Stitch Fix Inc - Class A (SFIX) Exchange: NASDAQ
Data as of Oct. 25, 2024
$2.83 ($0.00) 0.00%
Stitch Fix Inc - Class A - Daily Information
Click for more stock information on Stitch Fix Inc - Class A.Daily Information | Data |
---|---|
Date | Oct. 25, 2024 |
Open | $2.85 |
Previous Close | $2.83 |
High | $2.86 |
Low | $2.66 |
Adjusted Open | $2.85 |
Previous Adjusted Close | $2.83 |
Adjusted High | $2.86 |
Adjusted Low | $2.66 |
About Stitch Fix Inc - Class A (SFIX)
Stitch Fix Inc - Class A (SFIX) is an American online fashion retail company that was founded in 2011. The company specializes in delivering personalized clothing and styling advice to its customers. Stitch Fix Inc - Class A customers receive an online form to fill out, with information about their body shape, measurements and style preferences. The company then delivers boxes of five clothing items that suit the customerâs form data. Since its inception, Stitch Fix has continually expanded its customer base by appealing to a large range of body types, ages, sizes and budgets. In 2017, the company went public, and its stock price has skyrocketed ever since. Stitch Fix Inc - Class A currently has over 5,000 employees and continues to grow rapidly. It remains one of the leading personal styling companies in the fashion retail space.
Invest in Stitch Fix Inc - Class A (SFIX)
Historical Stock Data for Stitch Fix Inc - Class A (SFIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-25 | $2.85 | $2.86 | $2.66 | $2.83 | $2.83 | 3,333,742 |
2024-10-24 | $2.90 | $2.90 | $2.82 | $2.83 | $2.83 | 1,343,193 |
2024-10-23 | $2.98 | $3.00 | $2.81 | $2.88 | $2.88 | 2,168,572 |
2024-10-22 | $2.95 | $3.00 | $2.86 | $2.99 | $2.99 | 1,114,133 |
2024-10-21 | $2.90 | $2.97 | $2.87 | $2.95 | $2.95 | 1,459,619 |
2024-10-18 | $2.96 | $3.01 | $2.88 | $2.92 | $2.92 | 1,611,727 |
2024-10-17 | $2.95 | $3.00 | $2.88 | $2.94 | $2.94 | 1,410,810 |
2024-10-16 | $2.89 | $2.97 | $2.85 | $2.97 | $2.97 | 1,757,545 |
2024-10-15 | $2.73 | $2.89 | $2.70 | $2.82 | $2.82 | 1,335,749 |
2024-10-14 | $2.76 | $2.83 | $2.69 | $2.71 | $2.71 | 1,380,461 |
2024-10-11 | $2.68 | $2.78 | $2.68 | $2.74 | $2.74 | 1,222,370 |
2024-10-10 | $2.66 | $2.75 | $2.65 | $2.72 | $2.72 | 1,253,633 |
2024-10-09 | $2.68 | $2.78 | $2.63 | $2.72 | $2.72 | 1,980,134 |
2024-10-08 | $2.67 | $2.74 | $2.64 | $2.69 | $2.69 | 1,121,467 |
2024-10-07 | $2.65 | $2.70 | $2.57 | $2.70 | $2.70 | 2,198,406 |
2024-10-04 | $2.73 | $2.79 | $2.63 | $2.67 | $2.67 | 1,333,711 |
2024-10-03 | $2.59 | $2.70 | $2.59 | $2.69 | $2.69 | 1,567,796 |
2024-10-02 | $2.61 | $2.68 | $2.58 | $2.63 | $2.63 | 1,491,988 |
2024-10-01 | $2.78 | $2.81 | $2.53 | $2.66 | $2.66 | 2,416,328 |
2024-09-30 | $2.81 | $2.93 | $2.75 | $2.82 | $2.82 | 2,319,686 |
2024-09-27 | $2.58 | $2.90 | $2.51 | $2.84 | $2.84 | 5,927,377 |
2024-09-26 | $2.28 | $2.61 | $2.21 | $2.53 | $2.53 | 9,556,202 |
2024-09-25 | $2.69 | $2.69 | $2.25 | $2.27 | $2.27 | 23,879,130 |
2024-09-24 | $3.90 | $3.90 | $3.69 | $3.75 | $3.75 | 4,429,156 |
2024-09-23 | $3.94 | $3.96 | $3.56 | $3.79 | $3.79 | 1,819,683 |
2024-09-20 | $4.13 | $4.16 | $3.93 | $3.94 | $3.94 | 2,518,162 |
2024-09-19 | $4.32 | $4.35 | $4.13 | $4.18 | $4.18 | 1,512,426 |
2024-09-18 | $4.07 | $4.44 | $4.07 | $4.14 | $4.14 | 1,660,444 |
2024-09-17 | $3.83 | $4.21 | $3.80 | $4.10 | $4.10 | 2,220,147 |
2024-09-16 | $3.92 | $3.92 | $3.74 | $3.76 | $3.76 | 1,416,954 |
2024-09-13 | $3.69 | $4.03 | $3.63 | $3.92 | $3.92 | 2,229,154 |
2024-09-12 | $3.63 | $3.64 | $3.46 | $3.62 | $3.62 | 1,637,789 |
2024-09-11 | $3.56 | $3.64 | $3.50 | $3.59 | $3.59 | 1,346,191 |
2024-09-10 | $3.42 | $3.59 | $3.42 | $3.59 | $3.59 | 1,280,347 |
2024-09-09 | $3.44 | $3.59 | $3.42 | $3.42 | $3.42 | 721,849 |
2024-09-06 | $3.47 | $3.51 | $3.37 | $3.46 | $3.46 | 881,768 |
2024-09-05 | $3.59 | $3.62 | $3.46 | $3.48 | $3.48 | 518,390 |
2024-09-04 | $3.56 | $3.61 | $3.44 | $3.50 | $3.50 | 673,758 |
2024-09-03 | $3.68 | $3.77 | $3.54 | $3.54 | $3.54 | 967,088 |
2024-08-30 | $3.84 | $3.84 | $3.72 | $3.78 | $3.78 | 767,480 |
2024-08-29 | $3.77 | $3.89 | $3.71 | $3.80 | $3.80 | 1,667,265 |
2024-08-28 | $3.58 | $3.75 | $3.58 | $3.72 | $3.72 | 1,938,939 |
2024-08-27 | $3.75 | $3.78 | $3.62 | $3.64 | $3.64 | 682,213 |
2024-08-26 | $3.89 | $3.95 | $3.73 | $3.80 | $3.80 | 916,623 |
2024-08-23 | $3.71 | $3.92 | $3.67 | $3.89 | $3.89 | 1,251,429 |
2024-08-22 | $3.67 | $3.68 | $3.57 | $3.61 | $3.61 | 809,478 |
2024-08-21 | $3.72 | $3.76 | $3.62 | $3.69 | $3.69 | 643,358 |
2024-08-20 | $3.77 | $3.77 | $3.52 | $3.65 | $3.65 | 921,394 |
2024-08-19 | $3.54 | $3.84 | $3.52 | $3.78 | $3.78 | 1,495,866 |
2024-08-16 | $3.42 | $3.58 | $3.40 | $3.54 | $3.54 | 874,080 |
2024-08-15 | $3.36 | $3.51 | $3.32 | $3.43 | $3.43 | 1,387,082 |
2024-08-14 | $3.41 | $3.41 | $3.17 | $3.24 | $3.24 | 1,237,008 |
2024-08-13 | $3.25 | $3.40 | $3.21 | $3.37 | $3.37 | 1,290,864 |
2024-08-12 | $3.35 | $3.37 | $3.19 | $3.24 | $3.24 | 1,395,374 |
2024-08-09 | $3.52 | $3.57 | $3.32 | $3.36 | $3.36 | 1,721,626 |
2024-08-08 | $3.43 | $3.61 | $3.38 | $3.54 | $3.54 | 1,331,958 |
2024-08-07 | $3.71 | $3.80 | $3.39 | $3.39 | $3.39 | 1,589,485 |
2024-08-06 | $3.80 | $3.80 | $3.54 | $3.60 | $3.60 | 1,277,141 |
2024-08-05 | $3.67 | $3.95 | $3.60 | $3.73 | $3.73 | 2,035,898 |
2024-08-02 | $4.10 | $4.20 | $4.04 | $4.09 | $4.09 | 1,364,770 |
2024-08-01 | $4.71 | $4.72 | $4.26 | $4.35 | $4.35 | 1,297,499 |
2024-07-31 | $4.64 | $4.92 | $4.51 | $4.71 | $4.71 | 1,224,715 |
2024-07-30 | $4.90 | $4.93 | $4.63 | $4.64 | $4.64 | 874,726 |
2024-07-29 | $4.92 | $4.94 | $4.77 | $4.83 | $4.83 | 1,074,645 |
2024-07-26 | $4.76 | $4.92 | $4.69 | $4.87 | $4.87 | 1,395,553 |
2024-07-25 | $4.32 | $4.77 | $4.30 | $4.60 | $4.60 | 1,694,921 |
2024-07-24 | $4.40 | $4.54 | $4.28 | $4.28 | $4.28 | 1,584,029 |
2024-07-23 | $4.29 | $4.53 | $4.27 | $4.44 | $4.44 | 1,241,513 |
2024-07-22 | $4.26 | $4.42 | $4.18 | $4.31 | $4.31 | 1,670,192 |
2024-07-19 | $4.37 | $4.46 | $4.21 | $4.23 | $4.23 | 2,074,454 |
2024-07-18 | $4.74 | $4.81 | $4.43 | $4.45 | $4.45 | 1,429,681 |
2024-07-17 | $4.96 | $4.97 | $4.73 | $4.77 | $4.77 | 1,958,209 |
2024-07-16 | $4.95 | $5.05 | $4.91 | $5.00 | $5.00 | 3,062,460 |
2024-07-15 | $4.82 | $4.97 | $4.77 | $4.89 | $4.89 | 2,151,227 |
2024-07-12 | $4.80 | $4.88 | $4.75 | $4.76 | $4.76 | 1,762,676 |
2024-07-11 | $4.44 | $4.81 | $4.42 | $4.76 | $4.76 | 3,054,916 |
2024-07-10 | $4.41 | $4.47 | $4.26 | $4.33 | $4.33 | 1,489,168 |
2024-07-09 | $4.23 | $4.45 | $4.10 | $4.41 | $4.41 | 2,719,178 |
2024-07-08 | $4.25 | $4.39 | $4.20 | $4.23 | $4.23 | 2,826,267 |
2024-07-05 | $3.87 | $4.20 | $3.80 | $4.17 | $4.17 | 2,953,358 |
2024-07-03 | $4.11 | $4.24 | $3.86 | $3.88 | $3.88 | 1,837,086 |
2024-07-02 | $3.95 | $4.18 | $3.95 | $4.10 | $4.10 | 2,596,946 |
2024-07-01 | $4.20 | $4.23 | $3.96 | $3.98 | $3.98 | 2,194,910 |
2024-06-28 | $4.07 | $4.20 | $3.95 | $4.15 | $4.15 | 5,325,322 |
2024-06-27 | $3.85 | $4.07 | $3.75 | $4.06 | $4.06 | 1,783,841 |
2024-06-26 | $3.88 | $3.98 | $3.80 | $3.84 | $3.84 | 1,449,206 |
2024-06-25 | $3.77 | $3.93 | $3.69 | $3.92 | $3.92 | 1,520,313 |
2024-06-24 | $3.90 | $4.09 | $3.79 | $3.82 | $3.82 | 1,666,472 |
2024-06-21 | $3.92 | $4.06 | $3.78 | $3.92 | $3.92 | 3,210,161 |
2024-06-20 | $3.80 | $3.93 | $3.73 | $3.91 | $3.91 | 1,591,600 |
2024-06-18 | $3.68 | $3.96 | $3.67 | $3.87 | $3.87 | 1,919,858 |
2024-06-17 | $3.43 | $3.69 | $3.39 | $3.67 | $3.67 | 1,525,688 |
2024-06-14 | $3.47 | $3.57 | $3.41 | $3.45 | $3.45 | 1,570,594 |
2024-06-13 | $3.74 | $3.76 | $3.47 | $3.55 | $3.55 | 1,917,694 |
2024-06-12 | $3.91 | $4.01 | $3.71 | $3.74 | $3.74 | 2,255,772 |
2024-06-11 | $3.75 | $4.00 | $3.74 | $3.92 | $3.92 | 2,548,230 |
2024-06-10 | $3.67 | $3.87 | $3.67 | $3.82 | $3.82 | 2,193,664 |
2024-06-07 | $3.74 | $3.92 | $3.63 | $3.73 | $3.73 | 3,328,790 |
2024-06-06 | $3.36 | $3.92 | $3.33 | $3.80 | $3.80 | 6,716,529 |
2024-06-05 | $3.14 | $3.87 | $3.14 | $3.46 | $3.46 | 21,089,595 |
2024-06-04 | $2.54 | $2.78 | $2.52 | $2.67 | $2.67 | 4,499,440 |
2024-06-03 | $2.49 | $2.65 | $2.49 | $2.58 | $2.58 | 2,021,434 |
2024-05-31 | $2.31 | $2.55 | $2.31 | $2.47 | $2.47 | 3,520,379 |
2024-05-30 | $2.24 | $2.34 | $2.23 | $2.27 | $2.27 | 773,221 |
2024-05-29 | $2.26 | $2.32 | $2.20 | $2.20 | $2.20 | 687,332 |
2024-05-28 | $2.34 | $2.38 | $2.25 | $2.30 | $2.30 | 686,572 |
2024-05-24 | $2.27 | $2.37 | $2.19 | $2.33 | $2.33 | 1,422,396 |
2024-05-23 | $2.26 | $2.28 | $2.18 | $2.24 | $2.24 | 985,415 |
2024-05-22 | $2.29 | $2.33 | $2.21 | $2.23 | $2.23 | 857,408 |
2024-05-21 | $2.31 | $2.33 | $2.27 | $2.30 | $2.30 | 726,789 |
2024-05-20 | $2.36 | $2.40 | $2.27 | $2.32 | $2.32 | 743,215 |
2024-05-17 | $2.40 | $2.43 | $2.35 | $2.35 | $2.35 | 770,240 |
2024-05-16 | $2.45 | $2.47 | $2.36 | $2.39 | $2.39 | 714,282 |
2024-05-15 | $2.57 | $2.61 | $2.44 | $2.47 | $2.47 | 730,659 |
2024-05-14 | $2.48 | $2.73 | $2.47 | $2.55 | $2.55 | 1,820,381 |
2024-05-13 | $2.11 | $2.52 | $2.11 | $2.43 | $2.43 | 2,724,032 |
2024-05-10 | $2.29 | $2.30 | $2.10 | $2.10 | $2.10 | 650,601 |
2024-05-09 | $2.15 | $2.29 | $2.12 | $2.28 | $2.28 | 933,758 |
2024-05-08 | $2.15 | $2.18 | $2.11 | $2.15 | $2.15 | 653,483 |
2024-05-07 | $2.27 | $2.31 | $2.20 | $2.20 | $2.20 | 699,537 |
2024-05-06 | $2.30 | $2.35 | $2.24 | $2.25 | $2.25 | 989,957 |
2024-05-03 | $2.26 | $2.45 | $2.23 | $2.29 | $2.29 | 1,610,012 |
2024-05-02 | $2.18 | $2.20 | $2.07 | $2.19 | $2.19 | 1,884,038 |
2024-05-01 | $2.12 | $2.30 | $2.11 | $2.14 | $2.14 | 1,131,915 |
2024-04-30 | $2.11 | $2.14 | $2.07 | $2.12 | $2.12 | 1,617,820 |
2024-04-29 | $2.18 | $2.27 | $2.13 | $2.13 | $2.13 | 798,382 |
2024-04-26 | $2.16 | $2.24 | $2.16 | $2.16 | $2.16 | 554,899 |
2024-04-25 | $2.21 | $2.25 | $2.14 | $2.15 | $2.15 | 878,795 |
2024-04-24 | $2.19 | $2.26 | $2.15 | $2.25 | $2.25 | 1,271,103 |
2024-04-23 | $2.11 | $2.25 | $2.11 | $2.17 | $2.17 | 1,527,265 |
2024-04-22 | $2.14 | $2.19 | $2.06 | $2.12 | $2.12 | 1,367,387 |
2024-04-19 | $2.18 | $2.24 | $2.12 | $2.14 | $2.14 | 1,559,723 |
2024-04-18 | $2.24 | $2.29 | $2.19 | $2.19 | $2.19 | 667,397 |
2024-04-17 | $2.27 | $2.33 | $2.22 | $2.23 | $2.23 | 1,425,323 |
2024-04-16 | $2.24 | $2.32 | $2.20 | $2.24 | $2.24 | 1,392,634 |
2024-04-15 | $2.30 | $2.32 | $2.23 | $2.27 | $2.27 | 1,514,018 |
2024-04-12 | $2.37 | $2.38 | $2.30 | $2.31 | $2.31 | 1,368,990 |
2024-04-11 | $2.37 | $2.46 | $2.34 | $2.41 | $2.41 | 1,204,403 |
2024-04-10 | $2.38 | $2.39 | $2.31 | $2.33 | $2.33 | 1,290,937 |
2024-04-09 | $2.41 | $2.59 | $2.40 | $2.50 | $2.50 | 1,095,024 |
2024-04-08 | $2.25 | $2.52 | $2.25 | $2.39 | $2.39 | 1,320,257 |
2024-04-05 | $2.35 | $2.36 | $2.25 | $2.26 | $2.26 | 1,104,678 |
2024-04-04 | $2.52 | $2.60 | $2.35 | $2.36 | $2.36 | 1,275,978 |
2024-04-03 | $2.47 | $2.51 | $2.40 | $2.47 | $2.47 | 1,515,402 |
2024-04-02 | $2.58 | $2.58 | $2.41 | $2.48 | $2.48 | 1,937,791 |
2024-04-01 | $2.66 | $2.74 | $2.57 | $2.65 | $2.65 | 1,981,696 |
2024-03-28 | $2.44 | $2.67 | $2.44 | $2.64 | $2.64 | 1,653,282 |
2024-03-27 | $2.46 | $2.48 | $2.39 | $2.44 | $2.44 | 1,338,171 |
2024-03-26 | $2.43 | $2.46 | $2.41 | $2.43 | $2.43 | 1,902,919 |
2024-03-25 | $2.42 | $2.55 | $2.38 | $2.39 | $2.39 | 2,094,734 |
2024-03-22 | $2.56 | $2.57 | $2.44 | $2.46 | $2.46 | 2,103,531 |
2024-03-21 | $2.40 | $2.59 | $2.34 | $2.57 | $2.57 | 2,634,513 |
2024-03-20 | $2.28 | $2.44 | $2.21 | $2.40 | $2.40 | 1,563,045 |
2024-03-19 | $2.17 | $2.30 | $2.16 | $2.29 | $2.29 | 2,243,487 |
2024-03-18 | $2.25 | $2.32 | $2.16 | $2.27 | $2.27 | 2,654,038 |
2024-03-15 | $2.24 | $2.29 | $2.21 | $2.25 | $2.25 | 1,796,562 |
2024-03-14 | $2.30 | $2.32 | $2.22 | $2.23 | $2.23 | 1,763,270 |
2024-03-13 | $2.35 | $2.49 | $2.32 | $2.32 | $2.32 | 1,341,431 |
2024-03-12 | $2.39 | $2.45 | $2.30 | $2.34 | $2.34 | 2,852,042 |
2024-03-11 | $2.51 | $2.56 | $2.36 | $2.38 | $2.38 | 1,538,328 |
2024-03-08 | $2.49 | $2.71 | $2.48 | $2.51 | $2.51 | 2,190,148 |
2024-03-07 | $2.41 | $2.52 | $2.35 | $2.46 | $2.46 | 2,860,781 |
2024-03-06 | $2.64 | $2.64 | $2.42 | $2.43 | $2.43 | 3,443,886 |
2024-03-05 | $2.71 | $2.95 | $2.55 | $2.59 | $2.59 | 7,737,749 |
2024-03-04 | $3.26 | $3.39 | $3.23 | $3.28 | $3.28 | 3,047,015 |
2024-03-01 | $3.25 | $3.34 | $3.19 | $3.21 | $3.21 | 1,313,750 |
2024-02-29 | $3.30 | $3.36 | $3.19 | $3.23 | $3.23 | 1,076,640 |
2024-02-28 | $3.33 | $3.35 | $3.22 | $3.23 | $3.23 | 869,144 |
2024-02-27 | $3.28 | $3.37 | $3.23 | $3.36 | $3.36 | 1,435,438 |
2024-02-26 | $3.22 | $3.34 | $3.20 | $3.26 | $3.26 | 1,253,271 |
2024-02-23 | $3.22 | $3.28 | $3.15 | $3.24 | $3.24 | 1,430,585 |
2024-02-22 | $3.29 | $3.32 | $3.17 | $3.21 | $3.21 | 1,307,443 |
2024-02-21 | $3.40 | $3.45 | $3.25 | $3.29 | $3.29 | 986,645 |
2024-02-20 | $3.70 | $3.71 | $3.42 | $3.45 | $3.45 | 1,142,256 |
2024-02-16 | $3.92 | $3.92 | $3.76 | $3.82 | $3.82 | 811,729 |
2024-02-15 | $3.76 | $3.98 | $3.76 | $3.98 | $3.98 | 1,343,751 |
2024-02-14 | $3.65 | $3.76 | $3.54 | $3.75 | $3.75 | 931,866 |
2024-02-13 | $3.50 | $3.62 | $3.41 | $3.51 | $3.51 | 1,471,022 |
2024-02-12 | $3.51 | $3.72 | $3.50 | $3.70 | $3.70 | 1,211,107 |
2024-02-09 | $3.45 | $3.58 | $3.39 | $3.52 | $3.52 | 754,567 |
2024-02-08 | $3.38 | $3.50 | $3.37 | $3.45 | $3.45 | 714,824 |
2024-02-07 | $3.38 | $3.47 | $3.30 | $3.37 | $3.37 | 1,373,102 |
2024-02-06 | $3.23 | $3.37 | $3.18 | $3.37 | $3.37 | 1,315,342 |
2024-02-05 | $3.20 | $3.25 | $3.15 | $3.20 | $3.20 | 1,241,941 |
2024-02-02 | $3.25 | $3.31 | $3.15 | $3.29 | $3.29 | 865,364 |
2024-02-01 | $3.23 | $3.37 | $3.19 | $3.30 | $3.30 | 1,351,209 |
2024-01-31 | $3.34 | $3.46 | $3.19 | $3.20 | $3.20 | 1,337,664 |
2024-01-30 | $3.34 | $3.34 | $3.24 | $3.34 | $3.34 | 1,544,682 |
2024-01-29 | $3.20 | $3.38 | $3.15 | $3.38 | $3.38 | 1,507,037 |
2024-01-26 | $3.32 | $3.39 | $3.19 | $3.21 | $3.21 | 1,000,359 |
2024-01-25 | $3.37 | $3.40 | $3.24 | $3.31 | $3.31 | 1,454,233 |
2024-01-24 | $3.34 | $3.38 | $3.21 | $3.26 | $3.26 | 1,270,459 |
2024-01-23 | $3.43 | $3.53 | $3.24 | $3.25 | $3.25 | 1,311,922 |
2024-01-22 | $3.25 | $3.42 | $3.21 | $3.42 | $3.42 | 1,811,201 |
2024-01-19 | $3.25 | $3.26 | $3.15 | $3.23 | $3.23 | 1,136,296 |
2024-01-18 | $3.27 | $3.34 | $3.12 | $3.21 | $3.21 | 1,530,990 |
2024-01-17 | $3.12 | $3.23 | $3.10 | $3.23 | $3.23 | 1,610,298 |
2024-01-16 | $3.23 | $3.25 | $3.14 | $3.18 | $3.18 | 1,738,344 |
2024-01-12 | $3.34 | $3.44 | $3.22 | $3.26 | $3.26 | 1,092,690 |
2024-01-11 | $3.30 | $3.38 | $3.23 | $3.30 | $3.30 | 1,192,319 |
2024-01-10 | $3.33 | $3.38 | $3.22 | $3.33 | $3.33 | 1,325,258 |
2024-01-09 | $3.37 | $3.39 | $3.29 | $3.32 | $3.32 | 1,053,395 |
2024-01-08 | $3.28 | $3.42 | $3.23 | $3.41 | $3.41 | 1,189,602 |
2024-01-05 | $3.28 | $3.33 | $3.22 | $3.26 | $3.26 | 1,303,365 |
2024-01-04 | $3.40 | $3.40 | $3.30 | $3.31 | $3.31 | 1,365,838 |
2024-01-03 | $3.50 | $3.54 | $3.39 | $3.40 | $3.40 | 1,246,505 |
2024-01-02 | $3.50 | $3.71 | $3.45 | $3.58 | $3.58 | 1,339,907 |
2023-12-29 | $3.72 | $3.75 | $3.56 | $3.57 | $3.57 | 1,463,942 |
2023-12-28 | $3.66 | $3.76 | $3.62 | $3.72 | $3.72 | 1,043,035 |
2023-12-27 | $3.79 | $3.85 | $3.69 | $3.70 | $3.70 | 1,044,164 |
2023-12-26 | $3.83 | $3.83 | $3.73 | $3.78 | $3.78 | 1,074,256 |
2023-12-22 | $3.87 | $3.98 | $3.78 | $3.80 | $3.80 | 1,465,142 |
2023-12-21 | $3.87 | $4.04 | $3.84 | $3.90 | $3.90 | 980,476 |
2023-12-20 | $4.17 | $4.24 | $3.81 | $3.82 | $3.82 | 1,873,272 |
2023-12-19 | $3.99 | $4.25 | $3.98 | $4.20 | $4.20 | 1,391,027 |
2023-12-18 | $4.05 | $4.06 | $3.88 | $3.93 | $3.93 | 1,940,518 |
2023-12-15 | $4.34 | $4.42 | $4.03 | $4.04 | $4.04 | 2,080,437 |
2023-12-14 | $4.27 | $4.49 | $4.16 | $4.28 | $4.28 | 2,551,425 |
2023-12-13 | $4.00 | $4.35 | $3.91 | $4.33 | $4.33 | 1,668,662 |
2023-12-12 | $3.98 | $4.09 | $3.89 | $4.05 | $4.05 | 1,375,094 |
2023-12-11 | $3.91 | $4.11 | $3.91 | $4.03 | $4.03 | 1,626,724 |
2023-12-08 | $3.76 | $4.01 | $3.66 | $3.99 | $3.99 | 1,660,386 |
2023-12-07 | $3.75 | $3.89 | $3.69 | $3.80 | $3.80 | 1,988,774 |
2023-12-06 | $4.10 | $4.16 | $3.50 | $3.74 | $3.74 | 4,216,730 |
2023-12-05 | $4.12 | $4.16 | $3.85 | $3.87 | $3.87 | 2,580,608 |
2023-12-04 | $3.94 | $4.16 | $3.90 | $4.15 | $4.15 | 1,639,946 |
2023-12-01 | $3.73 | $3.99 | $3.67 | $3.97 | $3.97 | 1,343,057 |
2023-11-30 | $3.81 | $3.83 | $3.69 | $3.74 | $3.74 | 1,011,192 |
2023-11-29 | $3.67 | $3.94 | $3.66 | $3.78 | $3.78 | 1,580,496 |
2023-11-28 | $3.51 | $3.70 | $3.42 | $3.64 | $3.64 | 922,782 |
2023-11-27 | $3.45 | $3.69 | $3.37 | $3.57 | $3.57 | 1,230,867 |
2023-11-24 | $3.48 | $3.58 | $3.46 | $3.50 | $3.50 | 341,406 |
2023-11-22 | $3.46 | $3.56 | $3.42 | $3.48 | $3.48 | 874,450 |
2023-11-21 | $3.50 | $3.51 | $3.30 | $3.41 | $3.41 | 1,105,375 |
2023-11-20 | $3.44 | $3.63 | $3.40 | $3.54 | $3.54 | 1,375,142 |
2023-11-17 | $3.43 | $3.62 | $3.42 | $3.48 | $3.48 | 1,303,473 |
2023-11-16 | $3.51 | $3.55 | $3.30 | $3.36 | $3.36 | 1,327,996 |
2023-11-15 | $3.39 | $3.85 | $3.39 | $3.58 | $3.58 | 3,035,117 |
2023-11-14 | $3.11 | $3.40 | $3.09 | $3.40 | $3.40 | 2,504,044 |
2023-11-13 | $2.96 | $3.01 | $2.86 | $2.96 | $2.96 | 1,315,359 |
2023-11-10 | $3.05 | $3.10 | $2.88 | $3.00 | $3.00 | 1,700,537 |
2023-11-09 | $3.23 | $3.27 | $2.99 | $3.00 | $3.00 | 1,715,187 |
2023-11-08 | $3.23 | $3.26 | $3.12 | $3.20 | $3.20 | 2,048,148 |
2023-11-07 | $3.30 | $3.35 | $3.19 | $3.22 | $3.22 | 1,163,591 |
2023-11-06 | $3.60 | $3.61 | $3.21 | $3.27 | $3.27 | 1,683,840 |
2023-11-03 | $3.47 | $3.76 | $3.44 | $3.61 | $3.61 | 1,271,107 |
2023-11-02 | $3.28 | $3.48 | $3.27 | $3.38 | $3.38 | 1,464,910 |
2023-11-01 | $3.26 | $3.29 | $3.12 | $3.16 | $3.16 | 1,005,688 |
2023-10-31 | $3.20 | $3.41 | $3.16 | $3.28 | $3.28 | 1,421,002 |
2023-10-30 | $3.29 | $3.31 | $3.12 | $3.18 | $3.18 | 1,304,980 |
2023-10-27 | $3.30 | $3.40 | $3.20 | $3.27 | $3.27 | 1,287,573 |
2023-10-26 | $3.23 | $3.42 | $3.22 | $3.30 | $3.30 | 1,135,373 |
2023-10-25 | $3.60 | $3.66 | $3.22 | $3.24 | $3.24 | 1,579,346 |
2023-10-24 | $3.28 | $3.77 | $3.23 | $3.68 | $3.68 | 2,909,309 |
2023-10-23 | $3.33 | $3.37 | $3.14 | $3.19 | $3.19 | 1,222,379 |
2023-10-20 | $3.35 | $3.44 | $3.28 | $3.39 | $3.39 | 1,267,942 |
2023-10-19 | $3.39 | $3.46 | $3.29 | $3.34 | $3.34 | 1,114,273 |
2023-10-18 | $3.43 | $3.46 | $3.35 | $3.37 | $3.37 | 839,905 |
2023-10-17 | $3.26 | $3.57 | $3.23 | $3.48 | $3.48 | 1,606,253 |
2023-10-16 | $3.05 | $3.36 | $3.05 | $3.32 | $3.32 | 1,442,085 |
2023-10-13 | $3.19 | $3.19 | $3.02 | $3.03 | $3.03 | 1,450,328 |
2023-10-12 | $3.26 | $3.26 | $3.08 | $3.14 | $3.14 | 1,217,638 |
2023-10-11 | $3.28 | $3.37 | $3.14 | $3.23 | $3.23 | 1,256,141 |
2023-10-10 | $3.23 | $3.40 | $3.23 | $3.30 | $3.30 | 1,375,520 |
2023-10-09 | $3.05 | $3.28 | $3.02 | $3.26 | $3.26 | 1,616,889 |
2023-10-06 | $3.08 | $3.17 | $3.04 | $3.13 | $3.13 | 1,307,910 |
2023-10-05 | $3.33 | $3.35 | $3.04 | $3.12 | $3.12 | 1,507,573 |
2023-10-04 | $3.33 | $3.39 | $3.23 | $3.39 | $3.39 | 1,246,895 |
2023-10-03 | $3.34 | $3.42 | $3.28 | $3.33 | $3.33 | 1,358,581 |
2023-10-02 | $3.42 | $3.50 | $3.34 | $3.38 | $3.38 | 1,293,092 |
2023-09-29 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 1,305,029 |
2023-09-28 | $3.41 | $3.47 | $3.28 | $3.32 | $3.32 | 1,373,448 |
2023-09-27 | $3.51 | $3.60 | $3.35 | $3.43 | $3.43 | 1,957,392 |
2023-09-26 | $3.22 | $3.58 | $3.22 | $3.50 | $3.50 | 3,388,415 |
2023-09-25 | $3.07 | $3.37 | $3.06 | $3.29 | $3.29 | 2,830,931 |
2023-09-22 | $3.17 | $3.23 | $3.07 | $3.12 | $3.12 | 2,200,576 |
2023-09-21 | $3.12 | $3.18 | $3.07 | $3.13 | $3.13 | 2,433,297 |
2023-09-20 | $3.38 | $3.54 | $3.14 | $3.20 | $3.20 | 3,207,521 |
2023-09-19 | $2.90 | $3.56 | $2.82 | $3.42 | $3.42 | 7,752,008 |
2023-09-18 | $3.21 | $3.21 | $3.00 | $3.05 | $3.05 | 5,369,989 |
2023-09-15 | $3.35 | $3.36 | $3.17 | $3.23 | $3.23 | 3,389,324 |
2023-09-14 | $3.36 | $3.45 | $3.32 | $3.35 | $3.35 | 2,804,111 |
2023-09-13 | $3.72 | $3.74 | $3.33 | $3.34 | $3.34 | 3,031,544 |
2023-09-12 | $3.90 | $4.00 | $3.69 | $3.72 | $3.72 | 2,867,723 |
2023-09-11 | $4.06 | $4.06 | $3.84 | $3.91 | $3.91 | 1,152,804 |
2023-09-08 | $4.01 | $4.06 | $3.91 | $3.98 | $3.98 | 836,834 |
2023-09-07 | $4.17 | $4.17 | $3.92 | $4.04 | $4.04 | 1,506,643 |
2023-09-06 | $4.25 | $4.30 | $4.12 | $4.19 | $4.19 | 1,267,208 |
2023-09-05 | $4.28 | $4.43 | $4.23 | $4.26 | $4.26 | 1,266,089 |
2023-09-01 | $4.42 | $4.51 | $4.29 | $4.35 | $4.35 | 1,142,505 |
2023-08-31 | $4.39 | $4.47 | $4.33 | $4.39 | $4.39 | 1,200,951 |
2023-08-30 | $4.11 | $4.42 | $4.04 | $4.42 | $4.42 | 1,501,623 |
2023-08-29 | $3.82 | $4.15 | $3.76 | $4.14 | $4.14 | 1,743,594 |
2023-08-28 | $3.72 | $3.83 | $3.68 | $3.82 | $3.82 | 1,344,279 |
2023-08-25 | $3.72 | $3.83 | $3.55 | $3.69 | $3.69 | 1,574,130 |
2023-08-24 | $3.87 | $3.91 | $3.70 | $3.70 | $3.70 | 1,659,970 |
2023-08-23 | $3.76 | $3.94 | $3.70 | $3.93 | $3.93 | 1,057,884 |
2023-08-22 | $3.76 | $3.81 | $3.68 | $3.78 | $3.78 | 1,208,212 |
2023-08-21 | $3.76 | $3.80 | $3.70 | $3.77 | $3.77 | 953,413 |
2023-08-18 | $3.70 | $3.87 | $3.66 | $3.76 | $3.76 | 1,341,515 |
2023-08-17 | $3.76 | $3.83 | $3.66 | $3.78 | $3.78 | 1,455,991 |
2023-08-16 | $3.85 | $3.90 | $3.68 | $3.72 | $3.72 | 1,734,753 |
2023-08-15 | $3.97 | $4.03 | $3.84 | $3.86 | $3.86 | 1,515,211 |
2023-08-14 | $4.18 | $4.18 | $3.97 | $4.05 | $4.05 | 1,604,165 |
2023-08-11 | $4.11 | $4.29 | $4.10 | $4.22 | $4.22 | 1,471,843 |
2023-08-10 | $4.20 | $4.41 | $4.14 | $4.16 | $4.16 | 1,637,022 |
2023-08-09 | $4.35 | $4.39 | $4.09 | $4.16 | $4.16 | 2,068,827 |
2023-08-08 | $4.60 | $4.65 | $4.36 | $4.37 | $4.37 | 1,610,167 |
2023-08-07 | $4.66 | $4.74 | $4.51 | $4.71 | $4.71 | 1,989,463 |
2023-08-04 | $4.64 | $4.80 | $4.59 | $4.64 | $4.64 | 1,955,213 |
2023-08-03 | $4.57 | $4.78 | $4.50 | $4.64 | $4.64 | 1,440,193 |
2023-08-02 | $4.79 | $4.85 | $4.52 | $4.56 | $4.56 | 2,070,145 |
2023-08-01 | $5.02 | $5.08 | $4.84 | $4.97 | $4.97 | 1,482,248 |
2023-07-31 | $4.90 | $5.20 | $4.90 | $5.11 | $5.11 | 2,013,652 |
2023-07-28 | $4.55 | $5.00 | $4.55 | $4.91 | $4.91 | 2,090,253 |
2023-07-27 | $4.59 | $4.86 | $4.43 | $4.48 | $4.48 | 2,464,375 |
2023-07-26 | $4.07 | $4.61 | $4.05 | $4.57 | $4.57 | 2,974,885 |
2023-07-25 | $4.21 | $4.24 | $4.02 | $4.05 | $4.05 | 1,971,956 |
2023-07-24 | $4.25 | $4.30 | $4.16 | $4.24 | $4.24 | 1,476,846 |
2023-07-21 | $4.27 | $4.32 | $4.13 | $4.25 | $4.25 | 1,230,380 |
2023-07-20 | $4.25 | $4.27 | $4.07 | $4.23 | $4.23 | 1,773,547 |
2023-07-19 | $4.22 | $4.35 | $4.14 | $4.29 | $4.29 | 1,827,552 |
2023-07-18 | $4.03 | $4.29 | $4.03 | $4.18 | $4.18 | 1,870,980 |
2023-07-17 | $4.00 | $4.09 | $3.91 | $4.03 | $4.03 | 1,529,660 |
2023-07-14 | $4.20 | $4.24 | $3.96 | $4.00 | $4.00 | 1,540,888 |
2023-07-13 | $4.36 | $4.37 | $4.17 | $4.20 | $4.20 | 1,709,949 |
2023-07-12 | $4.42 | $4.48 | $4.22 | $4.29 | $4.29 | 1,597,845 |
2023-07-11 | $4.27 | $4.47 | $4.25 | $4.33 | $4.33 | 2,595,025 |
2023-07-10 | $3.97 | $4.24 | $3.90 | $4.24 | $4.24 | 2,453,983 |
2023-07-07 | $3.80 | $4.00 | $3.80 | $3.97 | $3.97 | 2,662,820 |
2023-07-06 | $3.98 | $3.98 | $3.69 | $3.76 | $3.76 | 2,564,059 |
2023-07-05 | $4.23 | $4.23 | $3.96 | $4.01 | $4.01 | 2,272,771 |
2023-07-03 | $3.90 | $4.24 | $3.90 | $4.23 | $4.23 | 2,086,522 |
2023-06-30 | $3.83 | $3.90 | $3.77 | $3.85 | $3.85 | 2,637,064 |
2023-06-29 | $3.69 | $3.80 | $3.66 | $3.72 | $3.72 | 2,119,351 |
2023-06-28 | $3.63 | $3.69 | $3.55 | $3.68 | $3.68 | 2,402,938 |
2023-06-27 | $3.72 | $3.79 | $3.63 | $3.63 | $3.63 | 2,099,121 |
2023-06-26 | $3.69 | $3.91 | $3.62 | $3.70 | $3.70 | 3,890,871 |
2023-06-23 | $3.56 | $3.73 | $3.54 | $3.69 | $3.69 | 4,778,692 |
2023-06-22 | $3.58 | $3.66 | $3.53 | $3.60 | $3.60 | 2,080,672 |
2023-06-21 | $3.70 | $3.74 | $3.55 | $3.64 | $3.64 | 3,618,025 |
2023-06-20 | $3.98 | $4.07 | $3.72 | $3.73 | $3.73 | 5,585,435 |
2023-06-16 | $4.13 | $4.13 | $3.90 | $4.02 | $4.02 | 9,155,497 |
2023-06-15 | $4.15 | $4.19 | $4.02 | $4.08 | $4.08 | 4,026,009 |
2023-06-14 | $4.80 | $4.82 | $4.01 | $4.20 | $4.20 | 5,391,877 |
2023-06-13 | $4.55 | $4.82 | $4.39 | $4.77 | $4.77 | 3,159,172 |
2023-06-12 | $4.51 | $4.70 | $4.34 | $4.46 | $4.46 | 3,785,503 |
2023-06-09 | $4.89 | $5.12 | $4.44 | $4.48 | $4.48 | 4,134,637 |
2023-06-08 | $4.83 | $5.04 | $4.53 | $4.90 | $4.90 | 7,175,312 |
2023-06-07 | $4.25 | $5.12 | $4.13 | $4.71 | $4.71 | 24,420,664 |
2023-06-06 | $3.43 | $3.85 | $3.37 | $3.68 | $3.68 | 5,562,065 |
2023-06-05 | $3.91 | $3.91 | $3.36 | $3.44 | $3.44 | 3,304,592 |
2023-06-02 | $3.69 | $3.93 | $3.67 | $3.93 | $3.93 | 3,158,883 |
2023-06-01 | $3.48 | $3.73 | $3.48 | $3.63 | $3.63 | 2,240,737 |
2023-05-31 | $3.80 | $3.87 | $3.43 | $3.59 | $3.59 | 4,350,547 |
2023-05-30 | $3.55 | $3.87 | $3.55 | $3.87 | $3.87 | 3,917,055 |
2023-05-26 | $3.44 | $3.58 | $3.41 | $3.50 | $3.50 | 2,000,374 |
2023-05-25 | $3.48 | $3.61 | $3.34 | $3.46 | $3.46 | 2,849,255 |
2023-05-24 | $3.44 | $3.51 | $3.26 | $3.50 | $3.50 | 2,554,689 |
2023-05-23 | $3.27 | $3.53 | $3.22 | $3.35 | $3.35 | 1,887,758 |
2023-05-22 | $3.08 | $3.39 | $3.05 | $3.29 | $3.29 | 2,560,939 |
2023-05-19 | $3.15 | $3.15 | $2.98 | $3.05 | $3.05 | 2,596,191 |
2023-05-18 | $3.05 | $3.18 | $2.99 | $3.13 | $3.13 | 2,159,053 |
2023-05-17 | $2.85 | $3.10 | $2.80 | $3.02 | $3.02 | 3,129,744 |
2023-05-16 | $3.01 | $3.05 | $2.78 | $2.81 | $2.81 | 2,684,690 |
2023-05-15 | $2.93 | $3.11 | $2.90 | $3.07 | $3.07 | 2,043,395 |
2023-05-12 | $3.20 | $3.20 | $2.88 | $2.93 | $2.93 | 3,245,380 |
2023-05-11 | $3.28 | $3.30 | $3.17 | $3.20 | $3.20 | 1,582,642 |
2023-05-10 | $3.25 | $3.36 | $3.18 | $3.28 | $3.28 | 2,496,746 |
2023-05-09 | $3.09 | $3.23 | $3.05 | $3.16 | $3.16 | 2,034,073 |
2023-05-08 | $3.11 | $3.19 | $3.04 | $3.14 | $3.14 | 1,947,803 |
2023-05-05 | $3.02 | $3.15 | $2.99 | $3.10 | $3.10 | 2,778,567 |
2023-05-04 | $3.10 | $3.11 | $2.90 | $2.95 | $2.95 | 2,945,526 |
2023-05-03 | $3.19 | $3.26 | $3.09 | $3.12 | $3.12 | 2,702,707 |
2023-05-02 | $3.26 | $3.30 | $3.14 | $3.16 | $3.16 | 2,886,815 |
2023-05-01 | $3.41 | $3.49 | $3.25 | $3.30 | $3.30 | 2,375,436 |
2023-04-28 | $3.42 | $3.46 | $3.27 | $3.41 | $3.41 | 3,277,731 |
2023-04-27 | $3.59 | $3.63 | $3.42 | $3.44 | $3.44 | 2,436,137 |
2023-04-26 | $3.81 | $3.81 | $3.52 | $3.56 | $3.56 | 1,988,760 |
2023-04-25 | $3.86 | $3.90 | $3.72 | $3.76 | $3.76 | 2,028,419 |
2023-04-24 | $4.05 | $4.09 | $3.88 | $3.92 | $3.92 | 1,542,312 |
2023-04-21 | $4.08 | $4.13 | $4.01 | $4.09 | $4.09 | 1,516,084 |
2023-04-20 | $4.12 | $4.19 | $4.03 | $4.08 | $4.08 | 1,550,847 |
2023-04-19 | $4.37 | $4.40 | $4.16 | $4.19 | $4.19 | 1,820,611 |
2023-04-18 | $4.52 | $4.63 | $4.41 | $4.45 | $4.45 | 2,068,700 |
2023-04-17 | $4.45 | $4.56 | $4.37 | $4.51 | $4.51 | 1,423,858 |
2023-04-14 | $4.38 | $4.50 | $4.28 | $4.38 | $4.38 | 1,768,463 |
2023-04-13 | $4.26 | $4.41 | $4.23 | $4.28 | $4.28 | 2,089,679 |
2023-04-12 | $4.70 | $4.76 | $4.14 | $4.18 | $4.18 | 3,106,006 |
2023-04-11 | $4.35 | $4.62 | $4.33 | $4.58 | $4.58 | 2,363,058 |
2023-04-10 | $4.35 | $4.43 | $4.23 | $4.33 | $4.33 | 2,526,946 |
2023-04-06 | $4.67 | $4.71 | $4.35 | $4.38 | $4.38 | 3,662,095 |
2023-04-05 | $5.01 | $5.02 | $4.66 | $4.69 | $4.69 | 2,436,513 |
2023-04-04 | $5.09 | $5.15 | $4.94 | $5.06 | $5.06 | 2,113,552 |
2023-04-03 | $5.07 | $5.18 | $4.93 | $5.02 | $5.02 | 1,774,742 |
2023-03-31 | $4.85 | $5.14 | $4.80 | $5.11 | $5.11 | 2,385,130 |
2023-03-30 | $4.90 | $4.99 | $4.76 | $4.79 | $4.79 | 1,681,567 |
2023-03-29 | $4.80 | $4.85 | $4.65 | $4.81 | $4.81 | 2,339,813 |
2023-03-28 | $4.68 | $4.86 | $4.66 | $4.74 | $4.74 | 1,972,066 |
2023-03-27 | $5.41 | $5.46 | $4.72 | $4.73 | $4.73 | 2,769,905 |
2023-03-24 | $5.06 | $5.38 | $5.03 | $5.37 | $5.37 | 1,967,941 |
2023-03-23 | $5.13 | $5.36 | $5.01 | $5.11 | $5.11 | 2,313,394 |
2023-03-22 | $5.43 | $5.48 | $5.03 | $5.04 | $5.04 | 2,519,506 |
2023-03-21 | $5.10 | $5.48 | $5.10 | $5.42 | $5.42 | 2,652,092 |
2023-03-20 | $5.05 | $5.28 | $4.91 | $5.09 | $5.09 | 2,567,390 |
2023-03-17 | $5.18 | $5.25 | $4.89 | $5.10 | $5.10 | 4,219,158 |
2023-03-16 | $5.24 | $5.39 | $5.01 | $5.24 | $5.24 | 2,883,419 |
2023-03-15 | $5.08 | $5.29 | $4.83 | $5.20 | $5.20 | 3,875,081 |
2023-03-14 | $5.06 | $5.22 | $4.93 | $5.21 | $5.21 | 2,201,880 |
2023-03-13 | $4.60 | $5.08 | $4.50 | $4.96 | $4.96 | 2,703,198 |
2023-03-10 | $5.01 | $5.10 | $4.66 | $4.75 | $4.75 | 3,528,005 |
2023-03-09 | $4.91 | $5.26 | $4.86 | $4.99 | $4.99 | 3,999,076 |
2023-03-08 | $4.40 | $4.97 | $4.22 | $4.95 | $4.95 | 6,494,065 |
2023-03-07 | $4.80 | $5.18 | $4.67 | $4.97 | $4.97 | 3,997,775 |
2023-03-06 | $5.13 | $5.13 | $4.70 | $4.77 | $4.77 | 2,990,189 |
2023-03-03 | $4.85 | $5.07 | $4.76 | $5.05 | $5.05 | 2,111,622 |
2023-03-02 | $4.44 | $4.82 | $4.40 | $4.77 | $4.77 | 1,825,486 |
2023-03-01 | $4.60 | $4.74 | $4.46 | $4.54 | $4.54 | 1,965,905 |
2023-02-28 | $4.63 | $4.87 | $4.57 | $4.66 | $4.66 | 2,329,732 |
2023-02-27 | $4.75 | $4.79 | $4.52 | $4.65 | $4.65 | 1,669,811 |
2023-02-24 | $4.71 | $4.80 | $4.51 | $4.75 | $4.75 | 1,701,346 |
2023-02-23 | $4.90 | $4.91 | $4.51 | $4.84 | $4.84 | 1,816,715 |
2023-02-22 | $4.60 | $4.83 | $4.60 | $4.80 | $4.80 | 2,210,398 |
2023-02-21 | $4.83 | $5.00 | $4.59 | $4.63 | $4.63 | 2,927,832 |
2023-02-17 | $4.85 | $5.03 | $4.57 | $5.01 | $5.01 | 2,736,890 |
2023-02-16 | $5.04 | $5.25 | $4.83 | $4.85 | $4.85 | 2,467,885 |
2023-02-15 | $4.52 | $5.26 | $4.45 | $5.24 | $5.24 | 2,540,553 |
2023-02-14 | $4.46 | $4.66 | $4.24 | $4.54 | $4.54 | 2,372,665 |
2023-02-13 | $4.20 | $4.71 | $4.13 | $4.59 | $4.59 | 3,182,903 |
2023-02-10 | $4.37 | $4.37 | $4.10 | $4.16 | $4.16 | 2,736,307 |
2023-02-09 | $4.76 | $4.84 | $4.43 | $4.43 | $4.43 | 2,888,897 |
2023-02-08 | $4.63 | $4.82 | $4.47 | $4.75 | $4.75 | 2,591,150 |
2023-02-07 | $4.73 | $4.75 | $4.45 | $4.69 | $4.69 | 2,464,086 |
2023-02-06 | $5.15 | $5.15 | $4.66 | $4.73 | $4.73 | 3,499,752 |
2023-02-03 | $5.32 | $5.65 | $5.16 | $5.26 | $5.26 | 2,409,433 |
2023-02-02 | $5.50 | $6.03 | $5.39 | $5.60 | $5.60 | 4,160,263 |
2023-02-01 | $5.20 | $5.47 | $4.99 | $5.29 | $5.29 | 3,013,589 |
2023-01-31 | $4.61 | $5.36 | $4.60 | $5.21 | $5.21 | 4,204,637 |
2023-01-30 | $4.80 | $4.84 | $4.42 | $4.50 | $4.50 | 2,769,972 |
2023-01-27 | $4.38 | $4.98 | $4.33 | $4.94 | $4.94 | 2,982,170 |
2023-01-26 | $4.39 | $4.55 | $4.08 | $4.42 | $4.42 | 2,846,769 |
2023-01-25 | $4.50 | $4.50 | $4.11 | $4.26 | $4.26 | 2,469,447 |
2023-01-24 | $4.70 | $4.79 | $4.52 | $4.59 | $4.59 | 2,486,630 |
2023-01-23 | $4.51 | $4.90 | $4.44 | $4.76 | $4.76 | 2,674,971 |
2023-01-20 | $4.17 | $4.53 | $4.10 | $4.50 | $4.50 | 2,328,593 |
2023-01-19 | $4.20 | $4.35 | $4.06 | $4.13 | $4.13 | 1,908,118 |
2023-01-18 | $4.57 | $4.82 | $4.28 | $4.29 | $4.29 | 2,822,539 |
2023-01-17 | $4.58 | $4.65 | $4.40 | $4.46 | $4.46 | 2,386,619 |
2023-01-13 | $4.20 | $4.70 | $4.20 | $4.63 | $4.63 | 4,119,130 |
2023-01-12 | $4.22 | $4.31 | $3.98 | $4.31 | $4.31 | 2,493,615 |
2023-01-11 | $4.05 | $4.22 | $3.96 | $4.16 | $4.16 | 1,923,687 |
2023-01-10 | $3.71 | $4.05 | $3.62 | $4.01 | $4.01 | 2,953,998 |
2023-01-09 | $3.71 | $3.93 | $3.62 | $3.75 | $3.75 | 3,370,535 |
2023-01-06 | $3.61 | $3.66 | $3.34 | $3.64 | $3.64 | 4,444,466 |
2023-01-05 | $3.25 | $3.55 | $3.12 | $3.50 | $3.50 | 6,634,299 |
2023-01-04 | $2.99 | $3.24 | $2.95 | $3.20 | $3.20 | 2,013,155 |
2023-01-03 | $3.19 | $3.29 | $2.92 | $2.97 | $2.97 | 2,530,191 |
2022-12-30 | $3.01 | $3.13 | $2.96 | $3.11 | $3.11 | 2,721,201 |
2022-12-29 | $2.86 | $3.13 | $2.80 | $3.11 | $3.11 | 2,503,964 |
2022-12-28 | $2.75 | $2.94 | $2.72 | $2.84 | $2.84 | 2,794,647 |
2022-12-27 | $2.96 | $2.96 | $2.73 | $2.77 | $2.77 | 3,317,559 |
2022-12-23 | $2.81 | $2.97 | $2.71 | $2.96 | $2.96 | 2,322,806 |
2022-12-22 | $2.81 | $2.86 | $2.63 | $2.83 | $2.83 | 2,752,089 |
2022-12-21 | $2.83 | $2.95 | $2.76 | $2.93 | $2.93 | 3,747,905 |
2022-12-20 | $2.97 | $3.06 | $2.77 | $2.80 | $2.80 | 4,721,292 |
2022-12-19 | $3.48 | $3.49 | $3.02 | $3.08 | $3.08 | 4,854,377 |
2022-12-16 | $3.76 | $3.87 | $3.46 | $3.49 | $3.49 | 4,040,867 |
2022-12-15 | $3.98 | $4.06 | $3.77 | $3.80 | $3.80 | 2,589,905 |
2022-12-14 | $4.10 | $4.21 | $3.99 | $4.09 | $4.09 | 3,298,163 |
2022-12-13 | $4.12 | $4.61 | $3.99 | $4.08 | $4.08 | 4,356,750 |
2022-12-12 | $3.83 | $3.94 | $3.66 | $3.91 | $3.91 | 2,176,316 |
2022-12-09 | $3.87 | $4.04 | $3.78 | $3.88 | $3.88 | 2,333,094 |
2022-12-08 | $3.70 | $4.10 | $3.65 | $3.97 | $3.97 | 4,497,973 |
2022-12-07 | $3.57 | $4.27 | $3.42 | $3.69 | $3.69 | 6,098,595 |
2022-12-06 | $4.03 | $4.03 | $3.55 | $3.67 | $3.67 | 4,294,509 |
2022-12-05 | $3.76 | $4.07 | $3.75 | $4.03 | $4.03 | 3,744,786 |
2022-12-02 | $3.75 | $3.82 | $3.59 | $3.79 | $3.79 | 2,553,814 |
2022-12-01 | $4.07 | $4.21 | $3.80 | $3.82 | $3.82 | 3,290,938 |
2022-11-30 | $3.84 | $4.15 | $3.74 | $4.04 | $4.04 | 2,481,868 |
2022-11-29 | $3.84 | $3.99 | $3.81 | $3.82 | $3.82 | 1,535,666 |
2022-11-28 | $4.09 | $4.22 | $3.83 | $3.86 | $3.86 | 2,186,088 |
2022-11-25 | $3.96 | $4.21 | $3.91 | $4.16 | $4.16 | 1,003,112 |
2022-11-23 | $3.67 | $4.10 | $3.65 | $4.01 | $4.01 | 2,605,606 |
2022-11-22 | $3.75 | $3.79 | $3.62 | $3.70 | $3.70 | 2,199,924 |
2022-11-21 | $3.65 | $3.79 | $3.57 | $3.74 | $3.74 | 1,707,915 |
2022-11-18 | $3.83 | $3.85 | $3.58 | $3.70 | $3.70 | 2,475,846 |
2022-11-17 | $3.92 | $4.03 | $3.65 | $3.74 | $3.74 | 2,295,064 |
2022-11-16 | $4.30 | $4.31 | $4.00 | $4.06 | $4.06 | 2,346,160 |
2022-11-15 | $4.33 | $4.78 | $4.33 | $4.48 | $4.48 | 2,239,212 |
2022-11-14 | $4.63 | $4.69 | $4.11 | $4.13 | $4.13 | 2,513,950 |
2022-11-11 | $4.07 | $4.70 | $4.07 | $4.66 | $4.66 | 3,358,694 |
2022-11-10 | $3.51 | $4.28 | $3.51 | $4.17 | $4.17 | 5,401,484 |
2022-11-09 | $3.72 | $3.73 | $3.15 | $3.25 | $3.25 | 4,270,493 |
2022-11-08 | $3.72 | $3.91 | $3.55 | $3.77 | $3.77 | 2,227,726 |
2022-11-07 | $3.86 | $3.89 | $3.51 | $3.66 | $3.66 | 2,558,214 |
2022-11-04 | $4.06 | $4.11 | $3.71 | $3.86 | $3.86 | 1,976,685 |
2022-11-03 | $3.74 | $4.06 | $3.70 | $3.96 | $3.96 | 2,028,303 |
2022-11-02 | $3.88 | $4.13 | $3.76 | $3.80 | $3.80 | 2,039,654 |
2022-11-01 | $4.09 | $4.24 | $3.86 | $3.87 | $3.87 | 1,697,761 |
2022-10-31 | $3.95 | $4.08 | $3.87 | $4.00 | $4.00 | 2,368,306 |
2022-10-28 | $3.77 | $4.08 | $3.71 | $3.97 | $3.97 | 3,622,873 |
2022-10-27 | $3.88 | $4.09 | $3.80 | $3.82 | $3.82 | 3,265,762 |
2022-10-26 | $3.75 | $4.01 | $3.71 | $3.82 | $3.82 | 2,937,042 |
2022-10-25 | $3.28 | $3.89 | $3.26 | $3.83 | $3.83 | 3,159,091 |
2022-10-24 | $3.46 | $3.48 | $3.09 | $3.35 | $3.35 | 3,468,890 |
2022-10-21 | $3.45 | $3.50 | $3.30 | $3.47 | $3.47 | 2,420,215 |
2022-10-20 | $3.56 | $3.67 | $3.45 | $3.46 | $3.46 | 2,287,865 |
2022-10-19 | $3.58 | $3.60 | $3.42 | $3.57 | $3.57 | 3,074,807 |
2022-10-18 | $3.48 | $3.80 | $3.47 | $3.62 | $3.62 | 3,465,380 |
2022-10-17 | $3.61 | $3.72 | $3.35 | $3.36 | $3.36 | 4,093,000 |
2022-10-14 | $3.95 | $4.13 | $3.48 | $3.49 | $3.49 | 2,675,361 |
2022-10-13 | $3.77 | $4.07 | $3.72 | $3.89 | $3.89 | 3,448,461 |
2022-10-12 | $4.02 | $4.03 | $3.81 | $3.99 | $3.99 | 2,342,668 |
2022-10-11 | $3.87 | $4.24 | $3.77 | $4.02 | $4.02 | 2,970,206 |
2022-10-10 | $3.90 | $3.97 | $3.75 | $3.93 | $3.93 | 3,646,011 |
2022-10-07 | $4.08 | $4.08 | $3.79 | $3.89 | $3.89 | 3,315,832 |
2022-10-06 | $4.36 | $4.53 | $4.14 | $4.16 | $4.16 | 2,526,366 |
2022-10-05 | $4.52 | $4.55 | $4.28 | $4.43 | $4.43 | 2,302,552 |
2022-10-04 | $4.13 | $4.58 | $4.10 | $4.57 | $4.57 | 5,146,434 |
2022-10-03 | $3.95 | $4.06 | $3.79 | $3.91 | $3.91 | 3,825,558 |
2022-09-30 | $3.80 | $4.10 | $3.72 | $3.95 | $3.95 | 3,917,038 |
2022-09-29 | $4.05 | $4.10 | $3.76 | $3.88 | $3.88 | 2,331,184 |
2022-09-28 | $4.02 | $4.21 | $4.00 | $4.13 | $4.13 | 2,943,895 |
2022-09-27 | $4.01 | $4.21 | $3.98 | $4.04 | $4.04 | 3,902,676 |
2022-09-26 | $4.24 | $4.40 | $3.94 | $3.94 | $3.94 | 4,631,666 |
2022-09-23 | $4.02 | $4.30 | $4.00 | $4.27 | $4.27 | 5,825,147 |
2022-09-22 | $4.81 | $4.98 | $4.00 | $4.18 | $4.18 | 9,190,548 |
2022-09-21 | $4.50 | $5.38 | $4.40 | $4.85 | $4.85 | 16,444,124 |
2022-09-20 | $4.92 | $5.02 | $4.71 | $4.72 | $4.72 | 6,367,243 |
2022-09-19 | $4.74 | $5.04 | $4.67 | $5.01 | $5.01 | 4,300,822 |
2022-09-16 | $4.75 | $4.85 | $4.61 | $4.78 | $4.78 | 5,004,675 |
2022-09-15 | $4.89 | $5.17 | $4.81 | $4.93 | $4.93 | 2,664,227 |
2022-09-14 | $4.90 | $4.92 | $4.69 | $4.90 | $4.90 | 3,959,445 |
2022-09-13 | $5.28 | $5.40 | $4.88 | $4.90 | $4.90 | 3,424,502 |
2022-09-12 | $5.60 | $5.78 | $5.57 | $5.65 | $5.65 | 2,063,956 |
2022-09-09 | $5.31 | $5.63 | $5.28 | $5.54 | $5.54 | 2,120,180 |
2022-09-08 | $5.09 | $5.26 | $4.99 | $5.20 | $5.20 | 2,181,282 |
2022-09-07 | $5.02 | $5.27 | $5.02 | $5.20 | $5.20 | 2,318,563 |
2022-09-06 | $4.93 | $5.12 | $4.72 | $5.10 | $5.10 | 3,315,847 |
2022-09-02 | $4.92 | $5.09 | $4.76 | $4.93 | $4.93 | 3,190,580 |
2022-09-01 | $4.94 | $4.95 | $4.71 | $4.90 | $4.90 | 3,753,436 |
2022-08-31 | $5.35 | $5.42 | $5.02 | $5.02 | $5.02 | 3,618,737 |
2022-08-30 | $5.51 | $5.68 | $5.28 | $5.34 | $5.34 | 2,300,401 |
2022-08-29 | $5.48 | $5.71 | $5.39 | $5.45 | $5.45 | 2,133,834 |
2022-08-26 | $6.05 | $6.06 | $5.40 | $5.54 | $5.54 | 3,104,534 |
2022-08-25 | $5.87 | $6.11 | $5.80 | $5.99 | $5.99 | 2,535,457 |
2022-08-24 | $5.71 | $6.10 | $5.60 | $5.91 | $5.91 | 3,155,034 |
2022-08-23 | $5.80 | $5.99 | $5.61 | $5.67 | $5.67 | 3,120,739 |
2022-08-22 | $6.45 | $6.46 | $5.69 | $5.78 | $5.78 | 4,383,495 |
2022-08-19 | $7.53 | $7.65 | $6.61 | $6.67 | $6.67 | 4,045,711 |
2022-08-18 | $8.00 | $8.00 | $7.50 | $7.81 | $7.81 | 4,599,229 |
2022-08-17 | $8.34 | $8.43 | $7.83 | $8.14 | $8.14 | 6,572,345 |
2022-08-16 | $7.12 | $8.85 | $7.03 | $8.56 | $8.56 | 8,220,017 |
2022-08-15 | $7.27 | $7.50 | $7.08 | $7.12 | $7.12 | 2,298,273 |
2022-08-12 | $7.28 | $7.41 | $7.01 | $7.36 | $7.36 | 2,506,295 |
2022-08-11 | $7.10 | $7.81 | $7.10 | $7.20 | $7.20 | 3,248,215 |
2022-08-10 | $6.93 | $7.07 | $6.67 | $6.91 | $6.91 | 2,844,279 |
2022-08-09 | $7.19 | $7.19 | $6.52 | $6.58 | $6.58 | 3,178,310 |
2022-08-08 | $6.53 | $7.68 | $6.50 | $7.27 | $7.27 | 6,714,913 |
2022-08-05 | $6.31 | $6.70 | $6.24 | $6.39 | $6.39 | 3,055,094 |
2022-08-04 | $6.53 | $6.80 | $6.44 | $6.48 | $6.48 | 2,140,143 |
2022-08-03 | $6.41 | $6.59 | $6.34 | $6.47 | $6.47 | 2,218,150 |
2022-08-02 | $5.76 | $6.32 | $5.76 | $6.29 | $6.29 | 2,763,672 |
2022-08-01 | $5.92 | $6.14 | $5.77 | $5.86 | $5.86 | 3,849,543 |
2022-07-29 | $5.87 | $5.99 | $5.67 | $5.97 | $5.97 | 2,301,349 |
2022-07-28 | $5.94 | $6.15 | $5.73 | $5.96 | $5.96 | 2,494,744 |
2022-07-27 | $5.82 | $5.98 | $5.66 | $5.96 | $5.96 | 2,696,887 |
2022-07-26 | $5.74 | $5.92 | $5.66 | $5.71 | $5.71 | 2,936,292 |
2022-07-25 | $6.13 | $6.17 | $5.91 | $5.96 | $5.96 | 2,596,719 |
2022-07-22 | $6.54 | $6.71 | $5.99 | $6.10 | $6.10 | 4,237,682 |
2022-07-21 | $6.55 | $6.70 | $6.48 | $6.65 | $6.65 | 2,239,588 |
2022-07-20 | $6.27 | $6.63 | $6.24 | $6.60 | $6.60 | 3,569,657 |
2022-07-19 | $5.88 | $6.25 | $5.88 | $6.23 | $6.23 | 3,139,107 |
2022-07-18 | $5.65 | $6.16 | $5.63 | $5.89 | $5.89 | 5,257,915 |
2022-07-15 | $5.83 | $5.88 | $5.48 | $5.56 | $5.56 | 3,179,068 |
2022-07-14 | $5.71 | $5.88 | $5.55 | $5.68 | $5.68 | 5,183,731 |
2022-07-13 | $5.61 | $6.33 | $5.38 | $5.84 | $5.84 | 25,482,517 |
2022-07-12 | $5.19 | $5.30 | $5.01 | $5.14 | $5.14 | 3,683,687 |
2022-07-11 | $5.42 | $5.47 | $5.02 | $5.16 | $5.16 | 2,982,108 |
2022-07-08 | $5.24 | $5.60 | $5.24 | $5.42 | $5.42 | 4,221,710 |
2022-07-07 | $5.20 | $5.48 | $5.15 | $5.46 | $5.46 | 2,673,456 |
2022-07-06 | $5.25 | $5.49 | $4.92 | $5.19 | $5.19 | 3,235,235 |
2022-07-05 | $4.88 | $5.35 | $4.66 | $5.27 | $5.27 | 4,815,791 |
2022-07-01 | $5.00 | $5.15 | $4.80 | $4.90 | $4.90 | 4,737,170 |
2022-06-30 | $5.26 | $5.30 | $4.88 | $4.94 | $4.94 | 4,322,156 |
2022-06-29 | $5.50 | $5.51 | $5.28 | $5.38 | $5.38 | 2,832,009 |
2022-06-28 | $5.81 | $5.99 | $5.50 | $5.51 | $5.51 | 3,794,456 |
2022-06-27 | $6.24 | $6.34 | $5.74 | $5.82 | $5.82 | 3,919,978 |
2022-06-24 | $6.06 | $6.44 | $6.02 | $6.18 | $6.18 | 4,331,280 |
2022-06-23 | $5.79 | $6.13 | $5.76 | $6.02 | $6.02 | 3,356,312 |
2022-06-22 | $5.79 | $6.06 | $5.70 | $5.77 | $5.77 | 3,834,475 |
2022-06-21 | $6.10 | $6.44 | $5.85 | $5.86 | $5.86 | 4,159,829 |
2022-06-17 | $6.28 | $6.34 | $6.02 | $6.08 | $6.08 | 4,642,728 |
2022-06-16 | $6.50 | $6.53 | $6.05 | $6.15 | $6.15 | 3,434,848 |
2022-06-15 | $6.24 | $6.91 | $6.21 | $6.81 | $6.81 | 5,314,434 |
2022-06-14 | $6.40 | $6.57 | $6.07 | $6.22 | $6.22 | 4,880,853 |
2022-06-13 | $6.03 | $6.39 | $5.85 | $6.34 | $6.34 | 5,145,734 |
2022-06-10 | $6.53 | $6.91 | $6.18 | $6.34 | $6.34 | 11,184,618 |
2022-06-09 | $8.63 | $8.92 | $7.66 | $7.78 | $7.78 | 9,357,468 |
2022-06-08 | $8.16 | $8.85 | $8.12 | $8.69 | $8.69 | 3,424,570 |
2022-06-07 | $8.36 | $8.44 | $7.88 | $8.24 | $8.24 | 4,535,087 |
2022-06-06 | $9.04 | $9.13 | $8.47 | $8.63 | $8.63 | 3,054,410 |
2022-06-03 | $8.49 | $9.02 | $8.32 | $8.78 | $8.78 | 3,943,968 |
2022-06-02 | $8.17 | $8.92 | $8.08 | $8.76 | $8.76 | 2,676,630 |
2022-06-01 | $8.58 | $8.94 | $8.03 | $8.11 | $8.11 | 2,232,185 |
2022-05-31 | $8.63 | $8.75 | $8.26 | $8.47 | $8.47 | 2,864,916 |
2022-05-27 | $8.32 | $8.83 | $8.32 | $8.59 | $8.59 | 2,137,144 |
2022-05-26 | $7.65 | $8.47 | $7.62 | $8.29 | $8.29 | 3,068,515 |
2022-05-25 | $7.09 | $7.71 | $7.06 | $7.56 | $7.56 | 3,841,397 |
2022-05-24 | $8.11 | $8.11 | $7.00 | $7.08 | $7.08 | 4,000,281 |
2022-05-23 | $8.25 | $8.40 | $7.84 | $8.39 | $8.39 | 1,926,868 |
2022-05-20 | $8.33 | $8.42 | $7.85 | $8.30 | $8.30 | 2,381,530 |
2022-05-19 | $7.68 | $8.55 | $7.59 | $8.23 | $8.23 | 2,874,363 |
2022-05-18 | $7.91 | $8.10 | $7.60 | $7.72 | $7.72 | 3,130,284 |
2022-05-17 | $7.96 | $8.47 | $7.67 | $8.23 | $8.23 | 2,704,928 |
2022-05-16 | $8.17 | $8.34 | $7.64 | $7.68 | $7.68 | 3,010,406 |
2022-05-13 | $7.58 | $8.27 | $7.58 | $8.23 | $8.23 | 5,712,307 |
2022-05-12 | $7.17 | $7.99 | $6.71 | $7.34 | $7.34 | 6,175,923 |
2022-05-11 | $8.32 | $8.35 | $7.24 | $7.29 | $7.29 | 6,197,716 |
2022-05-10 | $8.90 | $9.20 | $8.04 | $8.30 | $8.30 | 3,518,479 |
2022-05-09 | $9.30 | $9.33 | $8.54 | $8.56 | $8.56 | 3,985,601 |
2022-05-06 | $10.24 | $10.27 | $9.28 | $9.55 | $9.55 | 5,155,993 |
2022-05-05 | $10.36 | $10.48 | $9.86 | $10.27 | $10.27 | 2,977,584 |
2022-05-04 | $10.01 | $10.77 | $9.82 | $10.68 | $10.68 | 4,532,072 |
2022-05-03 | $10.15 | $10.45 | $9.87 | $10.08 | $10.08 | 2,260,848 |
2022-05-02 | $9.43 | $10.26 | $9.13 | $10.26 | $10.26 | 4,963,090 |
2022-04-29 | $9.43 | $9.81 | $9.28 | $9.50 | $9.50 | 2,980,668 |
2022-04-28 | $9.49 | $9.66 | $8.84 | $9.53 | $9.53 | 2,355,184 |
2022-04-27 | $9.17 | $9.62 | $9.08 | $9.37 | $9.37 | 2,970,298 |
2022-04-26 | $9.42 | $9.54 | $8.94 | $9.22 | $9.22 | 2,405,136 |
2022-04-25 | $8.90 | $9.65 | $8.87 | $9.60 | $9.60 | 3,830,252 |
2022-04-22 | $9.10 | $9.70 | $8.88 | $8.99 | $8.99 | 3,284,228 |
2022-04-21 | $9.79 | $9.94 | $8.98 | $9.20 | $9.20 | 3,798,148 |
2022-04-20 | $10.29 | $10.42 | $9.57 | $9.57 | $9.57 | 2,295,160 |
2022-04-19 | $9.50 | $10.43 | $9.50 | $10.33 | $10.33 | 3,102,284 |
2022-04-18 | $9.62 | $9.72 | $9.27 | $9.55 | $9.55 | 3,127,495 |
2022-04-14 | $10.15 | $10.20 | $9.67 | $9.69 | $9.69 | 2,716,122 |
2022-04-13 | $10.00 | $10.48 | $10.00 | $10.22 | $10.22 | 1,715,642 |
2022-04-12 | $10.12 | $10.91 | $10.09 | $10.10 | $10.10 | 3,534,098 |
2022-04-11 | $9.77 | $10.44 | $9.62 | $9.95 | $9.95 | 2,937,245 |
2022-04-08 | $9.87 | $10.44 | $9.74 | $10.04 | $10.04 | 3,004,450 |
2022-04-07 | $10.02 | $10.32 | $9.52 | $9.88 | $9.88 | 2,815,679 |
2022-04-06 | $10.35 | $10.41 | $9.81 | $10.16 | $10.16 | 3,181,791 |
2022-04-05 | $11.17 | $11.25 | $10.56 | $10.64 | $10.64 | 2,044,181 |
2022-04-04 | $10.48 | $11.25 | $10.32 | $11.17 | $11.17 | 3,292,740 |
2022-04-01 | $10.13 | $10.39 | $9.97 | $10.23 | $10.23 | 1,947,167 |
2022-03-31 | $10.39 | $10.47 | $10.02 | $10.07 | $10.07 | 2,243,730 |
2022-03-30 | $11.12 | $11.20 | $10.32 | $10.39 | $10.39 | 1,960,011 |
2022-03-29 | $10.83 | $11.50 | $10.83 | $11.28 | $11.28 | 2,446,788 |
2022-03-28 | $10.33 | $10.67 | $9.93 | $10.59 | $10.59 | 2,118,850 |
2022-03-25 | $10.76 | $10.81 | $10.14 | $10.31 | $10.31 | 2,122,277 |
2022-03-24 | $10.88 | $10.91 | $10.27 | $10.77 | $10.77 | 1,638,401 |
2022-03-23 | $11.08 | $11.35 | $10.67 | $10.74 | $10.74 | 2,612,670 |
2022-03-22 | $10.60 | $11.26 | $10.60 | $11.24 | $11.24 | 2,157,885 |
2022-03-21 | $10.82 | $10.92 | $10.35 | $10.64 | $10.64 | 2,474,840 |
2022-03-18 | $10.70 | $11.32 | $10.63 | $10.87 | $10.87 | 4,057,979 |
2022-03-17 | $10.82 | $11.24 | $10.68 | $11.00 | $11.00 | 2,615,569 |
2022-03-16 | $10.17 | $11.08 | $10.17 | $10.97 | $10.97 | 3,487,625 |
2022-03-15 | $9.19 | $10.04 | $9.08 | $9.91 | $9.91 | 3,068,333 |
2022-03-14 | $10.10 | $10.22 | $9.07 | $9.18 | $9.18 | 4,177,957 |
2022-03-11 | $11.31 | $11.40 | $10.01 | $10.18 | $10.18 | 4,890,147 |
2022-03-10 | $10.06 | $11.50 | $10.05 | $11.31 | $11.31 | 7,442,498 |
2022-03-09 | $8.85 | $10.73 | $8.75 | $10.34 | $10.34 | 23,550,287 |
2022-03-08 | $10.78 | $11.28 | $10.29 | $11.01 | $11.01 | 8,310,056 |
2022-03-07 | $11.05 | $11.27 | $10.51 | $10.55 | $10.55 | 5,061,606 |
2022-03-04 | $11.71 | $12.20 | $10.96 | $11.17 | $11.17 | 3,737,993 |
2022-03-03 | $12.63 | $12.64 | $11.53 | $11.65 | $11.65 | 2,949,084 |
2022-03-02 | $12.42 | $12.75 | $11.69 | $12.63 | $12.63 | 4,133,029 |
2022-03-01 | $12.46 | $13.18 | $12.24 | $12.40 | $12.40 | 4,214,474 |
2022-02-28 | $12.45 | $12.86 | $12.23 | $12.55 | $12.55 | 4,356,175 |
2022-02-25 | $12.30 | $12.52 | $11.45 | $12.50 | $12.50 | 4,990,834 |
2022-02-24 | $10.87 | $12.23 | $10.82 | $12.22 | $12.22 | 4,971,320 |
2022-02-23 | $12.32 | $12.44 | $11.41 | $11.43 | $11.43 | 3,036,279 |
2022-02-22 | $12.63 | $12.96 | $12.04 | $12.11 | $12.11 | 3,222,482 |
2022-02-18 | $13.06 | $13.32 | $12.53 | $12.79 | $12.79 | 3,118,823 |
2022-02-17 | $13.71 | $13.92 | $13.05 | $13.16 | $13.16 | 2,534,728 |
2022-02-16 | $14.80 | $14.86 | $13.82 | $13.85 | $13.85 | 3,348,512 |
2022-02-15 | $14.71 | $15.07 | $14.56 | $14.99 | $14.99 | 1,557,561 |
2022-02-14 | $14.85 | $15.13 | $14.34 | $14.37 | $14.37 | 1,641,555 |
2022-02-11 | $15.34 | $16.03 | $14.61 | $14.79 | $14.79 | 1,944,010 |
2022-02-10 | $16.00 | $16.41 | $15.28 | $15.43 | $15.43 | 2,272,155 |
2022-02-09 | $16.02 | $16.70 | $15.63 | $16.33 | $16.33 | 2,318,457 |
2022-02-08 | $14.68 | $15.98 | $14.64 | $15.79 | $15.79 | 3,457,226 |
2022-02-07 | $14.58 | $15.43 | $14.46 | $14.89 | $14.89 | 3,334,850 |
2022-02-04 | $14.22 | $14.75 | $13.86 | $14.46 | $14.46 | 2,572,526 |
2022-02-03 | $15.07 | $15.47 | $14.09 | $14.15 | $14.15 | 2,775,874 |
2022-02-02 | $17.00 | $17.01 | $15.38 | $15.48 | $15.48 | 2,312,373 |
2022-02-01 | $16.50 | $17.16 | $15.91 | $17.12 | $17.12 | 2,377,266 |
2022-01-31 | $14.95 | $16.45 | $14.95 | $16.43 | $16.43 | 3,085,713 |
2022-01-28 | $14.72 | $15.06 | $14.03 | $14.87 | $14.87 | 2,366,701 |
2022-01-27 | $15.33 | $15.62 | $14.64 | $14.78 | $14.78 | 2,698,665 |
2022-01-26 | $16.20 | $16.44 | $14.86 | $15.01 | $15.01 | 2,846,005 |
2022-01-25 | $15.90 | $16.73 | $15.52 | $15.89 | $15.89 | 2,515,753 |
2022-01-24 | $14.47 | $16.28 | $13.81 | $16.18 | $16.18 | 4,812,779 |
2022-01-21 | $15.10 | $15.32 | $14.36 | $14.57 | $14.57 | 3,124,725 |
2022-01-20 | $16.56 | $16.99 | $15.34 | $15.42 | $15.42 | 2,640,105 |
2022-01-19 | $16.12 | $16.63 | $15.77 | $15.94 | $15.94 | 2,735,721 |
2022-01-18 | $16.34 | $16.85 | $16.04 | $16.12 | $16.12 | 2,490,245 |
2022-01-14 | $16.71 | $17.17 | $16.01 | $16.60 | $16.60 | 3,936,645 |
2022-01-13 | $18.39 | $18.61 | $16.91 | $16.94 | $16.94 | 3,873,609 |
2022-01-12 | $19.45 | $19.76 | $17.93 | $18.05 | $18.05 | 2,974,867 |
2022-01-11 | $18.45 | $19.30 | $18.15 | $19.20 | $19.20 | 2,194,799 |
2022-01-10 | $18.95 | $19.00 | $17.38 | $18.38 | $18.38 | 4,039,172 |
2022-01-07 | $19.28 | $20.17 | $18.78 | $19.02 | $19.02 | 2,666,648 |
2022-01-06 | $18.38 | $19.90 | $18.12 | $19.44 | $19.44 | 4,528,367 |
2022-01-05 | $18.73 | $19.09 | $17.63 | $17.63 | $17.63 | 2,097,828 |
2022-01-04 | $19.54 | $19.61 | $18.31 | $18.95 | $18.95 | 3,147,129 |
2022-01-03 | $19.22 | $20.03 | $18.80 | $19.40 | $19.40 | 2,783,677 |
2021-12-31 | $19.65 | $20.34 | $18.80 | $18.92 | $18.92 | 2,564,853 |
2021-12-30 | $19.49 | $20.35 | $19.20 | $19.88 | $19.88 | 2,427,635 |
2021-12-29 | $19.35 | $19.50 | $18.76 | $18.98 | $18.98 | 1,792,178 |
2021-12-28 | $19.61 | $20.10 | $19.31 | $19.51 | $19.51 | 2,535,228 |
2021-12-27 | $19.90 | $20.55 | $19.79 | $19.92 | $19.92 | 3,524,270 |
2021-12-23 | $18.65 | $19.76 | $18.35 | $19.74 | $19.74 | 3,250,397 |
2021-12-22 | $18.79 | $19.40 | $18.06 | $18.27 | $18.27 | 2,284,027 |
2021-12-21 | $18.13 | $19.07 | $18.13 | $18.93 | $18.93 | 2,826,929 |
2021-12-20 | $18.29 | $18.42 | $17.53 | $17.94 | $17.94 | 2,667,640 |
2021-12-17 | $17.92 | $19.23 | $17.87 | $18.71 | $18.71 | 6,835,609 |
2021-12-16 | $18.65 | $19.09 | $17.92 | $18.13 | $18.13 | 3,059,896 |
2021-12-15 | $18.23 | $18.74 | $17.47 | $18.46 | $18.46 | 3,225,599 |
2021-12-14 | $18.68 | $19.07 | $18.28 | $18.50 | $18.50 | 2,532,694 |
2021-12-13 | $19.00 | $19.55 | $18.23 | $18.92 | $18.92 | 3,846,872 |
2021-12-10 | $19.72 | $20.31 | $19.03 | $19.08 | $19.08 | 6,376,837 |
2021-12-09 | $18.99 | $21.70 | $18.91 | $20.05 | $20.05 | 13,123,987 |
2021-12-08 | $18.13 | $19.86 | $17.92 | $19.00 | $19.00 | 31,345,406 |
2021-12-07 | $24.37 | $26.25 | $24.37 | $24.97 | $24.97 | 10,090,675 |
2021-12-06 | $22.65 | $24.69 | $22.04 | $23.87 | $23.87 | 5,040,751 |
2021-12-03 | $23.39 | $23.77 | $22.09 | $23.17 | $23.17 | 4,302,071 |
2021-12-02 | $22.38 | $24.24 | $22.38 | $22.95 | $22.95 | 3,751,166 |
2021-12-01 | $25.37 | $25.84 | $22.53 | $22.57 | $22.57 | 3,924,903 |
2021-11-30 | $26.19 | $26.40 | $24.51 | $24.90 | $24.90 | 2,572,720 |
2021-11-29 | $28.13 | $28.24 | $25.87 | $26.35 | $26.35 | 2,440,923 |
2021-11-26 | $26.67 | $28.13 | $26.67 | $27.93 | $27.93 | 1,002,079 |
2021-11-24 | $27.03 | $27.88 | $26.13 | $27.79 | $27.79 | 1,546,102 |
2021-11-23 | $28.52 | $28.56 | $27.11 | $27.39 | $27.39 | 2,042,864 |
2021-11-22 | $28.78 | $29.45 | $27.78 | $28.49 | $28.49 | 2,345,697 |
2021-11-19 | $29.98 | $30.36 | $28.45 | $28.58 | $28.58 | 1,605,533 |
2021-11-18 | $30.23 | $30.49 | $29.57 | $30.20 | $30.20 | 1,843,130 |
2021-11-17 | $32.40 | $32.40 | $30.24 | $30.27 | $30.27 | 2,237,259 |
2021-11-16 | $32.65 | $32.80 | $31.34 | $32.49 | $32.49 | 1,620,515 |
2021-11-15 | $34.23 | $34.28 | $32.46 | $32.82 | $32.82 | 2,049,837 |
2021-11-12 | $34.66 | $34.82 | $33.19 | $33.69 | $33.69 | 1,774,482 |
2021-11-11 | $33.60 | $34.65 | $33.41 | $34.05 | $34.05 | 1,375,421 |
2021-11-10 | $34.60 | $34.60 | $32.98 | $33.57 | $33.57 | 2,261,112 |
2021-11-09 | $34.84 | $35.01 | $33.81 | $34.90 | $34.90 | 1,291,143 |
2021-11-08 | $35.01 | $35.25 | $34.10 | $34.50 | $34.50 | 1,874,525 |
2021-11-05 | $35.88 | $36.10 | $34.96 | $35.01 | $35.01 | 1,028,557 |
2021-11-04 | $34.94 | $35.88 | $34.67 | $35.74 | $35.74 | 1,155,525 |
2021-11-03 | $34.11 | $36.22 | $34.04 | $34.90 | $34.90 | 2,237,737 |
2021-11-02 | $34.25 | $34.25 | $32.43 | $33.59 | $33.59 | 2,563,610 |
2021-11-01 | $34.60 | $34.91 | $33.59 | $34.46 | $34.46 | 1,659,269 |
2021-10-29 | $33.92 | $34.69 | $33.80 | $34.60 | $34.60 | 1,166,258 |
2021-10-28 | $32.50 | $34.21 | $31.80 | $34.09 | $34.09 | 1,454,175 |
2021-10-27 | $33.52 | $33.68 | $32.20 | $32.52 | $32.52 | 1,443,787 |
2021-10-26 | $35.11 | $35.46 | $33.28 | $33.45 | $33.45 | 1,444,605 |
2021-10-25 | $34.70 | $35.33 | $34.26 | $34.98 | $34.98 | 1,455,392 |
2021-10-22 | $34.54 | $34.77 | $33.97 | $34.52 | $34.52 | 1,267,413 |
2021-10-21 | $33.46 | $35.12 | $33.20 | $34.86 | $34.86 | 1,290,758 |
2021-10-20 | $33.68 | $34.40 | $32.95 | $33.62 | $33.62 | 1,232,342 |
2021-10-19 | $33.37 | $34.07 | $32.67 | $33.88 | $33.88 | 1,404,639 |
2021-10-18 | $33.29 | $33.41 | $31.50 | $33.29 | $33.29 | 2,861,895 |
2021-10-15 | $34.94 | $34.96 | $33.50 | $33.65 | $33.65 | 1,276,690 |
2021-10-14 | $35.14 | $35.19 | $34.07 | $34.53 | $34.53 | 1,298,158 |
2021-10-13 | $33.90 | $34.92 | $33.26 | $34.78 | $34.78 | 1,417,548 |
2021-10-12 | $33.11 | $34.19 | $32.80 | $33.80 | $33.80 | 1,715,267 |
2021-10-11 | $34.35 | $34.41 | $32.71 | $32.86 | $32.86 | 1,717,161 |
2021-10-08 | $36.66 | $36.80 | $34.37 | $34.46 | $34.46 | 2,453,220 |
2021-10-07 | $35.79 | $37.82 | $35.75 | $36.91 | $36.91 | 2,224,169 |
2021-10-06 | $35.72 | $36.36 | $35.04 | $35.40 | $35.40 | 1,743,606 |
2021-10-05 | $38.00 | $39.45 | $35.95 | $36.12 | $36.12 | 2,583,119 |
2021-10-04 | $40.29 | $41.05 | $37.27 | $38.19 | $38.19 | 2,776,987 |
2021-10-01 | $40.03 | $41.68 | $39.77 | $41.15 | $41.15 | 2,525,000 |
2021-09-30 | $39.54 | $40.14 | $38.59 | $39.95 | $39.95 | 2,346,798 |
2021-09-29 | $41.80 | $41.95 | $39.32 | $39.48 | $39.48 | 2,867,898 |
2021-09-28 | $42.73 | $43.53 | $40.88 | $41.60 | $41.60 | 3,202,605 |
2021-09-27 | $44.02 | $44.65 | $41.78 | $42.79 | $42.79 | 4,866,456 |
2021-09-24 | $40.94 | $43.76 | $40.56 | $43.73 | $43.73 | 6,317,652 |
2021-09-23 | $40.54 | $41.62 | $39.39 | $41.28 | $41.28 | 6,915,218 |
2021-09-22 | $39.89 | $41.86 | $39.53 | $41.01 | $41.01 | 14,320,886 |
2021-09-21 | $36.01 | $37.30 | $35.00 | $35.46 | $35.46 | 7,522,077 |
2021-09-20 | $34.54 | $36.46 | $34.40 | $36.37 | $36.37 | 6,580,367 |
2021-09-17 | $34.91 | $36.15 | $33.75 | $35.51 | $35.51 | 3,707,241 |
2021-09-16 | $33.60 | $35.19 | $33.38 | $34.21 | $34.21 | 3,521,099 |
2021-09-15 | $35.35 | $35.40 | $33.20 | $33.64 | $33.64 | 4,927,912 |
2021-09-14 | $36.00 | $36.07 | $34.71 | $35.69 | $35.69 | 2,799,853 |
2021-09-13 | $36.82 | $36.82 | $35.50 | $36.00 | $36.00 | 2,928,972 |
2021-09-10 | $39.02 | $39.26 | $36.28 | $36.48 | $36.48 | 2,631,084 |
2021-09-09 | $38.44 | $39.84 | $38.40 | $38.90 | $38.90 | 1,159,185 |
2021-09-08 | $41.07 | $41.11 | $38.37 | $38.68 | $38.68 | 1,538,732 |
2021-09-07 | $40.30 | $41.24 | $40.15 | $40.97 | $40.97 | 966,134 |
2021-09-03 | $39.29 | $40.50 | $39.20 | $40.20 | $40.20 | 1,517,683 |
2021-09-02 | $42.11 | $42.40 | $39.19 | $39.29 | $39.29 | 2,550,777 |
2021-09-01 | $42.00 | $42.96 | $41.40 | $42.11 | $42.11 | 866,056 |
2021-08-31 | $41.91 | $42.63 | $40.71 | $41.91 | $41.91 | 1,383,212 |
2021-08-30 | $42.00 | $42.03 | $40.76 | $41.96 | $41.96 | 1,360,572 |
2021-08-27 | $40.89 | $42.84 | $40.60 | $42.24 | $42.24 | 896,442 |
2021-08-26 | $41.49 | $43.79 | $41.45 | $41.68 | $41.68 | 1,610,849 |
2021-08-25 | $42.53 | $42.97 | $41.23 | $41.69 | $41.69 | 1,051,074 |
2021-08-24 | $41.18 | $42.97 | $41.10 | $42.67 | $42.67 | 1,209,592 |
2021-08-23 | $40.53 | $41.32 | $40.07 | $40.66 | $40.66 | 972,273 |
2021-08-20 | $39.03 | $39.96 | $38.32 | $39.71 | $39.71 | 911,158 |
2021-08-19 | $40.91 | $41.20 | $39.37 | $39.59 | $39.59 | 1,248,054 |
2021-08-18 | $39.93 | $41.24 | $39.16 | $40.59 | $40.59 | 1,305,451 |
2021-08-17 | $41.45 | $41.45 | $39.51 | $39.74 | $39.74 | 1,692,264 |
2021-08-16 | $41.90 | $42.46 | $40.52 | $41.71 | $41.71 | 926,037 |
2021-08-13 | $43.93 | $43.93 | $41.21 | $41.84 | $41.84 | 1,980,245 |
2021-08-12 | $44.05 | $44.68 | $43.00 | $44.04 | $44.04 | 814,359 |
2021-08-11 | $44.53 | $44.85 | $43.38 | $44.38 | $44.38 | 1,063,529 |
2021-08-10 | $44.32 | $45.63 | $44.08 | $44.80 | $44.80 | 1,233,592 |
2021-08-09 | $46.02 | $46.04 | $44.36 | $44.53 | $44.53 | 1,592,493 |
2021-08-06 | $47.83 | $48.03 | $45.23 | $45.95 | $45.95 | 1,389,530 |
2021-08-05 | $47.83 | $48.41 | $46.45 | $47.28 | $47.28 | 2,179,914 |
2021-08-04 | $53.05 | $53.48 | $48.00 | $48.08 | $48.08 | 2,521,865 |
2021-08-03 | $54.29 | $54.80 | $52.97 | $53.75 | $53.75 | 945,870 |
2021-08-02 | $54.39 | $56.70 | $53.49 | $55.17 | $55.17 | 695,421 |
2021-07-30 | $54.85 | $55.88 | $53.41 | $53.92 | $53.92 | 846,395 |
2021-07-29 | $56.71 | $56.86 | $55.23 | $55.83 | $55.83 | 600,846 |
2021-07-28 | $56.54 | $57.94 | $56.21 | $56.60 | $56.60 | 511,721 |
2021-07-27 | $56.93 | $57.01 | $54.14 | $55.66 | $55.66 | 1,140,537 |
2021-07-26 | $57.80 | $59.86 | $56.46 | $57.19 | $57.19 | 727,639 |
2021-07-23 | $57.19 | $57.99 | $56.10 | $57.94 | $57.94 | 548,065 |
2021-07-22 | $56.84 | $57.19 | $55.92 | $56.94 | $56.94 | 576,636 |
2021-07-21 | $57.15 | $58.18 | $56.34 | $56.86 | $56.86 | 715,086 |
2021-07-20 | $54.76 | $56.99 | $53.85 | $56.66 | $56.66 | 902,865 |
2021-07-19 | $51.21 | $55.62 | $50.64 | $54.76 | $54.76 | 1,404,202 |
2021-07-16 | $55.12 | $55.36 | $52.24 | $52.33 | $52.33 | 1,119,707 |
2021-07-15 | $56.28 | $56.28 | $53.55 | $54.84 | $54.84 | 1,244,192 |
2021-07-14 | $60.32 | $60.32 | $56.29 | $56.30 | $56.30 | 810,837 |
2021-07-13 | $60.62 | $62.38 | $60.00 | $60.31 | $60.31 | 922,867 |
2021-07-12 | $60.56 | $60.91 | $58.50 | $60.44 | $60.44 | 892,463 |
2021-07-09 | $59.50 | $60.74 | $57.85 | $60.65 | $60.65 | 912,120 |
2021-07-08 | $57.00 | $59.24 | $55.71 | $59.08 | $59.08 | 1,302,228 |
2021-07-07 | $63.62 | $63.62 | $58.61 | $59.09 | $59.09 | 1,726,253 |
2021-07-06 | $62.75 | $63.73 | $61.90 | $63.32 | $63.32 | 1,038,582 |
2021-07-02 | $63.30 | $63.58 | $61.29 | $62.96 | $62.96 | 909,565 |
2021-07-01 | $61.18 | $63.04 | $60.60 | $62.99 | $62.99 | 1,197,320 |
2021-06-30 | $62.08 | $62.33 | $60.01 | $60.30 | $60.30 | 1,271,841 |
2021-06-29 | $63.90 | $64.50 | $61.83 | $62.35 | $62.35 | 997,176 |
2021-06-28 | $61.97 | $63.68 | $61.40 | $63.64 | $63.64 | 1,313,909 |
2021-06-25 | $63.30 | $63.90 | $61.14 | $61.50 | $61.50 | 1,669,979 |
2021-06-24 | $60.44 | $63.62 | $59.68 | $63.27 | $63.27 | 1,514,674 |
2021-06-23 | $61.54 | $61.59 | $58.51 | $60.38 | $60.38 | 2,318,181 |
2021-06-22 | $61.42 | $63.20 | $60.55 | $62.90 | $62.90 | 1,198,726 |
2021-06-21 | $59.00 | $61.88 | $58.51 | $61.35 | $61.35 | 1,401,523 |
2021-06-18 | $61.14 | $61.37 | $58.29 | $59.18 | $59.18 | 1,514,462 |
2021-06-17 | $58.68 | $62.00 | $58.57 | $61.50 | $61.50 | 1,126,070 |
2021-06-16 | $60.32 | $61.07 | $58.15 | $59.05 | $59.05 | 1,858,618 |
2021-06-15 | $63.23 | $63.45 | $60.31 | $61.13 | $61.13 | 1,032,390 |
2021-06-14 | $64.42 | $64.52 | $62.68 | $63.11 | $63.11 | 1,105,559 |
2021-06-11 | $63.50 | $64.31 | $62.06 | $64.09 | $64.09 | 1,493,493 |
2021-06-10 | $64.13 | $64.41 | $61.37 | $63.03 | $63.03 | 2,367,224 |
2021-06-09 | $66.45 | $68.15 | $64.03 | $64.65 | $64.65 | 2,774,545 |
2021-06-08 | $66.60 | $69.20 | $62.50 | $66.10 | $66.10 | 9,243,160 |
2021-06-07 | $55.60 | $59.93 | $54.95 | $57.94 | $57.94 | 4,308,827 |
2021-06-04 | $56.00 | $56.34 | $54.76 | $55.52 | $55.52 | 1,242,592 |
2021-06-03 | $56.36 | $57.16 | $55.06 | $55.95 | $55.95 | 1,753,976 |
2021-06-02 | $53.61 | $57.62 | $53.50 | $57.34 | $57.34 | 1,665,979 |
2021-06-01 | $54.16 | $54.91 | $52.00 | $53.35 | $53.35 | 1,640,183 |
2021-05-28 | $53.98 | $55.50 | $53.44 | $53.46 | $53.46 | 1,714,366 |
2021-05-27 | $51.76 | $54.32 | $50.76 | $53.87 | $53.87 | 1,514,741 |
2021-05-26 | $48.95 | $53.94 | $48.61 | $52.24 | $52.24 | 2,865,016 |
2021-05-25 | $48.50 | $49.26 | $48.07 | $48.37 | $48.37 | 1,094,720 |
2021-05-24 | $47.43 | $48.49 | $46.81 | $48.20 | $48.20 | 919,183 |
2021-05-21 | $47.37 | $47.75 | $46.44 | $46.77 | $46.77 | 973,486 |
2021-05-20 | $45.12 | $47.50 | $44.88 | $47.10 | $47.10 | 1,554,034 |
2021-05-19 | $43.54 | $45.31 | $43.07 | $44.95 | $44.95 | 1,572,576 |
2021-05-18 | $44.00 | $46.15 | $43.27 | $44.84 | $44.84 | 1,930,472 |
2021-05-17 | $42.78 | $44.15 | $42.16 | $43.87 | $43.87 | 1,804,452 |
2021-05-14 | $41.72 | $43.90 | $41.25 | $43.06 | $43.06 | 1,572,776 |
2021-05-13 | $41.20 | $42.38 | $39.55 | $41.08 | $41.08 | 1,882,110 |
2021-05-12 | $41.89 | $41.89 | $39.99 | $40.54 | $40.54 | 2,386,882 |
2021-05-11 | $37.99 | $42.72 | $37.59 | $42.41 | $42.41 | 2,221,400 |
2021-05-10 | $40.88 | $41.00 | $39.01 | $39.68 | $39.68 | 1,891,806 |
2021-05-07 | $40.00 | $43.16 | $39.98 | $41.53 | $41.53 | 2,165,000 |
2021-05-06 | $39.61 | $39.95 | $38.02 | $39.25 | $39.25 | 2,630,802 |
2021-05-05 | $42.65 | $42.70 | $39.86 | $39.95 | $39.95 | 2,670,411 |
2021-05-04 | $43.19 | $43.47 | $41.67 | $42.65 | $42.65 | 1,270,961 |
2021-05-03 | $43.61 | $44.67 | $42.85 | $43.50 | $43.50 | 1,135,772 |
2021-04-30 | $44.48 | $45.15 | $42.81 | $43.32 | $43.32 | 1,996,850 |
2021-04-29 | $46.63 | $46.98 | $44.18 | $44.85 | $44.85 | 1,262,516 |
2021-04-28 | $46.37 | $47.07 | $45.65 | $46.35 | $46.35 | 748,410 |
2021-04-27 | $45.79 | $47.08 | $45.50 | $46.22 | $46.22 | 1,113,488 |
2021-04-26 | $45.90 | $46.32 | $44.96 | $45.30 | $45.30 | 1,897,606 |
2021-04-23 | $43.90 | $45.45 | $43.88 | $45.27 | $45.27 | 1,005,737 |
2021-04-22 | $43.50 | $44.75 | $42.76 | $43.90 | $43.90 | 1,528,673 |
2021-04-21 | $43.00 | $44.12 | $41.78 | $43.49 | $43.49 | 1,301,418 |
2021-04-20 | $45.36 | $45.41 | $42.67 | $43.13 | $43.13 | 1,651,880 |
2021-04-19 | $46.00 | $46.77 | $45.38 | $45.69 | $45.69 | 1,461,277 |
2021-04-16 | $44.86 | $46.76 | $43.53 | $46.58 | $46.58 | 2,280,254 |
2021-04-15 | $47.79 | $48.25 | $44.76 | $44.77 | $44.77 | 2,248,714 |
2021-04-14 | $48.51 | $49.54 | $46.58 | $46.86 | $46.86 | 3,586,850 |
2021-04-13 | $51.32 | $51.81 | $49.20 | $49.49 | $49.49 | 1,633,583 |
2021-04-12 | $52.00 | $52.12 | $48.80 | $50.74 | $50.74 | 2,542,283 |
2021-04-09 | $52.67 | $53.21 | $50.78 | $52.53 | $52.53 | 1,385,513 |
2021-04-08 | $51.22 | $52.87 | $50.35 | $52.21 | $52.21 | 1,610,300 |
2021-04-07 | $51.40 | $52.40 | $50.16 | $51.07 | $51.07 | 1,158,593 |
2021-04-06 | $49.65 | $53.65 | $49.36 | $51.58 | $51.58 | 3,300,374 |
2021-04-05 | $50.00 | $50.00 | $46.89 | $48.23 | $48.23 | 1,846,986 |
2021-04-01 | $51.35 | $52.61 | $49.07 | $49.27 | $49.27 | 2,115,733 |
2021-03-31 | $49.06 | $50.88 | $48.72 | $49.54 | $49.54 | 1,784,459 |
2021-03-30 | $47.38 | $48.85 | $46.15 | $48.23 | $48.23 | 1,122,434 |
2021-03-29 | $48.67 | $48.97 | $46.60 | $47.14 | $47.14 | 1,428,658 |
2021-03-26 | $48.00 | $49.74 | $46.34 | $48.70 | $48.70 | 1,689,685 |
2021-03-25 | $45.21 | $48.44 | $44.06 | $47.53 | $47.53 | 2,059,183 |
2021-03-24 | $51.17 | $51.45 | $46.39 | $46.48 | $46.48 | 2,509,601 |
2021-03-23 | $52.27 | $53.54 | $49.65 | $50.54 | $50.54 | 2,402,817 |
2021-03-22 | $51.68 | $53.31 | $51.32 | $52.58 | $52.58 | 1,355,221 |
2021-03-19 | $52.78 | $53.91 | $51.20 | $51.97 | $51.97 | 2,523,028 |
2021-03-18 | $54.00 | $55.06 | $52.34 | $52.48 | $52.48 | 1,996,415 |
2021-03-17 | $53.80 | $55.91 | $53.17 | $54.76 | $54.76 | 2,386,455 |
2021-03-16 | $59.40 | $59.75 | $54.75 | $56.33 | $56.33 | 3,028,329 |
2021-03-15 | $54.87 | $60.41 | $54.68 | $59.73 | $59.73 | 4,740,495 |
2021-03-12 | $49.17 | $54.12 | $48.75 | $53.87 | $53.87 | 2,777,408 |
2021-03-11 | $49.70 | $51.55 | $48.25 | $50.93 | $50.93 | 3,921,904 |
2021-03-10 | $50.39 | $51.43 | $47.85 | $48.47 | $48.47 | 5,663,163 |
2021-03-09 | $52.26 | $53.44 | $47.51 | $49.23 | $49.23 | 16,359,064 |
2021-03-08 | $73.29 | $75.79 | $66.97 | $68.52 | $68.52 | 5,106,961 |
2021-03-05 | $70.17 | $73.20 | $62.70 | $73.00 | $73.00 | 3,305,558 |
2021-03-04 | $70.55 | $73.50 | $65.10 | $69.90 | $69.90 | 2,676,480 |
2021-03-03 | $77.93 | $77.93 | $70.22 | $72.57 | $72.57 | 1,584,814 |
2021-03-02 | $81.30 | $81.81 | $76.63 | $77.29 | $77.29 | 1,145,301 |
2021-03-01 | $77.33 | $82.18 | $77.33 | $81.60 | $81.60 | 2,177,210 |
2021-02-26 | $69.77 | $76.81 | $69.43 | $76.31 | $76.31 | 2,510,948 |
2021-02-25 | $73.00 | $76.96 | $68.50 | $69.94 | $69.94 | 1,770,361 |
2021-02-24 | $73.13 | $73.21 | $67.70 | $72.39 | $72.39 | 1,526,128 |
2021-02-23 | $71.18 | $73.77 | $64.57 | $72.56 | $72.56 | 2,238,194 |
2021-02-22 | $78.04 | $78.11 | $73.01 | $74.77 | $74.77 | 1,895,538 |
2021-02-19 | $77.27 | $80.83 | $77.27 | $79.62 | $79.62 | 2,201,748 |
2021-02-18 | $77.08 | $78.60 | $75.10 | $76.79 | $76.79 | 1,238,900 |
2021-02-17 | $82.20 | $83.00 | $75.51 | $78.85 | $78.85 | 2,155,994 |
2021-02-16 | $85.27 | $87.97 | $81.46 | $84.40 | $84.40 | 1,433,437 |
2021-02-12 | $85.65 | $87.87 | $83.68 | $85.06 | $85.06 | 1,136,325 |
2021-02-11 | $86.60 | $90.68 | $84.27 | $85.86 | $85.86 | 1,640,512 |
2021-02-10 | $85.25 | $88.66 | $80.64 | $85.79 | $85.79 | 2,030,554 |
2021-02-09 | $80.42 | $85.70 | $78.83 | $84.32 | $84.32 | 1,703,718 |
2021-02-08 | $83.62 | $86.99 | $80.01 | $80.73 | $80.73 | 1,844,882 |
2021-02-05 | $83.96 | $84.50 | $81.01 | $82.06 | $82.06 | 1,731,128 |
2021-02-04 | $78.59 | $84.56 | $76.01 | $83.60 | $83.60 | 2,620,808 |
2021-02-03 | $80.38 | $81.53 | $76.60 | $77.15 | $77.15 | 2,081,606 |
2021-02-02 | $85.23 | $85.53 | $76.55 | $79.19 | $79.19 | 3,671,180 |
2021-02-01 | $95.30 | $96.24 | $82.64 | $84.96 | $84.96 | 4,618,465 |
2021-01-29 | $101.22 | $102.39 | $94.79 | $95.44 | $95.44 | 3,111,601 |
2021-01-28 | $106.01 | $109.52 | $92.20 | $99.87 | $99.87 | 5,443,837 |
2021-01-27 | $98.82 | $113.76 | $98.19 | $106.41 | $106.41 | 6,468,176 |
2021-01-26 | $95.55 | $101.51 | $93.42 | $100.27 | $100.27 | 4,655,329 |
2021-01-25 | $97.89 | $104.87 | $94.01 | $95.55 | $95.55 | 9,081,386 |
2021-01-22 | $82.47 | $98.54 | $81.80 | $96.92 | $96.92 | 7,095,066 |
2021-01-21 | $83.09 | $83.09 | $79.71 | $82.09 | $82.09 | 1,859,189 |
2021-01-20 | $83.88 | $89.19 | $80.85 | $82.66 | $82.66 | 4,296,702 |
2021-01-19 | $74.64 | $84.47 | $74.33 | $84.00 | $84.00 | 4,381,442 |
2021-01-15 | $74.93 | $77.14 | $73.00 | $73.87 | $73.87 | 2,761,272 |
2021-01-14 | $66.51 | $76.08 | $66.51 | $75.59 | $75.59 | 3,609,853 |
2021-01-13 | $66.64 | $69.17 | $65.21 | $66.40 | $66.40 | 3,331,034 |
2021-01-12 | $56.73 | $67.00 | $56.36 | $66.88 | $66.88 | 5,438,342 |
2021-01-11 | $55.12 | $57.56 | $54.80 | $56.53 | $56.53 | 2,086,838 |
2021-01-08 | $58.17 | $58.68 | $54.80 | $55.56 | $55.56 | 3,111,921 |
2021-01-07 | $60.33 | $60.54 | $57.51 | $57.80 | $57.80 | 2,063,556 |
2021-01-06 | $56.71 | $61.25 | $55.90 | $60.16 | $60.16 | 3,303,175 |
2021-01-05 | $55.81 | $57.34 | $54.66 | $57.18 | $57.18 | 3,901,802 |
2021-01-04 | $58.57 | $58.83 | $55.57 | $56.04 | $56.04 | 3,211,197 |
2020-12-31 | $61.80 | $62.00 | $58.60 | $58.72 | $58.72 | 1,940,512 |
2020-12-30 | $61.40 | $63.01 | $60.31 | $61.83 | $61.83 | 2,337,537 |
2020-12-29 | $63.27 | $64.10 | $61.04 | $61.73 | $61.73 | 2,925,064 |
2020-12-28 | $69.84 | $69.84 | $63.02 | $63.20 | $63.20 | 3,916,988 |
2020-12-24 | $68.47 | $70.69 | $67.38 | $69.27 | $69.27 | 1,751,242 |
2020-12-23 | $71.41 | $71.91 | $67.83 | $68.66 | $68.66 | 2,921,093 |
2020-12-22 | $71.28 | $72.24 | $69.73 | $71.65 | $71.65 | 1,989,375 |
2020-12-21 | $70.08 | $71.39 | $69.52 | $70.85 | $70.85 | 1,915,133 |
2020-12-18 | $68.54 | $70.20 | $68.25 | $70.01 | $70.01 | 4,589,131 |
2020-12-17 | $67.02 | $71.60 | $66.06 | $68.77 | $68.77 | 5,036,140 |
2020-12-16 | $63.68 | $66.70 | $63.12 | $66.43 | $66.43 | 3,193,434 |
2020-12-15 | $64.47 | $64.72 | $62.57 | $64.30 | $64.30 | 4,442,930 |
2020-12-14 | $60.82 | $64.86 | $60.41 | $64.07 | $64.07 | 7,344,777 |
2020-12-11 | $58.30 | $61.36 | $57.70 | $60.06 | $60.06 | 5,029,972 |
2020-12-10 | $55.86 | $59.72 | $54.64 | $59.21 | $59.21 | 7,009,935 |
2020-12-09 | $50.45 | $57.70 | $48.58 | $56.05 | $56.05 | 15,140,990 |
2020-12-08 | $51.03 | $54.94 | $48.66 | $49.89 | $49.89 | 23,897,728 |
2020-12-07 | $35.50 | $36.67 | $35.00 | $35.83 | $35.83 | 6,390,314 |
2020-12-04 | $36.85 | $37.16 | $35.37 | $35.56 | $35.56 | 2,817,351 |
2020-12-03 | $38.40 | $38.87 | $37.22 | $38.06 | $38.06 | 2,402,446 |
2020-12-02 | $40.50 | $40.50 | $38.61 | $39.41 | $39.41 | 1,741,827 |
2020-12-01 | $41.11 | $41.11 | $39.30 | $40.07 | $40.07 | 2,156,392 |
2020-11-30 | $41.70 | $42.38 | $39.26 | $40.50 | $40.50 | 2,063,839 |
2020-11-27 | $39.19 | $41.70 | $38.99 | $41.52 | $41.52 | 1,681,201 |
2020-11-25 | $38.49 | $39.80 | $38.01 | $38.55 | $38.55 | 1,485,598 |
2020-11-24 | $37.68 | $39.95 | $37.50 | $38.98 | $38.98 | 1,774,844 |
2020-11-23 | $35.91 | $37.48 | $35.75 | $37.34 | $37.34 | 1,460,126 |
2020-11-20 | $36.51 | $36.83 | $35.09 | $35.38 | $35.38 | 1,792,412 |
2020-11-19 | $34.89 | $36.97 | $34.68 | $36.87 | $36.87 | 1,221,090 |
2020-11-18 | $35.58 | $36.63 | $34.93 | $34.93 | $34.93 | 1,188,287 |
2020-11-17 | $35.49 | $36.14 | $33.96 | $35.30 | $35.30 | 2,400,927 |
2020-11-16 | $35.05 | $36.90 | $35.00 | $36.25 | $36.25 | 1,226,098 |
2020-11-13 | $35.99 | $36.56 | $34.81 | $35.33 | $35.33 | 1,814,620 |
2020-11-12 | $37.54 | $37.77 | $35.63 | $36.00 | $36.00 | 1,787,524 |
2020-11-11 | $37.89 | $37.90 | $36.58 | $37.54 | $37.54 | 3,120,446 |
2020-11-10 | $37.62 | $38.89 | $37.00 | $37.81 | $37.81 | 1,752,038 |
2020-11-09 | $35.82 | $38.67 | $34.55 | $37.80 | $37.80 | 2,019,913 |
2020-11-06 | $36.64 | $38.00 | $36.64 | $37.44 | $37.44 | 910,673 |
2020-11-05 | $35.26 | $37.22 | $35.26 | $37.12 | $37.12 | 1,028,815 |
2020-11-04 | $36.09 | $36.09 | $34.22 | $34.59 | $34.59 | 1,147,418 |
2020-11-03 | $35.11 | $35.26 | $34.36 | $34.93 | $34.93 | 1,657,961 |
2020-11-02 | $35.01 | $35.36 | $34.36 | $34.88 | $34.88 | 1,371,979 |
2020-10-30 | $37.99 | $38.29 | $34.09 | $34.43 | $34.43 | 2,398,364 |
2020-10-29 | $38.10 | $39.18 | $37.67 | $38.14 | $38.14 | 1,487,777 |
2020-10-28 | $36.00 | $38.09 | $35.42 | $37.93 | $37.93 | 2,556,773 |
2020-10-27 | $35.85 | $38.17 | $35.60 | $37.70 | $37.70 | 1,942,128 |
2020-10-26 | $35.27 | $35.96 | $34.35 | $35.52 | $35.52 | 1,636,431 |
2020-10-23 | $34.82 | $36.12 | $34.37 | $35.45 | $35.45 | 2,144,469 |
2020-10-22 | $35.70 | $36.14 | $34.65 | $34.80 | $34.80 | 3,333,859 |
2020-10-21 | $35.20 | $36.29 | $34.15 | $36.01 | $36.01 | 2,487,218 |
2020-10-20 | $33.70 | $35.77 | $33.65 | $35.27 | $35.27 | 2,826,108 |
2020-10-19 | $32.63 | $34.21 | $32.63 | $33.67 | $33.67 | 1,882,592 |
2020-10-16 | $32.90 | $33.21 | $32.47 | $32.59 | $32.59 | 1,103,764 |
2020-10-15 | $31.75 | $32.86 | $31.30 | $32.45 | $32.45 | 1,527,534 |
2020-10-14 | $33.22 | $33.34 | $32.05 | $32.64 | $32.64 | 1,422,445 |
2020-10-13 | $31.56 | $32.93 | $30.41 | $32.86 | $32.86 | 3,090,918 |
2020-10-12 | $31.73 | $32.87 | $31.42 | $31.44 | $31.44 | 1,999,059 |
2020-10-09 | $31.74 | $32.34 | $29.00 | $31.48 | $31.48 | 4,793,572 |
2020-10-08 | $29.90 | $31.95 | $29.65 | $31.21 | $31.21 | 4,342,251 |
2020-10-07 | $28.52 | $29.68 | $28.37 | $29.59 | $29.59 | 2,041,508 |
2020-10-06 | $29.03 | $29.29 | $27.92 | $28.19 | $28.19 | 1,803,970 |
2020-10-05 | $27.58 | $28.98 | $27.36 | $28.71 | $28.71 | 2,309,167 |
2020-10-02 | $27.30 | $27.77 | $26.94 | $27.57 | $27.57 | 2,394,282 |
2020-10-01 | $27.40 | $28.32 | $27.07 | $28.29 | $28.29 | 1,732,737 |
2020-09-30 | $27.53 | $28.65 | $26.96 | $27.13 | $27.13 | 2,732,539 |
2020-09-29 | $27.21 | $27.75 | $26.50 | $27.05 | $27.05 | 2,963,788 |
2020-09-28 | $26.91 | $27.57 | $26.54 | $27.50 | $27.50 | 2,922,653 |
2020-09-25 | $25.60 | $26.31 | $25.21 | $26.24 | $26.24 | 1,871,611 |
2020-09-24 | $26.21 | $26.75 | $25.19 | $25.47 | $25.47 | 3,525,966 |
2020-09-23 | $27.27 | $29.00 | $25.73 | $26.51 | $26.51 | 11,593,694 |
2020-09-22 | $29.39 | $31.60 | $29.33 | $31.38 | $31.38 | 10,811,797 |
2020-09-21 | $27.62 | $29.37 | $27.15 | $29.06 | $29.06 | 3,026,831 |
2020-09-18 | $28.64 | $28.68 | $27.01 | $28.36 | $28.36 | 3,671,323 |
2020-09-17 | $28.17 | $29.11 | $27.65 | $28.29 | $28.29 | 2,303,600 |
2020-09-16 | $28.90 | $28.90 | $27.80 | $28.26 | $28.26 | 2,297,808 |
2020-09-15 | $28.99 | $29.65 | $28.38 | $28.72 | $28.72 | 2,238,676 |
2020-09-14 | $27.29 | $29.04 | $26.85 | $28.81 | $28.81 | 2,042,722 |
2020-09-11 | $28.24 | $28.33 | $26.30 | $26.95 | $26.95 | 2,725,197 |
2020-09-10 | $28.72 | $29.52 | $27.66 | $27.95 | $27.95 | 2,689,049 |
2020-09-09 | $27.74 | $29.25 | $27.13 | $28.77 | $28.77 | 4,020,716 |
2020-09-08 | $25.43 | $29.76 | $25.24 | $26.60 | $26.60 | 5,765,217 |
2020-09-04 | $25.51 | $26.99 | $25.16 | $26.25 | $26.25 | 2,180,145 |
2020-09-03 | $25.40 | $26.15 | $24.80 | $25.72 | $25.72 | 1,687,358 |
2020-09-02 | $26.15 | $26.57 | $24.81 | $25.77 | $25.77 | 2,107,139 |
2020-09-01 | $24.28 | $26.81 | $24.26 | $26.39 | $26.39 | 3,349,096 |
2020-08-31 | $23.82 | $24.62 | $23.49 | $24.15 | $24.15 | 1,448,382 |
2020-08-28 | $23.70 | $24.64 | $23.57 | $23.77 | $23.77 | 1,529,739 |
2020-08-27 | $24.23 | $24.38 | $23.45 | $23.72 | $23.72 | 1,258,603 |
2020-08-26 | $25.17 | $25.69 | $23.95 | $23.98 | $23.98 | 1,681,188 |
2020-08-25 | $25.60 | $25.98 | $24.88 | $25.17 | $25.17 | 2,784,479 |
2020-08-24 | $24.25 | $25.68 | $24.25 | $25.45 | $25.45 | 2,246,380 |
2020-08-21 | $23.92 | $24.38 | $23.50 | $23.89 | $23.89 | 1,435,525 |
2020-08-20 | $24.64 | $24.91 | $23.81 | $24.07 | $24.07 | 1,490,169 |
2020-08-19 | $25.20 | $25.69 | $24.14 | $24.98 | $24.98 | 1,320,117 |
2020-08-18 | $24.40 | $25.36 | $24.01 | $25.20 | $25.20 | 1,683,029 |
2020-08-17 | $23.78 | $24.54 | $23.25 | $24.38 | $24.38 | 1,856,358 |
2020-08-14 | $23.44 | $23.70 | $23.20 | $23.50 | $23.50 | 735,987 |
2020-08-13 | $22.27 | $23.99 | $22.27 | $23.52 | $23.52 | 1,773,193 |
2020-08-12 | $23.02 | $23.60 | $21.93 | $22.25 | $22.25 | 1,402,191 |
2020-08-11 | $22.43 | $23.31 | $22.13 | $22.87 | $22.87 | 1,852,451 |
2020-08-10 | $22.26 | $22.35 | $21.60 | $22.26 | $22.26 | 1,349,330 |
2020-08-07 | $22.11 | $22.69 | $21.75 | $22.13 | $22.13 | 958,045 |
2020-08-06 | $22.70 | $22.75 | $21.89 | $22.22 | $22.22 | 1,042,498 |
2020-08-05 | $22.85 | $23.03 | $22.46 | $22.71 | $22.71 | 1,023,632 |
2020-08-04 | $22.66 | $23.26 | $22.36 | $22.77 | $22.77 | 1,475,861 |
2020-08-03 | $22.33 | $22.79 | $21.65 | $22.57 | $22.57 | 2,274,566 |
2020-07-31 | $23.29 | $23.34 | $22.09 | $22.15 | $22.15 | 2,608,362 |
2020-07-30 | $22.95 | $23.16 | $22.20 | $23.00 | $23.00 | 2,021,257 |
2020-07-29 | $23.18 | $23.58 | $22.90 | $23.25 | $23.25 | 1,259,761 |
2020-07-28 | $24.09 | $24.19 | $22.97 | $23.01 | $23.01 | 1,277,020 |
2020-07-27 | $23.63 | $24.12 | $22.94 | $24.05 | $24.05 | 1,477,744 |
2020-07-24 | $23.40 | $23.82 | $23.05 | $23.44 | $23.44 | 979,069 |
2020-07-23 | $24.30 | $24.31 | $23.41 | $23.60 | $23.60 | 1,658,951 |
2020-07-22 | $25.35 | $25.68 | $23.96 | $24.30 | $24.30 | 2,070,462 |
2020-07-21 | $26.15 | $26.20 | $24.67 | $25.28 | $25.28 | 2,159,978 |
2020-07-20 | $26.60 | $26.89 | $25.70 | $25.90 | $25.90 | 1,527,323 |
2020-07-17 | $27.45 | $27.45 | $26.24 | $26.47 | $26.47 | 1,239,300 |
2020-07-16 | $26.72 | $27.64 | $26.56 | $27.43 | $27.43 | 1,285,100 |
2020-07-15 | $26.45 | $26.88 | $25.75 | $26.71 | $26.71 | 1,265,500 |
2020-07-14 | $25.40 | $26.28 | $24.82 | $26.15 | $26.15 | 1,999,600 |
2020-07-13 | $28.54 | $28.70 | $25.82 | $25.87 | $25.87 | 2,454,400 |
2020-07-10 | $28.71 | $29.00 | $27.28 | $28.27 | $28.27 | 2,205,900 |
2020-07-09 | $29.41 | $29.83 | $28.53 | $29.27 | $29.27 | 3,609,200 |
2020-07-08 | $29.00 | $29.58 | $28.55 | $29.31 | $29.31 | 7,343,900 |
2020-07-07 | $28.75 | $30.44 | $28.70 | $29.10 | $29.10 | 3,226,400 |
2020-07-06 | $29.00 | $29.72 | $28.17 | $29.09 | $29.09 | 2,883,100 |
2020-07-02 | $27.00 | $28.67 | $26.96 | $28.55 | $28.55 | 2,912,000 |
2020-07-01 | $24.78 | $26.86 | $24.75 | $26.60 | $26.60 | 2,881,700 |
2020-06-30 | $24.56 | $25.23 | $24.21 | $24.94 | $24.94 | 2,578,800 |
2020-06-29 | $23.22 | $25.12 | $23.21 | $24.92 | $24.92 | 4,031,000 |
2020-06-26 | $23.00 | $23.62 | $22.76 | $23.01 | $23.01 | 3,259,776 |
2020-06-25 | $23.05 | $23.53 | $22.55 | $23.22 | $23.22 | 2,297,149 |
2020-06-24 | $23.98 | $24.61 | $23.16 | $23.34 | $23.34 | 2,647,952 |
2020-06-23 | $25.00 | $25.26 | $24.13 | $24.30 | $24.30 | 2,539,084 |
2020-06-22 | $24.19 | $24.86 | $23.97 | $24.72 | $24.72 | 1,414,145 |
2020-06-19 | $24.65 | $25.15 | $24.12 | $24.17 | $24.17 | 2,501,638 |
2020-06-18 | $24.99 | $25.78 | $24.25 | $24.46 | $24.46 | 2,734,946 |
2020-06-17 | $24.50 | $25.47 | $24.06 | $25.14 | $25.14 | 2,028,366 |
2020-06-16 | $23.87 | $24.46 | $23.19 | $24.38 | $24.38 | 2,184,823 |
2020-06-15 | $22.65 | $23.46 | $22.60 | $23.26 | $23.26 | 1,493,187 |
2020-06-12 | $23.64 | $24.20 | $22.93 | $23.44 | $23.44 | 2,007,343 |
2020-06-11 | $23.49 | $24.01 | $22.67 | $22.80 | $22.80 | 3,042,715 |
2020-06-10 | $23.49 | $24.98 | $23.43 | $24.80 | $24.80 | 2,878,163 |
2020-06-09 | $23.04 | $24.00 | $22.73 | $23.55 | $23.55 | 6,023,013 |
2020-06-08 | $24.93 | $26.15 | $24.68 | $24.92 | $24.92 | 6,586,980 |
2020-06-05 | $25.31 | $26.17 | $24.82 | $24.96 | $24.96 | 3,142,107 |
2020-06-04 | $24.57 | $26.11 | $24.45 | $25.13 | $25.13 | 3,684,779 |
2020-06-03 | $24.89 | $25.40 | $24.08 | $24.71 | $24.71 | 2,776,405 |
2020-06-02 | $23.65 | $24.29 | $23.30 | $24.21 | $24.21 | 2,592,968 |
2020-06-01 | $23.02 | $24.29 | $22.72 | $23.62 | $23.62 | 2,535,565 |
2020-05-29 | $22.99 | $24.00 | $22.84 | $23.12 | $23.12 | 2,332,577 |
2020-05-28 | $23.63 | $24.20 | $23.07 | $23.16 | $23.16 | 1,899,140 |
2020-05-27 | $24.64 | $24.98 | $22.25 | $23.61 | $23.61 | 4,138,135 |
2020-05-26 | $24.36 | $25.71 | $23.63 | $24.51 | $24.51 | 2,601,285 |
2020-05-22 | $22.18 | $23.97 | $21.88 | $23.51 | $23.51 | 3,338,026 |
2020-05-21 | $22.19 | $22.94 | $21.70 | $22.13 | $22.13 | 2,555,563 |
2020-05-20 | $22.10 | $22.80 | $21.58 | $22.41 | $22.41 | 4,163,828 |
2020-05-19 | $20.89 | $22.72 | $20.52 | $21.59 | $21.59 | 3,108,940 |
2020-05-18 | $22.05 | $22.71 | $19.95 | $21.09 | $21.09 | 4,945,298 |
2020-05-15 | $19.18 | $24.10 | $18.84 | $21.41 | $21.41 | 11,808,536 |
2020-05-14 | $18.06 | $19.92 | $18.06 | $19.44 | $19.44 | 5,218,218 |
2020-05-13 | $18.53 | $19.98 | $17.83 | $18.55 | $18.55 | 4,559,981 |
2020-05-12 | $17.91 | $19.89 | $17.86 | $18.72 | $18.72 | 6,315,559 |
2020-05-11 | $17.59 | $18.35 | $17.05 | $17.75 | $17.75 | 2,856,566 |
2020-05-08 | $16.80 | $17.83 | $16.62 | $17.61 | $17.61 | 2,697,052 |
2020-05-07 | $16.44 | $16.77 | $16.17 | $16.61 | $16.61 | 2,665,584 |
2020-05-06 | $16.78 | $17.14 | $16.09 | $16.17 | $16.17 | 1,715,625 |
2020-05-05 | $15.68 | $16.62 | $15.68 | $16.56 | $16.56 | 2,336,729 |
2020-05-04 | $15.15 | $15.53 | $15.01 | $15.29 | $15.29 | 1,180,753 |
2020-05-01 | $15.54 | $15.96 | $15.13 | $15.49 | $15.49 | 3,095,916 |
2020-04-30 | $16.82 | $16.84 | $15.81 | $16.05 | $16.05 | 2,255,302 |
2020-04-29 | $17.01 | $17.68 | $16.40 | $17.07 | $17.07 | 2,436,564 |
2020-04-28 | $17.05 | $17.30 | $15.72 | $16.50 | $16.50 | 2,715,983 |
2020-04-27 | $16.74 | $17.06 | $16.13 | $16.72 | $16.72 | 2,668,036 |
2020-04-24 | $15.72 | $16.66 | $15.62 | $16.37 | $16.37 | 2,597,151 |
2020-04-23 | $15.84 | $16.41 | $15.42 | $15.54 | $15.54 | 2,638,240 |
2020-04-22 | $15.65 | $16.20 | $15.36 | $15.87 | $15.87 | 2,221,395 |
2020-04-21 | $15.58 | $16.03 | $15.00 | $15.21 | $15.21 | 2,490,725 |
2020-04-20 | $15.50 | $16.44 | $15.15 | $15.70 | $15.70 | 3,470,136 |
2020-04-17 | $15.68 | $15.92 | $15.09 | $15.70 | $15.70 | 2,383,031 |
2020-04-16 | $15.98 | $16.11 | $14.67 | $14.87 | $14.87 | 2,475,848 |
2020-04-15 | $15.77 | $16.53 | $15.60 | $15.84 | $15.84 | 2,442,134 |
2020-04-14 | $16.20 | $16.68 | $15.20 | $16.41 | $16.41 | 4,622,033 |
2020-04-13 | $15.37 | $15.58 | $14.53 | $15.15 | $15.15 | 2,085,312 |
2020-04-09 | $13.91 | $16.93 | $13.86 | $15.05 | $15.05 | 7,390,464 |
2020-04-08 | $13.59 | $14.16 | $13.20 | $13.57 | $13.57 | 1,825,115 |
2020-04-07 | $13.66 | $13.79 | $13.10 | $13.34 | $13.34 | 2,321,683 |
2020-04-06 | $12.40 | $12.91 | $12.30 | $12.75 | $12.75 | 2,933,487 |
2020-04-03 | $11.50 | $11.87 | $11.13 | $11.76 | $11.76 | 1,753,605 |
2020-04-02 | $11.62 | $12.15 | $11.29 | $11.46 | $11.46 | 1,839,692 |
2020-04-01 | $12.11 | $12.52 | $11.62 | $11.71 | $11.71 | 2,560,474 |
2020-03-31 | $12.73 | $13.41 | $12.45 | $12.70 | $12.70 | 2,945,901 |
2020-03-30 | $12.83 | $13.34 | $12.50 | $12.72 | $12.72 | 2,719,438 |
2020-03-27 | $13.84 | $13.99 | $12.65 | $12.70 | $12.70 | 2,506,952 |
2020-03-26 | $13.93 | $14.73 | $13.52 | $14.10 | $14.10 | 2,459,544 |
2020-03-25 | $14.85 | $15.19 | $13.62 | $13.74 | $13.74 | 2,437,517 |
2020-03-24 | $14.31 | $14.57 | $13.34 | $14.48 | $14.48 | 2,215,285 |
2020-03-23 | $14.73 | $14.90 | $12.70 | $13.37 | $13.37 | 2,985,444 |
2020-03-20 | $15.91 | $16.14 | $14.48 | $14.58 | $14.58 | 3,196,248 |
2020-03-19 | $14.33 | $16.90 | $13.93 | $15.31 | $15.31 | 4,608,316 |
2020-03-18 | $13.11 | $15.14 | $12.75 | $14.28 | $14.28 | 5,637,054 |
2020-03-17 | $12.60 | $14.35 | $11.62 | $13.58 | $13.58 | 3,552,035 |
2020-03-16 | $12.55 | $12.69 | $10.90 | $12.22 | $12.22 | 2,547,661 |
2020-03-13 | $13.08 | $13.28 | $12.12 | $13.26 | $13.26 | 3,008,230 |
2020-03-12 | $12.60 | $13.37 | $12.20 | $12.36 | $12.36 | 5,214,934 |
2020-03-11 | $15.25 | $15.70 | $13.06 | $14.01 | $14.01 | 7,626,364 |
2020-03-10 | $15.00 | $16.20 | $14.28 | $15.86 | $15.86 | 18,490,487 |
2020-03-09 | $21.03 | $21.43 | $19.70 | $21.21 | $21.21 | 7,672,090 |
2020-03-06 | $22.48 | $23.33 | $21.57 | $22.78 | $22.78 | 2,268,155 |
2020-03-05 | $23.20 | $23.63 | $22.75 | $23.29 | $23.29 | 2,145,691 |
2020-03-04 | $23.10 | $23.89 | $22.72 | $23.72 | $23.72 | 2,516,568 |
2020-03-03 | $23.73 | $24.17 | $22.17 | $22.62 | $22.62 | 2,356,419 |
2020-03-02 | $24.45 | $24.73 | $22.67 | $23.70 | $23.70 | 2,538,009 |
2020-02-28 | $22.78 | $24.03 | $22.52 | $24.03 | $24.03 | 2,872,704 |
2020-02-27 | $24.00 | $25.18 | $22.82 | $23.79 | $23.79 | 2,550,250 |
2020-02-26 | $25.85 | $26.65 | $24.58 | $24.76 | $24.76 | 3,371,367 |
2020-02-25 | $27.65 | $28.08 | $25.79 | $25.98 | $25.98 | 2,133,200 |
2020-02-24 | $27.73 | $28.29 | $27.18 | $27.47 | $27.47 | 2,437,501 |
2020-02-21 | $28.89 | $29.38 | $27.69 | $29.37 | $29.37 | 2,816,362 |
2020-02-20 | $28.45 | $29.24 | $28.09 | $29.08 | $29.08 | 1,669,846 |
2020-02-19 | $27.75 | $28.60 | $27.31 | $28.53 | $28.53 | 2,238,803 |
2020-02-18 | $26.51 | $27.69 | $26.45 | $27.67 | $27.67 | 1,870,773 |
2020-02-14 | $26.23 | $26.72 | $25.77 | $26.63 | $26.63 | 1,531,308 |
2020-02-13 | $25.87 | $26.47 | $25.67 | $26.24 | $26.24 | 1,169,565 |
2020-02-12 | $25.09 | $26.21 | $25.09 | $26.20 | $26.20 | 1,679,611 |
2020-02-11 | $24.56 | $25.59 | $24.44 | $24.85 | $24.85 | 2,024,349 |
2020-02-10 | $23.60 | $24.83 | $23.39 | $24.32 | $24.32 | 2,204,965 |
2020-02-07 | $23.77 | $24.03 | $23.16 | $23.43 | $23.43 | 1,177,225 |
2020-02-06 | $24.16 | $24.43 | $23.59 | $24.05 | $24.05 | 940,522 |
2020-02-05 | $24.35 | $24.94 | $24.00 | $24.05 | $24.05 | 1,273,155 |
2020-02-04 | $24.63 | $25.09 | $24.06 | $24.15 | $24.15 | 1,433,311 |
2020-02-03 | $23.00 | $24.44 | $22.99 | $24.27 | $24.27 | 2,056,087 |
2020-01-31 | $22.69 | $23.13 | $22.45 | $22.90 | $22.90 | 1,850,702 |
2020-01-30 | $22.34 | $23.09 | $22.06 | $22.81 | $22.81 | 1,746,293 |
2020-01-29 | $22.68 | $22.96 | $21.85 | $21.86 | $21.86 | 922,926 |
2020-01-28 | $22.32 | $22.97 | $22.31 | $22.54 | $22.54 | 995,651 |
2020-01-27 | $21.95 | $22.67 | $21.38 | $22.26 | $22.26 | 1,400,170 |
2020-01-24 | $23.25 | $23.35 | $22.41 | $22.64 | $22.64 | 1,305,145 |
2020-01-23 | $22.85 | $23.49 | $22.60 | $23.17 | $23.17 | 1,721,947 |
2020-01-22 | $24.50 | $24.50 | $22.90 | $23.00 | $23.00 | 2,987,114 |
2020-01-21 | $25.08 | $25.10 | $24.05 | $24.35 | $24.35 | 1,507,125 |
2020-01-17 | $25.21 | $25.55 | $24.80 | $25.22 | $25.22 | 1,578,217 |
2020-01-16 | $24.69 | $25.27 | $24.09 | $25.22 | $25.22 | 2,063,983 |
2020-01-15 | $24.48 | $25.03 | $24.37 | $24.65 | $24.65 | 2,272,850 |
2020-01-14 | $24.23 | $25.40 | $23.66 | $24.92 | $24.92 | 1,820,212 |
2020-01-13 | $23.18 | $24.65 | $23.18 | $24.65 | $24.65 | 1,919,920 |
2020-01-10 | $23.93 | $24.15 | $23.17 | $23.18 | $23.18 | 1,246,029 |
2020-01-09 | $23.70 | $24.13 | $23.10 | $23.98 | $23.98 | 1,904,955 |
2020-01-08 | $23.55 | $23.97 | $23.25 | $23.63 | $23.63 | 1,904,318 |
2020-01-07 | $24.81 | $24.89 | $23.35 | $23.60 | $23.60 | 3,125,305 |
2020-01-06 | $24.80 | $25.00 | $24.12 | $24.76 | $24.76 | 1,471,836 |
2020-01-03 | $24.82 | $25.23 | $24.65 | $25.13 | $25.13 | 1,058,539 |
2020-01-02 | $25.85 | $26.00 | $24.88 | $25.06 | $25.06 | 1,945,975 |
2019-12-31 | $25.54 | $25.75 | $25.05 | $25.66 | $25.66 | 1,263,414 |
2019-12-30 | $25.37 | $26.14 | $25.25 | $25.60 | $25.60 | 1,353,633 |
2019-12-27 | $25.63 | $25.76 | $25.03 | $25.42 | $25.42 | 1,214,024 |
2019-12-26 | $26.31 | $26.31 | $24.95 | $25.56 | $25.56 | 2,155,495 |
2019-12-24 | $26.45 | $26.74 | $26.05 | $26.27 | $26.27 | 531,115 |
2019-12-23 | $26.36 | $26.74 | $26.13 | $26.45 | $26.45 | 1,260,471 |
2019-12-20 | $26.74 | $27.02 | $26.33 | $26.48 | $26.48 | 1,554,725 |
2019-12-19 | $25.97 | $26.90 | $25.75 | $26.61 | $26.61 | 2,106,245 |
2019-12-18 | $25.70 | $26.15 | $25.14 | $25.72 | $25.72 | 2,197,420 |
2019-12-17 | $25.60 | $25.73 | $25.01 | $25.63 | $25.63 | 2,047,590 |
2019-12-16 | $26.10 | $26.27 | $25.63 | $25.69 | $25.69 | 2,712,221 |
2019-12-13 | $27.15 | $27.38 | $25.79 | $25.87 | $25.87 | 2,844,137 |
2019-12-12 | $27.17 | $28.07 | $26.73 | $27.13 | $27.13 | 3,724,844 |
2019-12-11 | $26.03 | $28.09 | $25.47 | $27.55 | $27.55 | 6,702,709 |
2019-12-10 | $27.15 | $28.45 | $26.10 | $26.23 | $26.23 | 13,365,912 |
2019-12-09 | $24.06 | $25.77 | $24.00 | $25.02 | $25.02 | 6,914,772 |
2019-12-06 | $23.47 | $24.17 | $23.34 | $24.09 | $24.09 | 2,247,969 |
2019-12-05 | $23.37 | $23.78 | $23.23 | $23.23 | $23.23 | 1,126,017 |
2019-12-04 | $24.07 | $24.27 | $23.30 | $23.36 | $23.36 | 1,146,130 |
2019-12-03 | $23.00 | $24.18 | $22.81 | $24.15 | $24.15 | 1,149,885 |
2019-12-02 | $23.73 | $23.84 | $22.66 | $23.75 | $23.75 | 897,865 |
2019-11-29 | $24.09 | $24.09 | $23.34 | $23.58 | $23.58 | 475,205 |
2019-11-27 | $24.00 | $24.15 | $23.55 | $23.97 | $23.97 | 909,632 |
2019-11-26 | $22.83 | $23.99 | $22.83 | $23.88 | $23.88 | 1,709,756 |
2019-11-25 | $22.55 | $22.97 | $22.39 | $22.81 | $22.81 | 1,465,067 |
2019-11-22 | $21.35 | $22.72 | $21.31 | $22.58 | $22.58 | 1,262,486 |
2019-11-21 | $21.27 | $21.60 | $21.01 | $21.18 | $21.18 | 944,547 |
2019-11-20 | $22.18 | $22.26 | $20.97 | $21.02 | $21.02 | 2,029,639 |
2019-11-19 | $22.15 | $22.69 | $21.87 | $22.64 | $22.64 | 807,725 |
2019-11-18 | $22.25 | $22.71 | $21.72 | $22.30 | $22.30 | 998,803 |
2019-11-15 | $22.84 | $22.85 | $22.15 | $22.22 | $22.22 | 1,105,311 |
2019-11-14 | $22.08 | $22.72 | $22.08 | $22.67 | $22.67 | 1,414,752 |
2019-11-13 | $21.19 | $22.48 | $20.81 | $22.03 | $22.03 | 1,587,197 |
2019-11-12 | $21.41 | $21.85 | $20.98 | $21.35 | $21.35 | 1,954,791 |
2019-11-11 | $21.58 | $21.77 | $20.52 | $20.90 | $20.90 | 2,751,202 |
2019-11-08 | $23.01 | $23.55 | $21.77 | $21.85 | $21.85 | 1,857,969 |
2019-11-07 | $23.07 | $23.69 | $22.80 | $23.17 | $23.17 | 1,373,928 |
2019-11-06 | $22.95 | $23.30 | $22.52 | $22.75 | $22.75 | 813,407 |
2019-11-05 | $23.25 | $23.83 | $22.99 | $23.14 | $23.14 | 1,024,137 |
2019-11-04 | $23.65 | $24.15 | $23.03 | $23.21 | $23.21 | 1,458,224 |
2019-11-01 | $23.08 | $23.99 | $22.85 | $23.50 | $23.50 | 1,189,369 |
2019-10-31 | $23.56 | $23.75 | $22.83 | $22.86 | $22.86 | 1,605,226 |
2019-10-30 | $23.51 | $23.86 | $23.16 | $23.72 | $23.72 | 941,412 |
2019-10-29 | $23.47 | $23.89 | $23.22 | $23.48 | $23.48 | 1,130,609 |
2019-10-28 | $24.45 | $24.45 | $23.41 | $23.77 | $23.77 | 2,464,166 |
2019-10-25 | $22.85 | $24.27 | $22.82 | $23.81 | $23.81 | 2,291,544 |
2019-10-24 | $23.02 | $23.30 | $22.43 | $22.96 | $22.96 | 2,137,847 |
2019-10-23 | $23.09 | $23.71 | $22.75 | $23.03 | $23.03 | 1,445,212 |
2019-10-22 | $22.99 | $23.39 | $22.19 | $23.33 | $23.33 | 1,477,513 |
2019-10-21 | $23.28 | $23.54 | $22.86 | $22.99 | $22.99 | 1,665,297 |
2019-10-18 | $23.50 | $23.67 | $22.37 | $23.22 | $23.22 | 3,386,837 |
2019-10-17 | $21.89 | $23.43 | $21.61 | $23.41 | $23.41 | 3,564,502 |
2019-10-16 | $21.45 | $22.60 | $21.23 | $21.82 | $21.82 | 4,839,941 |
2019-10-15 | $21.71 | $21.74 | $20.69 | $20.85 | $20.85 | 2,310,834 |
2019-10-14 | $21.63 | $21.63 | $20.71 | $21.17 | $21.17 | 2,201,272 |
2019-10-11 | $21.14 | $22.20 | $21.14 | $21.79 | $21.79 | 3,460,781 |
2019-10-10 | $20.85 | $21.20 | $20.42 | $20.78 | $20.78 | 2,167,555 |
2019-10-09 | $20.29 | $20.88 | $20.02 | $20.86 | $20.86 | 2,352,102 |
2019-10-08 | $19.88 | $20.52 | $19.41 | $20.34 | $20.34 | 2,968,710 |
2019-10-07 | $19.53 | $20.73 | $19.20 | $20.14 | $20.14 | 4,416,793 |
2019-10-04 | $18.70 | $20.46 | $18.51 | $19.61 | $19.61 | 6,595,130 |
2019-10-03 | $17.68 | $18.66 | $17.25 | $18.66 | $18.66 | 3,525,239 |
2019-10-02 | $17.00 | $18.46 | $16.99 | $17.89 | $17.89 | 13,001,277 |
2019-10-01 | $20.25 | $20.69 | $19.50 | $20.06 | $20.06 | 11,445,533 |
2019-09-30 | $18.61 | $19.62 | $18.48 | $19.25 | $19.25 | 4,231,201 |
2019-09-27 | $18.70 | $18.80 | $17.78 | $18.34 | $18.34 | 2,140,259 |
2019-09-26 | $18.62 | $18.89 | $18.21 | $18.67 | $18.67 | 1,899,386 |
2019-09-25 | $18.22 | $18.90 | $18.22 | $18.73 | $18.73 | 2,486,997 |
2019-09-24 | $19.78 | $19.98 | $17.70 | $18.20 | $18.20 | 4,948,100 |
2019-09-23 | $19.59 | $19.92 | $19.41 | $19.78 | $19.78 | 1,779,894 |
2019-09-20 | $19.45 | $20.06 | $19.40 | $19.64 | $19.64 | 2,548,240 |
2019-09-19 | $20.40 | $20.78 | $19.33 | $19.45 | $19.45 | 3,157,321 |
2019-09-18 | $21.40 | $21.44 | $20.12 | $20.39 | $20.39 | 2,541,741 |
2019-09-17 | $21.56 | $21.69 | $20.80 | $21.49 | $21.49 | 1,412,366 |
2019-09-16 | $20.63 | $21.68 | $20.53 | $21.59 | $21.59 | 1,741,243 |
2019-09-13 | $21.38 | $21.82 | $20.60 | $20.67 | $20.67 | 2,196,374 |
2019-09-12 | $21.96 | $22.01 | $20.51 | $21.01 | $21.01 | 2,618,088 |
2019-09-11 | $21.28 | $22.19 | $20.93 | $21.80 | $21.80 | 4,032,337 |
2019-09-10 | $19.59 | $21.30 | $19.55 | $21.18 | $21.18 | 4,236,413 |
2019-09-09 | $18.51 | $19.87 | $18.48 | $19.42 | $19.42 | 3,516,945 |
2019-09-06 | $19.22 | $19.40 | $18.10 | $18.15 | $18.15 | 2,413,243 |
2019-09-05 | $18.92 | $19.53 | $18.76 | $19.00 | $19.00 | 2,475,085 |
2019-09-04 | $18.32 | $18.76 | $18.01 | $18.57 | $18.57 | 2,060,382 |
2019-09-03 | $19.00 | $19.14 | $17.98 | $18.13 | $18.13 | 2,928,228 |
2019-08-30 | $19.23 | $19.48 | $18.99 | $19.06 | $19.06 | 1,691,279 |
2019-08-29 | $19.49 | $19.94 | $18.82 | $19.02 | $19.02 | 2,797,777 |
2019-08-28 | $18.58 | $19.38 | $18.27 | $19.27 | $19.27 | 2,008,263 |
2019-08-27 | $19.23 | $19.43 | $18.50 | $18.60 | $18.60 | 1,388,253 |
2019-08-26 | $19.49 | $19.50 | $18.72 | $19.09 | $19.09 | 1,398,581 |
2019-08-23 | $19.27 | $19.67 | $18.68 | $18.97 | $18.97 | 2,650,235 |
2019-08-22 | $20.18 | $20.33 | $19.21 | $19.47 | $19.47 | 2,978,562 |
2019-08-21 | $20.82 | $20.83 | $19.80 | $20.13 | $20.13 | 2,483,092 |
2019-08-20 | $20.43 | $20.89 | $19.91 | $20.56 | $20.56 | 2,309,321 |
2019-08-19 | $21.01 | $21.42 | $20.54 | $20.57 | $20.57 | 1,541,367 |
2019-08-16 | $20.56 | $20.96 | $20.05 | $20.68 | $20.68 | 1,915,672 |
2019-08-15 | $21.23 | $21.43 | $20.02 | $20.25 | $20.25 | 2,896,892 |
2019-08-14 | $21.81 | $21.81 | $20.68 | $20.79 | $20.79 | 3,628,734 |
2019-08-13 | $21.88 | $23.45 | $21.80 | $22.53 | $22.53 | 2,451,749 |
2019-08-12 | $22.16 | $22.32 | $21.63 | $22.01 | $22.01 | 1,423,447 |
2019-08-09 | $23.19 | $23.49 | $22.02 | $22.25 | $22.25 | 2,975,023 |
2019-08-08 | $23.23 | $23.62 | $22.82 | $23.53 | $23.53 | 1,651,000 |
2019-08-07 | $23.09 | $23.39 | $22.79 | $23.07 | $23.07 | 1,403,664 |
2019-08-06 | $23.61 | $24.00 | $22.88 | $23.41 | $23.41 | 2,385,378 |
2019-08-05 | $24.00 | $24.10 | $22.87 | $23.25 | $23.25 | 2,918,579 |
2019-08-02 | $24.76 | $25.23 | $24.41 | $24.83 | $24.83 | 2,338,546 |
2019-08-01 | $26.12 | $26.60 | $24.55 | $25.27 | $25.27 | 2,638,490 |
2019-07-31 | $27.04 | $27.04 | $25.43 | $26.08 | $26.08 | 2,671,070 |
2019-07-30 | $26.98 | $27.32 | $25.46 | $27.09 | $27.09 | 4,862,460 |
2019-07-29 | $27.50 | $27.71 | $26.87 | $27.63 | $27.63 | 2,289,554 |
2019-07-26 | $27.20 | $27.76 | $26.51 | $27.52 | $27.52 | 2,403,572 |
2019-07-25 | $27.45 | $28.10 | $27.01 | $27.07 | $27.07 | 1,473,386 |
2019-07-24 | $26.54 | $27.62 | $26.53 | $27.39 | $27.39 | 2,841,657 |
2019-07-23 | $27.23 | $27.44 | $26.26 | $26.63 | $26.63 | 3,127,970 |
2019-07-22 | $27.76 | $28.23 | $26.91 | $27.18 | $27.18 | 4,416,811 |
2019-07-19 | $27.35 | $27.73 | $26.88 | $26.90 | $26.90 | 1,636,641 |
2019-07-18 | $28.50 | $28.69 | $26.90 | $27.23 | $27.23 | 3,448,850 |
2019-07-17 | $29.00 | $29.48 | $28.53 | $28.64 | $28.64 | 1,822,038 |
2019-07-16 | $28.56 | $29.34 | $27.91 | $29.02 | $29.02 | 3,570,052 |
2019-07-15 | $27.56 | $28.80 | $27.25 | $28.57 | $28.57 | 4,509,263 |
2019-07-12 | $30.28 | $31.00 | $27.56 | $27.65 | $27.65 | 10,863,102 |
2019-07-11 | $29.09 | $29.17 | $27.78 | $28.12 | $28.12 | 2,653,116 |
2019-07-10 | $29.91 | $29.98 | $28.48 | $28.97 | $28.97 | 3,879,970 |
2019-07-09 | $30.33 | $30.59 | $29.30 | $29.35 | $29.35 | 2,476,355 |
2019-07-08 | $30.98 | $31.00 | $30.31 | $30.58 | $30.58 | 1,128,222 |
2019-07-05 | $30.52 | $31.30 | $30.39 | $31.01 | $31.01 | 968,906 |
2019-07-03 | $31.41 | $31.65 | $30.71 | $30.90 | $30.90 | 1,014,891 |
2019-07-02 | $30.91 | $31.52 | $30.02 | $31.40 | $31.40 | 3,271,783 |
2019-07-01 | $31.83 | $32.34 | $30.79 | $31.26 | $31.26 | 2,378,573 |
2019-06-28 | $30.49 | $32.29 | $30.48 | $31.99 | $31.99 | 8,599,757 |
2019-06-27 | $30.70 | $31.03 | $30.35 | $30.42 | $30.42 | 1,527,463 |
2019-06-26 | $30.88 | $31.89 | $30.49 | $30.51 | $30.51 | 3,009,416 |
2019-06-25 | $31.37 | $31.62 | $30.63 | $30.75 | $30.75 | 1,336,312 |
2019-06-24 | $31.32 | $31.58 | $30.71 | $31.31 | $31.31 | 1,676,006 |
2019-06-21 | $31.31 | $31.78 | $30.93 | $31.53 | $31.53 | 2,010,034 |
2019-06-20 | $31.71 | $32.00 | $30.47 | $31.38 | $31.38 | 3,001,321 |
2019-06-19 | $31.00 | $31.55 | $30.35 | $31.42 | $31.42 | 2,246,184 |
2019-06-18 | $30.32 | $31.04 | $30.24 | $31.00 | $31.00 | 2,728,176 |
2019-06-17 | $29.89 | $30.60 | $29.62 | $30.12 | $30.12 | 2,778,142 |
2019-06-14 | $28.90 | $29.93 | $28.77 | $29.93 | $29.93 | 2,935,875 |
2019-06-13 | $29.35 | $29.48 | $28.05 | $28.95 | $28.95 | 3,240,784 |
2019-06-12 | $29.10 | $29.28 | $27.54 | $29.26 | $29.26 | 4,964,471 |
2019-06-11 | $28.48 | $30.54 | $28.40 | $29.58 | $29.58 | 5,475,040 |
2019-06-10 | $28.40 | $29.11 | $28.02 | $28.11 | $28.11 | 3,564,858 |
2019-06-07 | $26.75 | $28.83 | $26.03 | $27.97 | $27.97 | 6,395,786 |
2019-06-06 | $29.23 | $29.92 | $26.50 | $27.04 | $27.04 | 21,763,083 |
2019-06-05 | $24.30 | $24.72 | $22.88 | $23.57 | $23.57 | 6,577,515 |
2019-06-04 | $22.99 | $24.16 | $22.99 | $24.12 | $24.12 | 1,526,100 |
2019-06-03 | $23.02 | $23.67 | $22.41 | $22.56 | $22.56 | 1,660,536 |
2019-05-31 | $23.20 | $23.34 | $22.50 | $23.16 | $23.16 | 1,643,900 |
2019-05-30 | $24.08 | $24.35 | $23.35 | $23.51 | $23.51 | 1,005,525 |
2019-05-29 | $24.05 | $24.38 | $23.66 | $24.10 | $24.10 | 1,293,544 |
2019-05-28 | $24.01 | $25.00 | $23.84 | $24.38 | $24.38 | 1,802,300 |
2019-05-24 | $24.97 | $25.29 | $23.73 | $23.94 | $23.94 | 1,803,979 |
2019-05-23 | $23.91 | $24.78 | $23.65 | $24.62 | $24.62 | 1,309,532 |
2019-05-22 | $24.41 | $25.30 | $24.03 | $24.08 | $24.08 | 1,571,765 |
2019-05-21 | $23.42 | $24.63 | $23.06 | $24.57 | $24.57 | 1,434,615 |
2019-05-20 | $22.00 | $23.76 | $21.71 | $23.34 | $23.34 | 2,759,404 |
2019-05-17 | $23.06 | $23.20 | $22.03 | $22.13 | $22.13 | 2,519,275 |
2019-05-16 | $24.51 | $24.83 | $23.16 | $23.29 | $23.29 | 2,835,977 |
2019-05-15 | $25.34 | $25.39 | $24.45 | $24.47 | $24.47 | 1,705,170 |
2019-05-14 | $24.56 | $25.94 | $24.21 | $25.75 | $25.75 | 1,004,944 |
2019-05-13 | $24.83 | $24.86 | $24.12 | $24.46 | $24.46 | 1,023,228 |
2019-05-10 | $26.19 | $26.57 | $25.00 | $25.31 | $25.31 | 1,379,549 |
2019-05-09 | $26.30 | $26.48 | $25.63 | $26.29 | $26.29 | 984,798 |
2019-05-08 | $26.53 | $27.14 | $26.15 | $26.67 | $26.67 | 762,451 |
2019-05-07 | $27.08 | $27.76 | $26.35 | $26.54 | $26.54 | 905,703 |
2019-05-06 | $27.42 | $27.54 | $26.71 | $27.37 | $27.37 | 1,294,514 |
2019-05-03 | $27.34 | $27.83 | $27.03 | $27.69 | $27.69 | 1,290,212 |
2019-05-02 | $26.83 | $27.16 | $26.47 | $27.14 | $27.14 | 892,882 |
2019-05-01 | $26.66 | $27.38 | $26.26 | $26.81 | $26.81 | 806,121 |
2019-04-30 | $26.87 | $27.42 | $26.37 | $26.65 | $26.65 | 796,499 |
2019-04-29 | $26.82 | $27.25 | $26.55 | $26.88 | $26.88 | 1,091,349 |
2019-04-26 | $25.58 | $26.88 | $25.51 | $26.85 | $26.85 | 1,401,519 |
2019-04-25 | $25.91 | $26.29 | $25.27 | $25.35 | $25.35 | 1,232,594 |
2019-04-24 | $25.86 | $26.18 | $25.48 | $25.81 | $25.81 | 1,084,187 |
2019-04-23 | $25.07 | $25.84 | $24.76 | $25.67 | $25.67 | 1,117,992 |
2019-04-22 | $24.21 | $25.21 | $24.21 | $24.86 | $24.86 | 1,449,546 |
2019-04-18 | $25.24 | $25.52 | $24.35 | $24.40 | $24.40 | 1,803,875 |
2019-04-17 | $26.49 | $26.67 | $25.17 | $25.18 | $25.18 | 1,735,797 |
2019-04-16 | $26.16 | $26.68 | $25.61 | $26.34 | $26.34 | 1,059,885 |
2019-04-15 | $26.56 | $26.97 | $25.80 | $26.33 | $26.33 | 1,967,106 |
2019-04-12 | $26.93 | $27.30 | $26.41 | $27.17 | $27.17 | 1,371,617 |
2019-04-11 | $26.65 | $26.98 | $26.24 | $26.54 | $26.54 | 1,038,466 |
2019-04-10 | $26.47 | $26.77 | $26.21 | $26.73 | $26.73 | 972,453 |
2019-04-09 | $26.73 | $27.06 | $26.21 | $26.30 | $26.30 | 1,459,393 |
2019-04-08 | $27.30 | $27.65 | $26.72 | $26.93 | $26.93 | 1,389,589 |
2019-04-05 | $28.21 | $28.49 | $27.35 | $27.47 | $27.47 | 1,632,178 |
2019-04-04 | $29.00 | $29.09 | $27.58 | $28.05 | $28.05 | 1,269,077 |
2019-04-03 | $29.01 | $29.60 | $28.50 | $28.70 | $28.70 | 2,090,936 |
2019-04-02 | $28.00 | $29.00 | $27.69 | $28.75 | $28.75 | 1,478,751 |
2019-04-01 | $28.48 | $28.73 | $27.72 | $28.09 | $28.09 | 1,072,810 |
2019-03-29 | $28.05 | $28.50 | $27.72 | $28.23 | $28.23 | 1,118,046 |
2019-03-28 | $27.66 | $28.18 | $27.41 | $27.88 | $27.88 | 971,908 |
2019-03-27 | $27.53 | $28.19 | $26.83 | $27.50 | $27.50 | 1,528,832 |
2019-03-26 | $28.25 | $28.67 | $27.48 | $27.58 | $27.58 | 2,126,432 |
2019-03-25 | $27.33 | $28.49 | $27.14 | $27.89 | $27.89 | 1,661,556 |
2019-03-22 | $28.74 | $28.74 | $27.33 | $27.46 | $27.46 | 2,156,473 |
2019-03-21 | $29.00 | $29.75 | $28.70 | $28.91 | $28.91 | 1,817,902 |
2019-03-20 | $30.02 | $30.38 | $28.83 | $29.30 | $29.30 | 2,301,473 |
2019-03-19 | $31.13 | $31.46 | $30.11 | $30.31 | $30.31 | 1,919,416 |
2019-03-18 | $31.84 | $32.49 | $30.11 | $31.04 | $31.04 | 3,302,277 |
2019-03-15 | $31.63 | $32.10 | $31.34 | $32.00 | $32.00 | 2,599,150 |
2019-03-14 | $31.22 | $32.05 | $30.76 | $31.63 | $31.63 | 3,755,072 |
2019-03-13 | $33.41 | $33.50 | $31.31 | $31.49 | $31.49 | 8,101,219 |
2019-03-12 | $34.11 | $37.72 | $33.17 | $33.78 | $33.78 | 31,277,020 |
2019-03-11 | $25.88 | $27.30 | $24.82 | $26.98 | $26.98 | 8,479,921 |
2019-03-08 | $25.75 | $26.03 | $24.35 | $25.70 | $25.70 | 4,008,588 |
2019-03-07 | $28.37 | $28.37 | $26.50 | $26.55 | $26.55 | 1,830,325 |
2019-03-06 | $28.34 | $28.46 | $27.70 | $28.36 | $28.36 | 720,973 |
2019-03-05 | $27.45 | $28.62 | $27.34 | $28.28 | $28.28 | 1,048,366 |
2019-03-04 | $29.35 | $29.74 | $26.35 | $27.32 | $27.32 | 2,418,915 |
2019-03-01 | $28.08 | $29.44 | $28.05 | $29.00 | $29.00 | 2,413,490 |
2019-02-28 | $27.53 | $28.10 | $27.42 | $27.82 | $27.82 | 1,028,816 |
2019-02-27 | $26.85 | $27.71 | $26.65 | $27.53 | $27.53 | 1,222,147 |
2019-02-26 | $27.28 | $27.33 | $26.27 | $26.99 | $26.99 | 1,053,579 |
2019-02-25 | $27.07 | $27.41 | $26.71 | $27.27 | $27.27 | 1,059,035 |
2019-02-22 | $26.47 | $26.85 | $25.41 | $26.67 | $26.67 | 1,261,487 |
2019-02-21 | $27.00 | $27.00 | $26.12 | $26.31 | $26.31 | 1,592,074 |
2019-02-20 | $26.15 | $26.97 | $25.90 | $26.96 | $26.96 | 1,208,780 |
2019-02-19 | $25.29 | $26.16 | $24.76 | $26.15 | $26.15 | 1,268,564 |
2019-02-15 | $24.40 | $25.49 | $24.37 | $25.20 | $25.20 | 1,570,854 |
2019-02-14 | $23.39 | $24.33 | $23.08 | $24.20 | $24.20 | 715,014 |
2019-02-13 | $23.96 | $24.40 | $23.42 | $23.70 | $23.70 | 1,036,390 |
2019-02-12 | $22.79 | $23.95 | $22.74 | $23.80 | $23.80 | 1,043,645 |
2019-02-11 | $22.62 | $23.07 | $22.15 | $22.68 | $22.68 | 653,629 |
2019-02-08 | $21.96 | $22.54 | $21.62 | $22.47 | $22.47 | 736,221 |
2019-02-07 | $21.75 | $21.96 | $21.30 | $21.79 | $21.79 | 728,041 |
2019-02-06 | $22.31 | $22.57 | $21.55 | $21.95 | $21.95 | 699,862 |
2019-02-05 | $22.23 | $23.15 | $22.16 | $22.29 | $22.29 | 951,484 |
2019-02-04 | $22.38 | $22.51 | $21.85 | $22.11 | $22.11 | 579,130 |
2019-02-01 | $22.39 | $22.91 | $22.12 | $22.38 | $22.38 | 814,702 |
2019-01-31 | $23.30 | $23.48 | $22.11 | $22.45 | $22.45 | 1,354,140 |
2019-01-30 | $23.47 | $23.88 | $22.81 | $23.23 | $23.23 | 914,992 |
2019-01-29 | $23.36 | $23.43 | $22.70 | $23.25 | $23.25 | 804,474 |
2019-01-28 | $22.95 | $23.42 | $22.08 | $23.27 | $23.27 | 1,119,338 |
2019-01-25 | $22.29 | $23.20 | $22.18 | $23.08 | $23.08 | 943,960 |
2019-01-24 | $21.82 | $22.20 | $21.52 | $22.18 | $22.18 | 612,354 |
2019-01-23 | $21.58 | $21.91 | $21.05 | $21.81 | $21.81 | 1,037,964 |
2019-01-22 | $22.66 | $22.66 | $21.15 | $21.36 | $21.36 | 1,448,736 |
2019-01-18 | $21.54 | $23.05 | $21.37 | $22.92 | $22.92 | 2,061,863 |
2019-01-17 | $20.69 | $21.52 | $20.52 | $21.36 | $21.36 | 901,565 |
2019-01-16 | $20.65 | $21.22 | $20.58 | $20.81 | $20.81 | 828,024 |
2019-01-15 | $20.49 | $21.60 | $20.31 | $20.65 | $20.65 | 1,674,052 |
2019-01-14 | $20.58 | $20.58 | $20.05 | $20.40 | $20.40 | 773,913 |
2019-01-11 | $20.39 | $20.88 | $20.18 | $20.59 | $20.59 | 1,058,060 |
2019-01-10 | $19.98 | $20.51 | $19.45 | $20.39 | $20.39 | 997,997 |
2019-01-09 | $19.72 | $20.34 | $19.43 | $20.16 | $20.16 | 903,940 |
2019-01-08 | $20.00 | $20.09 | $18.72 | $19.43 | $19.43 | 1,290,992 |
2019-01-07 | $18.24 | $19.73 | $18.15 | $19.59 | $19.59 | 2,172,038 |
2019-01-04 | $17.30 | $18.41 | $17.30 | $17.98 | $17.98 | 1,304,585 |
2019-01-03 | $17.17 | $17.90 | $17.05 | $17.10 | $17.10 | 1,350,594 |
2019-01-02 | $16.61 | $17.96 | $16.55 | $17.41 | $17.41 | 1,299,986 |
2018-12-31 | $17.46 | $17.67 | $16.76 | $17.09 | $17.09 | 1,656,750 |
2018-12-28 | $17.82 | $17.99 | $17.08 | $17.33 | $17.33 | 1,314,456 |
2018-12-27 | $17.53 | $17.87 | $16.85 | $17.68 | $17.68 | 1,361,188 |
2018-12-26 | $16.80 | $17.93 | $16.10 | $17.88 | $17.88 | 2,077,319 |
2018-12-24 | $16.25 | $17.22 | $16.05 | $16.72 | $16.72 | 1,542,490 |
2018-12-21 | $18.43 | $18.85 | $16.45 | $16.87 | $16.87 | 2,987,145 |
2018-12-20 | $18.48 | $19.11 | $17.58 | $18.35 | $18.35 | 2,139,457 |
2018-12-19 | $19.76 | $20.00 | $18.34 | $18.51 | $18.51 | 2,641,091 |
2018-12-18 | $18.53 | $19.79 | $18.53 | $19.64 | $19.64 | 2,792,145 |
2018-12-17 | $20.00 | $20.00 | $18.16 | $18.22 | $18.22 | 3,574,606 |
2018-12-14 | $20.34 | $20.61 | $19.78 | $20.35 | $20.35 | 2,590,269 |
2018-12-13 | $22.26 | $22.53 | $20.46 | $20.47 | $20.47 | 3,532,351 |
2018-12-12 | $20.26 | $22.99 | $20.15 | $22.32 | $22.32 | 9,531,435 |
2018-12-11 | $20.93 | $20.94 | $18.40 | $20.54 | $20.54 | 25,985,779 |
2018-12-10 | $26.46 | $28.14 | $25.75 | $25.97 | $25.97 | 6,298,418 |
2018-12-07 | $28.64 | $28.90 | $25.70 | $26.36 | $26.36 | 2,745,314 |
2018-12-06 | $25.23 | $28.73 | $25.23 | $28.64 | $28.64 | 2,355,862 |
2018-12-04 | $27.13 | $27.94 | $25.96 | $26.69 | $26.69 | 1,300,599 |
2018-12-03 | $28.01 | $28.30 | $26.22 | $27.36 | $27.36 | 1,482,296 |
2018-11-30 | $26.75 | $27.33 | $26.75 | $27.33 | $27.33 | 857,522 |
2018-11-29 | $26.12 | $26.98 | $26.08 | $26.65 | $26.65 | 659,087 |
2018-11-28 | $25.83 | $26.52 | $25.13 | $26.37 | $26.37 | 991,686 |
2018-11-27 | $25.07 | $25.66 | $24.67 | $25.51 | $25.51 | 537,773 |
2018-11-26 | $25.75 | $26.30 | $25.14 | $25.39 | $25.39 | 738,000 |
2018-11-23 | $25.27 | $25.84 | $25.20 | $25.33 | $25.33 | 333,951 |
2018-11-21 | $24.86 | $25.70 | $24.60 | $25.29 | $25.29 | 713,985 |
2018-11-20 | $22.98 | $24.80 | $22.51 | $24.40 | $24.40 | 1,763,511 |
2018-11-19 | $26.64 | $26.84 | $24.68 | $24.80 | $24.80 | 1,554,650 |
2018-11-16 | $26.57 | $27.38 | $26.28 | $26.79 | $26.79 | 1,044,358 |
2018-11-15 | $26.49 | $27.21 | $26.23 | $26.88 | $26.88 | 1,042,361 |
2018-11-14 | $26.26 | $26.85 | $25.81 | $26.45 | $26.45 | 1,157,141 |
2018-11-13 | $25.50 | $26.48 | $25.45 | $25.95 | $25.95 | 842,323 |
2018-11-12 | $26.34 | $26.64 | $24.50 | $25.41 | $25.41 | 1,145,109 |
2018-11-09 | $26.67 | $26.95 | $25.51 | $26.26 | $26.26 | 1,431,791 |
2018-11-08 | $28.16 | $28.30 | $26.40 | $27.01 | $27.01 | 1,356,913 |
2018-11-07 | $27.86 | $28.76 | $27.64 | $28.17 | $28.17 | 1,417,130 |
2018-11-06 | $27.79 | $28.54 | $26.92 | $27.45 | $27.45 | 1,482,065 |
2018-11-05 | $27.25 | $27.83 | $26.77 | $27.76 | $27.76 | 978,674 |
2018-11-02 | $28.37 | $28.37 | $26.72 | $27.57 | $27.57 | 1,531,359 |
2018-11-01 | $26.17 | $28.12 | $26.15 | $27.82 | $27.82 | 2,012,824 |
2018-10-31 | $26.31 | $26.97 | $25.77 | $26.36 | $26.36 | 1,378,601 |
2018-10-30 | $23.81 | $26.05 | $23.60 | $25.97 | $25.97 | 1,712,388 |
2018-10-29 | $23.76 | $24.75 | $23.68 | $24.15 | $24.15 | 1,195,623 |
2018-10-26 | $23.88 | $24.25 | $22.83 | $23.67 | $23.67 | 1,802,334 |
2018-10-25 | $24.00 | $24.87 | $23.63 | $24.80 | $24.80 | 1,572,517 |
2018-10-24 | $24.41 | $25.00 | $23.99 | $24.00 | $24.00 | 1,386,465 |
2018-10-23 | $23.40 | $24.44 | $23.20 | $24.32 | $24.32 | 1,629,961 |
2018-10-22 | $24.34 | $24.93 | $24.11 | $24.52 | $24.52 | 1,553,713 |
2018-10-19 | $25.80 | $25.97 | $24.05 | $24.16 | $24.16 | 2,340,122 |
2018-10-18 | $25.10 | $25.94 | $25.01 | $25.66 | $25.66 | 1,645,302 |
2018-10-17 | $26.75 | $26.90 | $24.80 | $25.33 | $25.33 | 2,001,646 |
2018-10-16 | $25.80 | $26.89 | $25.71 | $26.74 | $26.74 | 1,749,250 |
2018-10-15 | $25.71 | $26.20 | $24.91 | $25.86 | $25.86 | 1,858,737 |
2018-10-12 | $25.45 | $26.19 | $24.88 | