $49.02 | $49.02 | 1,011,764 |
2017-07-21 | $50.50 | $50.70 | $49.36 | $50.12 | $50.12 | 1,231,953 |
2017-07-20 | $51.91 | $52.04 | $50.44 | $50.57 | $50.57 | 1,186,497 |
2017-07-19 | $51.97 | $52.26 | $51.21 | $51.95 | $51.95 | 1,753,729 |
2017-07-18 | $53.00 | $53.44 | $51.61 | $52.06 | $52.06 | 2,014,386 |
2017-07-17 | $52.98 | $53.84 | $52.74 | $53.40 | $53.40 | 1,414,141 |
2017-07-14 | $53.19 | $53.56 | $52.82 | $53.17 | $53.17 | 1,016,436 |
2017-07-13 | $52.79 | $53.50 | $52.53 | $53.22 | $53.22 | 846,990 |
2017-07-12 | $52.43 | $53.67 | $52.43 | $53.01 | $53.01 | 1,268,240 |
2017-07-11 | $52.18 | $52.80 | $51.95 | $52.28 | $52.28 | 764,561 |
2017-07-10 | $53.41 | $53.82 | $52.15 | $52.18 | $52.18 | 1,136,001 |
2017-07-07 | $51.29 | $53.69 | $51.29 | $53.46 | $53.46 | 1,466,554 |
2017-07-06 | $51.69 | $52.05 | $50.99 | $51.26 | $51.26 | 924,908 |
2017-07-05 | $51.18 | $52.13 | $51.00 | $51.75 | $51.75 | 1,266,746 |
2017-07-03 | $51.98 | $52.34 | $51.04 | $51.05 | $51.05 | 682,791 |
2017-06-30 | $52.35 | $52.35 | $50.89 | $51.65 | $51.65 | 1,320,402 |
2017-06-29 | $52.70 | $52.70 | $51.15 | $52.09 | $52.09 | 1,564,189 |
2017-06-28 | $52.81 | $54.10 | $52.21 | $52.37 | $52.37 | 1,143,257 |
2017-06-27 | $52.30 | $53.39 | $52.30 | $52.58 | $52.58 | 708,121 |
2017-06-26 | $52.66 | $53.53 | $51.93 | $52.34 | $52.34 | 825,353 |
2017-06-23 | $52.54 | $52.74 | $52.02 | $52.55 | $52.55 | 922,179 |
2017-06-22 | $53.00 | $53.48 | $52.15 | $52.53 | $52.53 | 771,076 |
2017-06-21 | $53.01 | $53.29 | $52.63 | $52.81 | $52.81 | 644,198 |
2017-06-20 | $54.10 | $54.49 | $52.94 | $52.95 | $52.95 | 627,526 |
2017-06-19 | $53.08 | $54.09 | $52.61 | $53.95 | $53.95 | 573,709 |
2017-06-16 | $52.93 | $53.32 | $52.41 | $52.71 | $52.71 | 638,333 |
2017-06-15 | $53.67 | $54.01 | $52.36 | $52.83 | $52.83 | 898,686 |
2017-06-14 | $54.33 | $54.81 | $53.50 | $53.90 | $53.90 | 704,126 |
2017-06-13 | $54.37 | $54.57 | $53.08 | $54.21 | $54.21 | 1,134,202 |
2017-06-12 | $54.80 | $54.84 | $53.52 | $54.20 | $54.20 | 722,483 |
2017-06-09 | $55.48 | $56.33 | $54.37 | $54.78 | $54.78 | 1,218,050 |
2017-06-08 | $55.58 | $56.17 | $53.50 | $55.85 | $55.85 | 2,057,723 |
2017-06-07 | $55.99 | $56.63 | $55.28 | $55.41 | $55.41 | 1,174,500 |
2017-06-06 | $56.01 | $56.89 | $55.57 | $56.42 | $56.42 | 732,608 |
2017-06-05 | $55.70 | $56.50 | $55.41 | $56.32 | $56.32 | 707,270 |
2017-06-02 | $55.13 | $56.21 | $55.00 | $55.83 | $55.83 | 1,466,060 |
2017-06-01 | $53.22 | $54.54 | $53.22 | $54.36 | $54.36 | 913,929 |
2017-05-31 | $53.39 | $53.58 | $52.32 | $53.10 | $53.10 | 911,118 |
2017-05-30 | $54.01 | $54.25 | $53.00 | $53.12 | $53.12 | 753,586 |
2017-05-26 | $54.05 | $54.87 | $53.97 | $54.26 | $54.26 | 820,949 |
2017-05-25 | $52.44 | $54.26 | $52.44 | $54.15 | $54.15 | 1,324,599 |
2017-05-24 | $53.24 | $53.57 | $51.89 | $52.07 | $52.07 | 1,463,887 |
2017-05-23 | $53.39 | $53.94 | $52.59 | $53.12 | $53.12 | 912,567 |
2017-05-22 | $54.02 | $54.27 | $52.98 | $53.00 | $53.00 | 977,666 |
2017-05-19 | $53.86 | $54.79 | $53.60 | $53.82 | $53.82 | 751,045 |
2017-05-18 | $53.68 | $54.21 | $53.35 | $53.76 | $53.76 | 843,221 |
2017-05-17 | $54.55 | $55.25 | $53.55 | $53.63 | $53.63 | 846,086 |
2017-05-16 | $55.63 | $55.63 | $54.70 | $54.98 | $54.98 | 690,454 |
2017-05-15 | $55.38 | $55.64 | $55.17 | $55.48 | $55.48 | 563,008 |
2017-05-12 | $55.13 | $55.44 | $54.72 | $55.09 | $55.09 | 628,779 |
2017-05-11 | $55.58 | $56.00 | $54.59 | $55.32 | $55.32 | 868,631 |
2017-05-10 | $56.25 | $56.60 | $55.44 | $55.77 | $55.77 | 1,526,535 |
2017-05-09 | $57.59 | $57.99 | $54.33 | $56.11 | $56.11 | 4,685,561 |
2017-05-08 | $59.04 | $59.76 | $57.16 | $57.43 | $57.43 | 1,124,520 |
2017-05-05 | $59.30 | $59.70 | $59.10 | $59.19 | $59.19 | 582,367 |
2017-05-04 | $59.97 | $60.28 | $58.77 | $59.28 | $59.28 | 879,163 |
2017-05-03 | $59.33 | $59.97 | $58.56 | $59.74 | $59.74 | 795,708 |
2017-05-02 | $57.40 | $59.66 | $57.40 | $59.51 | $59.51 | 1,171,736 |
2017-05-01 | $57.80 | $58.47 | $57.27 | $57.60 | $57.60 | 1,242,163 |
2017-04-28 | $58.51 | $59.28 | $56.62 | $57.27 | $57.27 | 1,941,916 |
2017-04-27 | $57.49 | $57.83 | $56.89 | $57.53 | $57.53 | 1,521,813 |
2017-04-26 | $58.04 | $58.17 | $57.21 | $57.95 | $57.95 | 1,744,388 |
2017-04-25 | $58.39 | $58.99 | $57.29 | $57.87 | $57.87 | 1,139,275 |
2017-04-24 | $59.19 | $59.54 | $57.99 | $58.00 | $58.00 | 1,355,857 |
2017-04-21 | $58.62 | $58.93 | $58.19 | $58.46 | $58.46 | 1,305,099 |
2017-04-20 | $57.98 | $58.96 | $57.50 | $58.50 | $58.50 | 1,059,644 |
2017-04-19 | $56.50 | $58.34 | $55.89 | $57.72 | $57.72 | 1,527,601 |
2017-04-18 | $55.00 | $57.04 | $55.00 | $56.22 | $56.22 | 2,031,428 |
2017-04-17 | $53.71 | $54.05 | $53.21 | $53.83 | $53.83 | 436,642 |
2017-04-13 | $53.55 | $54.29 | $52.69 | $53.51 | $53.51 | 960,766 |
2017-04-12 | $54.03 | $54.97 | $52.74 | $54.03 | $54.03 | 1,983,566 |
2017-04-11 | $51.64 | $52.68 | $50.86 | $52.65 | $52.65 | 1,366,016 |
2017-04-10 | $51.72 | $52.25 | $51.40 | $51.81 | $51.81 | 561,146 |
2017-04-07 | $51.63 | $52.00 | $51.03 | $51.85 | $51.85 | 466,757 |
2017-04-06 | $51.22 | $51.83 | $50.80 | $51.75 | $51.75 | 740,788 |
2017-04-05 | $51.50 | $51.84 | $50.68 | $50.90 | $50.90 | 1,534,983 |
2017-04-04 | $52.97 | $52.98 | $51.12 | $51.41 | $51.41 | 1,036,161 |
2017-04-03 | $53.07 | $53.30 | $52.05 | $53.16 | $53.16 | 957,588 |
2017-03-31 | $52.24 | $53.32 | $52.20 | $53.07 | $53.07 | 932,526 |
2017-03-30 | $51.55 | $52.43 | $51.55 | $52.19 | $52.19 | 525,510 |
2017-03-29 | $52.27 | $52.49 | $51.30 | $51.53 | $51.53 | 506,236 |
2017-03-28 | $51.28 | $52.49 | $51.14 | $52.02 | $52.02 | 556,721 |
2017-03-27 | $49.78 | $51.14 | $49.55 | $50.98 | $50.98 | 499,774 |
2017-03-24 | $50.48 | $51.00 | $50.39 | $50.70 | $50.70 | 416,793 |
2017-03-23 | $50.48 | $50.89 | $50.14 | $50.30 | $50.30 | 641,134 |
2017-03-22 | $50.07 | $50.67 | $49.27 | $50.48 | $50.48 | 840,766 |
2017-03-21 | $51.08 | $51.32 | $50.02 | $50.09 | $50.09 | 1,312,972 |
2017-03-20 | $50.90 | $51.15 | $50.11 | $51.10 | $51.10 | 758,314 |
2017-03-17 | $51.26 | $51.38 | $50.71 | $50.91 | $50.91 | 707,198 |
2017-03-16 | $50.96 | $51.25 | $50.31 | $51.11 | $51.11 | 604,609 |
2017-03-15 | $48.40 | $50.85 | $48.29 | $50.83 | $50.83 | 1,648,580 |
2017-03-14 | $50.87 | $50.99 | $49.50 | $49.53 | $49.53 | 942,163 |
2017-03-13 | $51.77 | $52.63 | $51.13 | $51.25 | $51.25 | 841,060 |
2017-03-10 | $51.67 | $52.06 | $50.96 | $52.01 | $52.01 | 662,684 |
2017-03-09 | $52.13 | $52.84 | $51.27 | $51.52 | $51.52 | 884,621 |
2017-03-08 | $51.58 | $52.37 | $51.29 | $52.18 | $52.18 | 885,046 |
2017-03-07 | $52.58 | $52.58 | $51.30 | $51.41 | $51.41 | 1,059,549 |
2017-03-06 | $52.60 | $52.96 | $51.72 | $52.77 | $52.77 | 1,364,004 |
2017-03-03 | $51.30 | $52.80 | $51.20 | $52.62 | $52.62 | 1,192,248 |
2017-03-02 | $52.95 | $52.95 | $51.03 | $51.15 | $51.15 | 1,720,402 |
2017-03-01 | $52.75 | $54.35 | $52.75 | $53.80 | $53.80 | 1,025,545 |
2017-02-28 | $53.22 | $53.22 | $52.00 | $52.21 | $52.21 | 1,156,647 |
2017-02-27 | $51.93 | $53.25 | $51.58 | $53.16 | $53.16 | 930,211 |
2017-02-24 | $51.05 | $51.94 | $50.83 | $51.92 | $51.92 | 519,457 |
2017-02-23 | $51.72 | $52.15 | $51.22 | $51.43 | $51.43 | 609,163 |
2017-02-22 | $51.48 | $51.80 | $51.15 | $51.65 | $51.65 | 447,145 |
2017-02-21 | $51.50 | $51.94 | $50.67 | $51.74 | $51.74 | 1,219,647 |
2017-02-17 | $51.95 | $52.49 | $50.50 | $51.38 | $51.38 | 2,178,773 |
2017-02-16 | $53.30 | $53.69 | $52.18 | $52.35 | $52.35 | 1,450,107 |
2017-02-15 | $53.55 | $54.07 | $53.07 | $53.24 | $53.24 | 1,202,542 |
2017-02-14 | $54.16 | $54.16 | $52.76 | $53.08 | $53.08 | 1,187,041 |
2017-02-13 | $53.86 | $54.96 | $53.86 | $54.36 | $54.36 | 924,876 |
2017-02-10 | $53.94 | $54.21 | $53.25 | $53.88 | $53.88 | 733,505 |
2017-02-09 | $52.69 | $54.75 | $52.66 | $53.74 | $53.74 | 1,631,343 |
2017-02-08 | $53.88 | $54.03 | $52.03 | $52.67 | $52.67 | 2,951,420 |
2017-02-07 | $54.52 | $55.97 | $53.44 | $54.05 | $54.05 | 2,012,051 |
2017-02-06 | $55.04 | $56.12 | $54.74 | $55.66 | $55.66 | 1,585,726 |
2017-02-03 | $53.38 | $55.04 | $53.38 | $54.94 | $54.94 | 982,357 |
2017-02-02 | $53.47 | $54.16 | $53.10 | $53.30 | $53.30 | 837,473 |
2017-02-01 | $54.41 | $54.73 | $53.62 | $53.88 | $53.88 | 943,191 |
2017-01-31 | $53.89 | $54.11 | $53.04 | $54.04 | $54.04 | 1,053,038 |
2017-01-30 | $53.52 | $54.05 | $52.50 | $53.77 | $53.77 | 1,277,691 |
2017-01-27 | $57.40 | $57.40 | $54.07 | $54.25 | $54.25 | 1,231,862 |
2017-01-26 | $57.00 | $58.76 | $56.35 | $57.01 | $57.01 | 1,545,988 |
2017-01-25 | $56.04 | $56.45 | $55.55 | $56.08 | $56.08 | 602,520 |
2017-01-24 | $55.84 | $56.29 | $55.11 | $55.50 | $55.50 | 570,258 |
2017-01-23 | $56.69 | $56.93 | $55.46 | $55.82 | $55.82 | 639,609 |
2017-01-20 | $55.76 | $56.74 | $55.70 | $56.68 | $56.68 | 749,710 |
2017-01-19 | $56.70 | $57.07 | $55.67 | $55.81 | $55.81 | 854,610 |
2017-01-18 | $55.14 | $56.45 | $54.72 | $56.40 | $56.40 | 863,385 |
2017-01-17 | $56.26 | $56.50 | $54.42 | $55.22 | $55.22 | 1,576,659 |
2017-01-13 | $56.30 | $56.95 | $56.22 | $56.58 | $56.58 | 396,888 |
2017-01-12 | $56.12 | $56.92 | $54.79 | $56.32 | $56.32 | 1,084,420 |
2017-01-11 | $58.62 | $58.92 | $55.92 | $56.08 | $56.08 | 2,021,801 |
2017-01-10 | $56.31 | $58.62 | $56.31 | $58.05 | $58.05 | 1,222,212 |
2017-01-09 | $56.48 | $56.93 | $56.03 | $56.13 | $56.13 | 1,148,058 |
2017-01-06 | $58.36 | $58.50 | $55.61 | $56.27 | $56.27 | 1,294,180 |
2017-01-05 | $58.10 | $58.99 | $57.22 | $58.07 | $58.07 | 1,081,229 |
2017-01-04 | $56.20 | $58.24 | $56.05 | $58.10 | $58.10 | 1,272,794 |
2017-01-03 | $57.15 | $58.96 | $56.69 | $57.09 | $57.09 | 914,365 |
2016-12-30 | $57.67 | $58.26 | $56.59 | $57.86 | $57.86 | 731,928 |
2016-12-29 | $57.64 | $58.23 | $57.34 | $57.41 | $57.41 | 486,375 |
2016-12-28 | $58.60 | $58.61 | $57.49 | $57.72 | $57.72 | 386,729 |
2016-12-27 | $58.93 | $58.93 | $58.16 | $58.51 | $58.51 | 447,879 |
2016-12-23 | $58.51 | $59.21 | $58.30 | $58.78 | $58.78 | 270,346 |
2016-12-22 | $59.27 | $59.56 | $58.30 | $58.51 | $58.51 | 449,331 |
2016-12-21 | $59.04 | $59.67 | $58.81 | $59.50 | $59.50 | 524,520 |
2016-12-20 | $58.09 | $59.24 | $57.77 | $59.15 | $59.15 | 1,008,822 |
2016-12-19 | $57.50 | $57.99 | $57.31 | $57.85 | $57.85 | 626,683 |
2016-12-16 | $59.18 | $59.52 | $57.34 | $57.40 | $57.40 | 826,968 |
2016-12-15 | $57.32 | $60.14 | $57.32 | $59.24 | $59.24 | 1,300,844 |
2016-12-14 | $57.39 | $58.41 | $56.51 | $57.31 | $57.31 | 892,977 |
2016-12-13 | $57.56 | $58.61 | $57.00 | $57.58 | $57.58 | 1,164,916 |
2016-12-12 | $58.65 | $58.92 | $56.43 | $56.98 | $56.98 | 921,192 |
2016-12-09 | $58.66 | $60.40 | $58.65 | $59.06 | $59.06 | 1,203,244 |
2016-12-08 | $58.55 | $59.39 | $57.80 | $58.70 | $58.70 | 816,575 |
2016-12-07 | $57.00 | $58.88 | $56.60 | $58.75 | $58.75 | 713,789 |
2016-12-06 | $55.80 | $57.36 | $55.80 | $57.00 | $57.00 | 843,141 |
2016-12-05 | $56.71 | $56.73 | $55.20 | $55.60 | $55.60 | 792,016 |
2016-12-02 | $55.13 | $56.94 | $53.92 | $56.25 | $56.25 | 1,578,439 |
2016-12-01 | $55.59 | $55.87 | $54.66 | $55.21 | $55.21 | 1,034,283 |
2016-11-30 | $53.87 | $55.93 | $53.01 | $55.60 | $55.60 | 1,730,678 |
2016-11-29 | $53.70 | $55.01 | $53.51 | $54.52 | $54.52 | 1,098,802 |
2016-11-28 | $53.90 | $54.40 | $52.99 | $53.54 | $53.54 | 1,320,035 |
2016-11-25 | $54.41 | $54.82 | $53.97 | $54.22 | $54.22 | 336,981 |
2016-11-23 | $53.73 | $54.47 | $52.94 | $54.30 | $54.30 | 620,678 |
2016-11-22 | $53.14 | $53.79 | $52.79 | $53.60 | $53.60 | 1,154,203 |
2016-11-21 | $54.02 | $54.02 | $52.86 | $52.90 | $52.90 | 1,296,380 |
2016-11-18 | $53.30 | $53.87 | $53.14 | $53.74 | $53.74 | 782,082 |
2016-11-17 | $53.18 | $54.00 | $53.04 | $53.87 | $53.87 | 689,880 |
2016-11-16 | $52.55 | $53.63 | $52.14 | $53.31 | $53.31 | 1,138,507 |
2016-11-15 | $54.02 | $55.10 | $52.45 | $52.88 | $52.88 | 1,594,801 |
2016-11-14 | $52.29 | $53.51 | $51.93 | $53.39 | $53.39 | 1,117,621 |
2016-11-11 | $51.32 | $52.04 | $50.77 | $51.90 | $51.90 | 928,366 |
2016-11-10 | $49.82 | $51.94 | $49.76 | $51.48 | $51.48 | 1,430,650 |
2016-11-09 | $47.34 | $49.87 | $47.00 | $49.63 | $49.63 | 1,596,776 |
2016-11-08 | $47.00 | $48.37 | $46.80 | $48.24 | $48.24 | 1,250,121 |
2016-11-07 | $47.75 | $47.84 | $47.17 | $47.63 | $47.63 | 1,617,678 |
2016-11-04 | $47.22 | $47.79 | $46.95 | $47.02 | $47.02 | 1,006,152 |
2016-11-03 | $47.20 | $47.63 | $46.85 | $46.98 | $46.98 | 704,203 |
2016-11-02 | $47.51 | $48.11 | $47.00 | $47.06 | $47.06 | 1,003,079 |
2016-11-01 | $47.90 | $48.49 | $47.25 | $47.82 | $47.82 | 938,728 |
2016-10-31 | $48.17 | $48.71 | $47.39 | $47.93 | $47.93 | 914,712 |
2016-10-28 | $48.14 | $49.07 | $47.72 | $48.05 | $48.05 | 960,248 |
2016-10-27 | $48.20 | $48.69 | $47.16 | $48.24 | $48.24 | 1,461,705 |
2016-10-26 | $47.94 | $49.48 | $46.96 | $48.09 | $48.09 | 2,259,574 |
2016-10-25 | $49.00 | $49.74 | $48.21 | $48.66 | $48.66 | 4,734,790 |
2016-10-24 | $47.53 | $47.92 | $46.77 | $46.84 | $46.84 | 1,401,630 |
2016-10-21 | $47.06 | $47.58 | $46.61 | $47.51 | $47.51 | 988,732 |
2016-10-20 | $47.00 | $47.51 | $46.02 | $47.50 | $47.50 | 1,491,941 |
2016-10-19 | $45.45 | $47.06 | $45.19 | $47.01 | $47.01 | 1,464,466 |
2016-10-18 | $44.27 | $45.93 | $43.79 | $45.20 | $45.20 | 3,058,087 |
2016-10-17 | $44.27 | $45.28 | $43.69 | $43.82 | $43.82 | 1,699,740 |
2016-10-14 | $43.58 | $43.97 | $42.89 | $43.78 | $43.78 | 943,086 |
2016-10-13 | $41.77 | $43.93 | $41.42 | $43.58 | $43.58 | 1,255,716 |
2016-10-12 | $41.99 | $42.76 | $41.78 | $42.17 | $42.17 | 586,182 |
2016-10-11 | $43.04 | $43.46 | $41.64 | $42.12 | $42.12 | 1,019,777 |
2016-10-10 | $42.42 | $43.22 | $42.29 | $42.88 | $42.88 | 843,834 |
2016-10-07 | $42.82 | $42.94 | $41.85 | $42.24 | $42.24 | 818,274 |
2016-10-06 | $43.08 | $43.44 | $42.30 | $42.99 | $42.99 | 711,541 |
2016-10-05 | $43.91 | $43.91 | $43.10 | $43.16 | $43.16 | 897,346 |
2016-10-04 | $44.57 | $45.43 | $43.22 | $43.64 | $43.64 | 1,611,226 |
2016-10-03 | $42.48 | $43.82 | $42.48 | $43.74 | $43.74 | 1,633,645 |
2016-09-30 | $41.80 | $42.86 | $41.40 | $42.53 | $42.53 | 1,611,442 |
2016-09-29 | $42.04 | $42.66 | $41.65 | $41.66 | $41.66 | 1,532,690 |
2016-09-28 | $42.36 | $42.75 | $41.70 | $41.88 | $41.88 | 1,308,896 |
2016-09-27 | $41.39 | $42.50 | $41.18 | $41.95 | $41.95 | 1,887,112 |
2016-09-26 | $39.99 | $41.15 | $39.45 | $41.13 | $41.13 | 3,244,838 |
2016-09-23 | $38.54 | $39.89 | $37.88 | $39.72 | $39.72 | 1,915,989 |
2016-09-22 | $38.45 | $39.89 | $38.44 | $38.50 | $38.50 | 1,556,914 |
2016-09-21 | $37.91 | $38.41 | $37.79 | $38.25 | $38.25 | 1,371,773 |
2016-09-20 | $37.49 | $37.95 | $37.20 | $37.91 | $37.91 | 942,076 |
2016-09-19 | $37.60 | $38.30 | $37.17 | $37.44 | $37.44 | 1,140,555 |
2016-09-16 | $37.76 | $37.84 | $37.20 | $37.23 | $37.23 | 1,692,349 |
2016-09-15 | $37.84 | $38.34 | $37.47 | $37.88 | $37.88 | 1,010,243 |
2016-09-14 | $38.33 | $38.86 | $37.83 | $37.98 | $37.98 | 795,128 |
2016-09-13 | $39.14 | $39.86 | $38.30 | $38.41 | $38.41 | 995,408 |
2016-09-12 | $38.09 | $39.35 | $37.45 | $39.21 | $39.21 | 1,216,033 |
2016-09-09 | $40.00 | $40.11 | $38.34 | $38.36 | $38.36 | 1,369,261 |
2016-09-08 | $40.58 | $40.97 | $40.29 | $40.39 | $40.39 | 1,117,186 |
2016-09-07 | $40.26 | $41.39 | $40.05 | $40.82 | $40.82 | 2,123,166 |
2016-09-06 | $39.87 | $40.38 | $39.55 | $39.94 | $39.94 | 868,655 |
2016-09-02 | $39.48 | $40.07 | $39.40 | $39.81 | $39.81 | 751,655 |
2016-09-01 | $40.06 | $40.06 | $38.75 | $39.53 | $39.53 | 1,596,245 |
2016-08-31 | $39.93 | $40.83 | $39.45 | $39.99 | $39.99 | 1,155,112 |
2016-08-30 | $39.18 | $40.04 | $37.79 | $39.96 | $39.96 | 1,393,001 |
2016-08-29 | $39.47 | $40.01 | $39.33 | $39.39 | $39.39 | 708,814 |
2016-08-26 | $39.75 | $40.15 | $39.15 | $39.28 | $39.28 | 664,056 |
2016-08-25 | $39.85 | $40.06 | $39.71 | $39.79 | $39.79 | 638,148 |
2016-08-24 | $39.85 | $40.56 | $39.64 | $39.97 | $39.97 | 703,854 |
2016-08-23 | $39.90 | $40.50 | $39.78 | $39.90 | $39.90 | 785,096 |
2016-08-22 | $39.75 | $40.00 | $39.44 | $39.80 | $39.80 | 883,453 |
2016-08-19 | $39.85 | $40.86 | $39.64 | $39.75 | $39.75 | 811,699 |
2016-08-18 | $39.98 | $40.74 | $39.83 | $40.09 | $40.09 | 1,287,213 |
2016-08-17 | $39.94 | $40.30 | $39.34 | $40.05 | $40.05 | 1,093,437 |
2016-08-16 | $40.17 | $40.43 | $39.86 | $39.95 | $39.95 | 651,440 |
2016-08-15 | $40.05 | $40.77 | $40.00 | $40.27 | $40.27 | 661,204 |
2016-08-12 | $40.22 | $40.59 | $39.82 | $39.98 | $39.98 | 782,637 |
2016-08-11 | $40.70 | $40.95 | $40.14 | $40.44 | $40.44 | 779,490 |
2016-08-10 | $40.58 | $40.98 | $40.17 | $40.49 | $40.49 | 1,100,114 |
2016-08-09 | $40.80 | $41.65 | $40.55 | $40.65 | $40.65 | 842,340 |
2016-08-08 | $40.98 | $41.62 | $40.43 | $40.71 | $40.71 | 1,013,062 |
2016-08-05 | $40.82 | $41.33 | $40.66 | $40.91 | $40.91 | 1,010,185 |
2016-08-04 | $41.08 | $41.10 | $39.66 | $40.43 | $40.43 | 1,877,446 |
2016-08-03 | $39.46 | $39.89 | $38.94 | $39.53 | $39.53 | 1,270,890 |
2016-08-02 | $40.82 | $40.96 | $39.32 | $39.54 | $39.54 | 2,043,183 |
2016-08-01 | $42.80 | $42.98 | $41.27 | $41.59 | $41.59 | 1,474,413 |
2016-07-29 | $44.50 | $45.39 | $42.66 | $42.75 | $42.75 | 3,321,568 |
2016-07-28 | $43.37 | $43.97 | $42.44 | $42.55 | $42.55 | 1,945,427 |
2016-07-27 | $44.07 | $44.19 | $43.47 | $43.73 | $43.73 | 593,145 |
2016-07-26 | $42.75 | $44.09 | $42.74 | $44.01 | $44.01 | 1,012,540 |
2016-07-25 | $43.61 | $44.17 | $42.81 | $42.93 | $42.93 | 711,778 |
2016-07-22 | $42.95 | $43.91 | $42.69 | $43.76 | $43.76 | 1,115,881 |
2016-07-21 | $42.75 | $43.14 | $41.21 | $42.25 | $42.25 | 2,156,772 |
2016-07-20 | $45.30 | $45.65 | $43.42 | $43.81 | $43.81 | 1,808,846 |
2016-07-19 | $45.00 | $45.66 | $43.74 | $44.89 | $44.89 | 2,821,937 |
2016-07-18 | $47.49 | $48.25 | $46.88 | $47.81 | $47.81 | 973,929 |
2016-07-15 | $47.23 | $47.97 | $46.47 | $47.46 | $47.46 | 899,709 |
2016-07-14 | $47.90 | $48.38 | $47.17 | $47.55 | $47.55 | 1,122,995 |
2016-07-13 | $49.80 | $50.09 | $47.44 | $47.54 | $47.54 | 1,313,752 |
2016-07-12 | $47.51 | $49.08 | $47.50 | $48.93 | $48.93 | 1,521,650 |
2016-07-11 | $46.46 | $47.30 | $46.18 | $46.96 | $46.96 | 1,032,877 |
2016-07-08 | $45.37 | $46.42 | $45.28 | $46.03 | $46.03 | 1,094,150 |
2016-07-07 | $43.74 | $45.30 | $43.74 | $45.18 | $45.18 | 1,020,013 |
2016-07-06 | $43.31 | $43.85 | $42.81 | $43.64 | $43.64 | 1,235,645 |
2016-07-05 | $45.32 | $45.32 | $43.72 | $44.31 | $44.31 | 923,311 |
2016-07-01 | $44.87 | $46.24 | $44.84 | $46.06 | $46.06 | 865,568 |
2016-06-30 | $44.08 | $44.92 | $43.72 | $44.87 | $44.87 | 727,573 |
2016-06-29 | $42.30 | $44.45 | $42.30 | $44.09 | $44.09 | 1,070,597 |
2016-06-28 | $41.60 | $43.00 | $41.18 | $42.17 | $42.17 | 822,804 |
2016-06-27 | $41.99 | $42.20 | $40.49 | $41.31 | $41.31 | 1,500,876 |
2016-06-24 | $42.00 | $42.91 | $41.46 | $42.29 | $42.29 | 2,710,424 |
2016-06-23 | $44.61 | $44.95 | $43.30 | $43.89 | $43.89 | 632,097 |
2016-06-22 | $43.78 | $44.51 | $43.53 | $43.98 | $43.98 | 508,082 |
2016-06-21 | $44.24 | $44.79 | $43.14 | $43.57 | $43.57 | 852,725 |
2016-06-20 | $44.44 | $44.99 | $43.64 | $43.85 | $43.85 | 1,304,496 |
2016-06-17 | $42.27 | $43.39 | $42.27 | $42.48 | $42.48 | 805,944 |
2016-06-16 | $42.36 | $42.50 | $41.14 | $42.33 | $42.33 | 1,017,065 |
2016-06-15 | $43.42 | $43.86 | $42.70 | $42.94 | $42.94 | 1,044,167 |
2016-06-14 | $43.91 | $44.24 | $41.94 | $42.76 | $42.76 | 1,337,088 |
2016-06-13 | $45.04 | $45.13 | $43.78 | $44.30 | $44.30 | 1,528,735 |
2016-06-10 | $46.22 | $46.87 | $45.79 | $45.81 | $45.81 | 1,139,800 |
2016-06-09 | $45.43 | $46.92 | $45.43 | $46.78 | $46.78 | 990,676 |
2016-06-08 | $44.14 | $46.40 | $44.14 | $45.49 | $45.49 | 1,662,060 |
2016-06-07 | $42.87 | $45.22 | $42.54 | $44.20 | $44.20 | 1,114,630 |
2016-06-06 | $42.94 | $42.94 | $41.95 | $42.82 | $42.82 | 718,623 |
2016-06-03 | $43.74 | $43.74 | $42.20 | $42.94 | $42.94 | 663,804 |
2016-06-02 | $43.23 | $44.58 | $42.62 | $43.77 | $43.77 | 784,316 |
2016-06-01 | $43.02 | $43.50 | $42.41 | $43.42 | $43.42 | 665,521 |
2016-05-31 | $43.61 | $43.85 | $42.80 | $43.47 | $43.47 | 642,571 |
2016-05-27 | $42.83 | $43.62 | $42.71 | $43.54 | $43.54 | 636,227 |
2016-05-26 | $42.77 | $43.18 | $42.03 | $42.69 | $42.69 | 458,321 |
2016-05-25 | $43.18 | $43.19 | $42.51 | $42.79 | $42.79 | 686,659 |
2016-05-24 | $41.81 | $42.83 | $41.78 | $42.64 | $42.64 | 478,680 |
2016-05-23 | $42.23 | $42.66 | $41.65 | $41.72 | $41.72 | 523,371 |
2016-05-20 | $42.03 | $42.94 | $41.93 | $42.32 | $42.32 | 563,455 |
2016-05-19 | $41.43 | $42.25 | $40.68 | $41.82 | $41.82 | 1,054,536 |
2016-05-18 | $41.21 | $42.97 | $41.21 | $41.95 | $41.95 | 918,662 |
2016-05-17 | $41.37 | $42.55 | $40.77 | $41.75 | $41.75 | 2,063,165 |
2016-05-16 | $40.11 | $41.25 | $39.88 | $40.86 | $40.86 | 1,458,599 |
2016-05-13 | $39.50 | $40.67 | $39.41 | $40.03 | $40.03 | 1,824,684 |
2016-05-12 | $40.71 | $40.87 | $38.85 | $39.37 | $39.37 | 1,508,551 |
2016-05-11 | $42.79 | $42.79 | $40.59 | $40.61 | $40.61 | 476,223 |
2016-05-10 | $40.82 | $41.76 | $40.82 | $41.63 | $41.63 | 731,709 |
2016-05-09 | $41.31 | $42.08 | $40.79 | $40.84 | $40.84 | 569,280 |
2016-05-06 | $41.36 | $41.92 | $40.48 | $41.08 | $41.08 | 1,141,050 |
2016-05-05 | $41.95 | $43.14 | $41.45 | $41.89 | $41.89 | 1,035,351 |
2016-05-04 | $42.73 | $43.11 | $41.30 | $41.35 | $41.35 | 1,189,985 |
2016-05-03 | $43.58 | $43.99 | $42.85 | $43.15 | $43.15 | 1,423,422 |
2016-05-02 | $45.48 | $45.68 | $43.57 | $43.82 | $43.82 | 1,511,917 |
2016-04-29 | $44.14 | $45.04 | $43.01 | $43.93 | $43.93 | 1,394,816 |
2016-04-28 | $46.63 | $46.67 | $44.60 | $44.67 | $44.67 | 1,042,746 |
2016-04-27 | $46.90 | $47.98 | $46.09 | $46.24 | $46.24 | 2,133,482 |
2016-04-26 | $49.50 | $52.20 | $46.67 | $47.43 | $47.43 | 2,911,114 |
2016-04-25 | $49.74 | $50.25 | $49.33 | $49.58 | $49.58 | 873,745 |
2016-04-22 | $49.35 | $50.25 | $49.26 | $49.70 | $49.70 | 805,513 |
2016-04-21 | $51.45 | $51.88 | $50.28 | $50.35 | $50.35 | 889,803 |
2016-04-20 | $51.84 | $52.60 | $50.80 | $51.39 | $51.39 | 1,629,966 |
2016-04-19 | $50.98 | $53.53 | $50.70 | $52.96 | $52.96 | 3,116,299 |
2016-04-18 | $50.10 | $50.37 | $49.38 | $50.05 | $50.05 | 1,391,668 |
2016-04-15 | $49.46 | $50.17 | $49.22 | $50.11 | $50.11 | 1,083,893 |
2016-04-14 | $48.33 | $50.04 | $48.11 | $49.14 | $49.14 | 1,525,883 |
2016-04-13 | $45.27 | $48.27 | $45.00 | $48.00 | $48.00 | 1,084,227 |
2016-04-12 | $45.33 | $46.16 | $45.05 | $45.59 | $45.59 | 991,504 |
2016-04-11 | $46.39 | $47.33 | $45.68 | $45.89 | $45.89 | 764,983 |
2016-04-08 | $46.26 | $47.32 | $45.96 | $46.72 | $46.72 | 635,959 |
2016-04-07 | $45.98 | $46.76 | $45.61 | $45.91 | $45.91 | 678,474 |
2016-04-06 | $46.50 | $46.76 | $45.50 | $46.26 | $46.26 | 659,401 |
2016-04-05 | $47.14 | $48.49 | $46.59 | $46.71 | $46.71 | 794,667 |
2016-04-04 | $47.25 | $49.33 | $46.69 | $48.42 | $48.42 | 1,666,644 |
2016-04-01 | $47.61 | $47.71 | $46.77 | $47.00 | $47.00 | 1,131,949 |
2016-03-31 | $48.34 | $48.56 | $47.79 | $47.98 | $47.98 | 880,071 |
2016-03-30 | $48.50 | $48.75 | $47.60 | $48.33 | $48.33 | 534,551 |
2016-03-29 | $47.06 | $48.69 | $47.05 | $48.45 | $48.45 | 901,135 |
2016-03-28 | $47.05 | $47.44 | $46.70 | $47.16 | $47.16 | 736,439 |
2016-03-24 | $47.06 | $47.34 | $46.50 | $47.28 | $47.28 | 1,064,801 |
2016-03-23 | $47.59 | $48.15 | $46.24 | $47.09 | $47.09 | 1,957,704 |
2016-03-22 | $48.03 | $48.49 | $47.51 | $47.55 | $47.55 | 933,799 |
2016-03-21 | $50.02 | $50.15 | $48.76 | $48.95 | $48.95 | 655,629 |
2016-03-18 | $47.91 | $49.56 | $47.91 | $49.32 | $49.32 | 1,372,419 |
2016-03-17 | $47.72 | $48.20 | $47.06 | $47.87 | $47.87 | 780,503 |
2016-03-16 | $46.67 | $47.82 | $46.47 | $47.70 | $47.70 | 647,906 |
2016-03-15 | $47.10 | $47.31 | $46.22 | $46.69 | $46.69 | 757,392 |
2016-03-14 | $47.64 | $47.85 | $46.96 | $47.15 | $47.15 | 1,251,709 |
2016-03-11 | $48.38 | $48.96 | $47.62 | $47.71 | $47.71 | 883,237 |
2016-03-10 | $45.87 | $48.09 | $45.76 | $47.97 | $47.97 | 1,926,667 |
2016-03-09 | $47.24 | $47.65 | $45.77 | $47.10 | $47.10 | 1,078,644 |
2016-03-08 | $48.50 | $48.70 | $46.27 | $47.44 | $47.44 | 1,591,677 |
2016-03-07 | $49.28 | $49.91 | $48.48 | $49.67 | $49.67 | 791,592 |
2016-03-04 | $50.15 | $51.63 | $49.44 | $49.74 | $49.74 | 1,520,447 |
2016-03-03 | $49.70 | $50.25 | $49.12 | $50.14 | $50.14 | 693,558 |
2016-03-02 | $49.41 | $49.95 | $48.58 | $49.92 | $49.92 | 903,903 |
2016-03-01 | $47.85 | $49.23 | $47.85 | $49.01 | $49.01 | 1,086,295 |
2016-02-29 | $47.82 | $48.93 | $47.32 | $47.75 | $47.75 | 922,089 |
2016-02-26 | $48.01 | $48.79 | $47.19 | $48.07 | $48.07 | 1,700,505 |
2016-02-25 | $47.44 | $48.34 | $46.92 | $47.50 | $47.50 | 942,353 |
2016-02-24 | $46.40 | $47.24 | $45.64 | $47.03 | $47.03 | 912,981 |
2016-02-23 | $48.39 | $48.39 | $46.35 | $46.69 | $46.69 | 1,362,488 |
2016-02-22 | $47.25 | $48.98 | $47.13 | $47.54 | $47.54 | 1,448,744 |
2016-02-19 | $46.15 | $48.10 | $46.05 | $46.87 | $46.87 | 1,166,579 |
2016-02-18 | $46.74 | $47.26 | $46.02 | $46.75 | $46.75 | 1,156,908 |
2016-02-17 | $46.60 | $48.59 | $46.55 | $46.79 | $46.79 | 2,042,605 |
2016-02-16 | $45.00 | $46.49 | $44.45 | $46.02 | $46.02 | 1,974,914 |
2016-02-12 | $42.33 | $44.79 | $42.30 | $44.43 | $44.43 | 1,300,524 |
2016-02-11 | $41.80 | $43.81 | $41.75 | $42.65 | $42.65 | 1,667,171 |
2016-02-10 | $42.23 | $44.98 | $42.23 | $43.16 | $43.16 | 2,539,904 |
2016-02-09 | $39.81 | $44.34 | $38.46 | $42.73 | $42.73 | 3,850,496 |
2016-02-08 | $41.92 | $41.95 | $39.57 | $40.38 | $40.38 | 2,436,302 |
2016-02-05 | $45.01 | $45.95 | $41.79 | $42.43 | $42.43 | 1,690,993 |
2016-02-04 | $43.40 | $45.75 | $42.99 | $45.40 | $45.40 | 1,881,461 |
2016-02-03 | $42.56 | $43.74 | $40.45 | $43.61 | $43.61 | 1,248,523 |
2016-02-02 | $44.46 | $44.75 | $41.85 | $42.46 | $42.46 | 2,052,766 |
2016-02-01 | $41.67 | $45.54 | $41.47 | $44.73 | $44.73 | 2,361,409 |
2016-01-29 | $39.02 | $42.07 | $38.84 | $41.80 | $41.80 | 1,710,799 |
2016-01-28 | $42.69 | $42.97 | $38.42 | $39.50 | $39.50 | 1,466,322 |
2016-01-27 | $42.56 | $42.94 | $40.78 | $41.06 | $41.06 | 1,168,486 |
2016-01-26 | $41.52 | $42.45 | $40.93 | $42.32 | $42.32 | 1,257,673 |
2016-01-25 | $43.42 | $43.50 | $41.33 | $41.54 | $41.54 | 1,801,415 |
2016-01-22 | $44.96 | $45.62 | $42.45 | $43.40 | $43.40 | 2,302,148 |
2016-01-21 | $40.73 | $45.23 | $40.73 | $44.46 | $44.46 | 4,667,403 |
2016-01-20 | $39.56 | $43.05 | $38.09 | $42.00 | $42.00 | 4,982,760 |
2016-01-19 | $39.00 | $39.50 | $37.50 | $37.90 | $37.90 | 3,098,103 |
2016-01-15 | $37.73 | $39.93 | $37.59 | $38.58 | $38.58 | 2,784,219 |
2016-01-14 | $36.55 | $39.13 | $35.17 | $39.00 | $39.00 | 2,501,092 |
2016-01-13 | $38.95 | $39.10 | $36.26 | $36.53 | $36.53 | 2,037,698 |
2016-01-12 | $38.00 | $39.09 | $37.15 | $38.89 | $38.89 | 1,792,722 |
2016-01-11 | $38.58 | $38.97 | $36.71 | $37.86 | $37.86 | 1,753,004 |
2016-01-08 | $40.24 | $40.67 | $38.48 | $38.54 | $38.54 | 1,545,135 |
2016-01-07 | $39.64 | $41.25 | $39.46 | $40.07 | $40.07 | 2,056,766 |
2016-01-06 | $41.27 | $43.39 | $40.71 | $41.27 | $41.27 | 2,540,663 |
2016-01-05 | $39.46 | $42.35 | $39.46 | $41.50 | $41.50 | 3,811,770 |
2016-01-04 | $38.92 | $39.45 | $38.44 | $39.18 | $39.18 | 2,007,635 |
2015-12-31 | $40.78 | $41.00 | $39.30 | $39.85 | $39.85 | 1,658,674 |
2015-12-30 | $42.26 | $42.54 | $41.05 | $41.14 | $41.14 | 853,798 |
2015-12-29 | $42.18 | $42.50 | $41.55 | $42.46 | $42.46 | 969,204 |
2015-12-28 | $43.33 | $43.60 | $42.03 | $42.20 | $42.20 | 1,041,856 |
2015-12-24 | $42.26 | $43.86 | $42.06 | $43.33 | $43.33 | 801,580 |
2015-12-23 | $42.46 | $42.90 | $41.44 | $42.33 | $42.33 | 1,456,335 |
2015-12-22 | $42.34 | $43.28 | $41.72 | $42.35 | $42.35 | 1,949,686 |
2015-12-21 | $40.93 | $41.30 | $40.54 | $41.12 | $41.12 | 1,343,012 |
2015-12-18 | $40.15 | $41.22 | $40.03 | $40.41 | $40.41 | 1,775,872 |
2015-12-17 | $41.74 | $42.45 | $40.40 | $40.43 | $40.43 | 1,994,575 |
2015-12-16 | $43.24 | $44.26 | $40.04 | $41.47 | $41.47 | 4,195,761 |
2015-12-15 | $41.99 | $43.25 | $41.85 | $43.10 | $43.10 | 2,083,997 |
2015-12-14 | $42.59 | $42.85 | $40.37 | $41.86 | $41.86 | 2,469,501 |
2015-12-11 | $41.89 | $42.49 | $41.45 | $41.59 | $41.59 | 2,032,745 |
2015-12-10 | $41.48 | $42.91 | $40.77 | $42.38 | $42.38 | 1,625,496 |
2015-12-09 | $39.84 | $42.33 | $39.76 | $41.23 | $41.23 | 2,028,481 |
2015-12-08 | $42.91 | $42.91 | $38.64 | $40.74 | $40.74 | 2,974,591 |
2015-12-07 | $43.57 | $44.45 | $42.37 | $42.67 | $42.67 | 3,143,379 |
2015-12-04 | $42.22 | $43.67 | $42.20 | $43.01 | $43.01 | 2,943,943 |
2015-12-03 | $40.26 | $42.92 | $40.26 | $41.59 | $41.59 | 4,293,544 |
2015-12-02 | $39.00 | $40.87 | $38.78 | $40.43 | $40.43 | 3,554,586 |
2015-12-01 | $36.88 | $38.91 | $36.77 | $38.40 | $38.40 | 2,441,408 |
2015-11-30 | $35.26 | $36.88 | $35.25 | $36.77 | $36.77 | 1,385,146 |
2015-11-27 | $36.01 | $36.78 | $35.51 | $36.20 | $36.20 | 748,165 |
2015-11-25 | $35.96 | $36.24 | $35.50 | $36.01 | $36.01 | 919,822 |
2015-11-24 | $36.21 | $36.63 | $34.99 | $35.63 | $35.63 | 2,138,298 |
2015-11-23 | $36.04 | $37.24 | $35.53 | $36.76 | $36.76 | 1,436,630 |
2015-11-20 | $36.63 | $37.41 | $35.87 | $36.16 | $36.16 | 1,985,325 |
2015-11-19 | $36.60 | $36.99 | $35.90 | $36.83 | $36.83 | 2,365,738 |
2015-11-18 | $35.96 | $35.96 | $34.63 | $35.84 | $35.84 | 2,184,460 |
2015-11-17 | $34.25 | $35.80 | $34.03 | $35.26 | $35.26 | 3,513,386 |
2015-11-16 | $33.42 | $34.29 | $32.73 | $33.57 | $33.57 | 2,108,864 |
2015-11-13 | $34.05 | $34.27 | $33.13 | $33.77 | $33.77 | 1,028,484 |
2015-11-12 | $34.40 | $35.10 | $33.82 | $34.30 | $34.30 | 1,209,978 |
2015-11-11 | $35.03 | $35.70 | $34.53 | $34.65 | $34.65 | 1,613,978 |
2015-11-10 | $35.56 | $36.08 | $34.58 | $35.22 | $35.22 | 1,868,827 |
2015-11-09 | $36.42 | $36.60 | $35.61 | $36.02 | $36.02 | 1,479,369 |
2015-11-06 | $35.94 | $36.87 | $35.76 | $36.56 | $36.56 | 1,450,448 |
2015-11-05 | $34.51 | $36.16 | $34.51 | $35.96 | $35.96 | 1,920,596 |
2015-11-04 | $35.54 | $35.65 | $34.29 | $34.65 | $34.65 | 2,146,347 |
2015-11-03 | $35.77 | $36.27 | $35.06 | $35.36 | $35.36 | 1,986,312 |
2015-11-02 | $36.82 | $37.67 | $35.19 | $35.23 | $35.23 | 2,982,508 |
2015-10-30 | $37.49 | $38.71 | $36.65 | $37.12 | $37.12 | 3,363,417 |
2015-10-29 | $35.27 | $37.15 | $34.43 | $37.13 | $37.13 | 3,834,463 |
2015-10-28 | $34.76 | $35.42 | $34.41 | $34.64 | $34.64 | 2,719,364 |
2015-10-27 | $37.50 | $37.50 | $33.80 | $34.66 | $34.66 | 8,082,023 |
2015-10-26 | $39.21 | $39.50 | $37.79 | $37.87 | $37.87 | 5,486,838 |
2015-10-23 | $43.31 | $43.58 | $39.12 | $39.79 | $39.79 | 5,547,928 |
2015-10-22 | $43.83 | $44.00 | $42.68 | $43.04 | $43.04 | 1,325,974 |
2015-10-21 | $44.11 | $44.50 | $43.23 | $43.38 | $43.38 | 987,100 |
2015-10-20 | $43.79 | $44.18 | $42.87 | $43.96 | $43.96 | 1,675,852 |
2015-10-19 | $42.90 | $43.67 | $42.34 | $43.08 | $43.08 | 2,403,058 |
2015-10-16 | $44.39 | $45.00 | $42.34 | $42.38 | $42.38 | 6,823,174 |
2015-10-15 | $51.06 | $51.06 | $49.29 | $50.06 | $50.06 | 921,608 |
2015-10-14 | $49.90 | $50.39 | $48.96 | $50.16 | $50.16 | 1,134,581 |
2015-10-13 | $51.16 | $51.16 | $48.64 | $49.48 | $49.48 | 830,486 |
2015-10-12 | $50.80 | $51.26 | $49.81 | $50.11 | $50.11 | 837,648 |
2015-10-09 | $49.07 | $51.28 | $48.96 | $50.80 | $50.80 | 994,879 |
2015-10-08 | $48.25 | $49.04 | $47.68 | $48.80 | $48.80 | 688,323 |
2015-10-07 | $47.41 | $49.02 | $46.91 | $48.61 | $48.61 | 1,081,562 |
2015-10-06 | $48.74 | $49.20 | $47.26 | $47.41 | $47.41 | 647,214 |
2015-10-05 | $47.88 | $49.43 | $47.60 | $48.72 | $48.72 | 1,149,015 |
2015-10-02 | $46.40 | $47.72 | $45.75 | $47.70 | $47.70 | 964,374 |
2015-10-01 | $47.39 | $47.42 | $46.34 | $47.27 | $47.27 | 824,383 |
2015-09-30 | $47.46 | $48.04 | $46.46 | $47.30 | $47.30 | 860,672 |
2015-09-29 | $47.25 | $47.84 | $46.57 | $46.95 | $46.95 | 778,989 |
2015-09-28 | $48.33 | $48.59 | $46.90 | $47.29 | $47.29 | 937,296 |
2015-09-25 | $49.47 | $49.83 | $48.21 | $48.72 | $48.72 | 706,571 |
2015-09-24 | $48.24 | $48.75 | $47.76 | $48.29 | $48.29 | 798,975 |
2015-09-23 | $49.78 | $49.84 | $48.14 | $49.19 | $49.19 | 708,174 |
2015-09-22 | $49.74 | $50.39 | $49.13 | $49.50 | $49.50 | 794,410 |
2015-09-21 | $51.34 | $51.84 | $50.44 | $50.76 | $50.76 | 643,930 |
2015-09-18 | $52.07 | $52.44 | $50.52 | $50.70 | $50.70 | 1,298,918 |
2015-09-17 | $49.67 | $52.76 | $49.67 | $52.49 | $52.49 | 1,562,561 |
2015-09-16 | $49.17 | $49.99 | $48.88 | $49.21 | $49.21 | 879,089 |
2015-09-15 | $48.89 | $49.47 | $48.65 | $49.18 | $49.18 | 740,289 |
2015-09-14 | $48.80 | $49.27 | $48.35 | $48.61 | $48.61 | 697,213 |
2015-09-11 | $49.63 | $50.33 | $48.43 | $48.79 | $48.79 | 1,165,190 |
2015-09-10 | $50.07 | $51.01 | $49.31 | $49.50 | $49.50 | 1,044,972 |
2015-09-09 | $51.38 | $51.64 | $50.46 | $50.58 | $50.58 | 1,927,639 |
2015-09-08 | $52.00 | $52.16 | $51.04 | $51.14 | $51.14 | 1,461,736 |
Spirit Airlines Inc (SAVE) News Headlines
Daily Open: No rate cuts in 2024?
No interest rate cuts in 2024? That would seem pretty far-fetched for many market watchers. But not for Torsten Slok, chief economist at Apollo Globa…
cnbc.com March 4, 2024Daily Open: Will the Fed not cut rates in 2024?
No interest rate cuts in 2024? That would seem pretty far-fetched for many market watchers. But not for Torsten Slok, chief economist at Apollo Globa…
cnbc.com March 5, 2024Recent Spirit Airlines Inc (SAVE) News
Similar Companies to Spirit Airlines Inc (SAVE) in the Airlines Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |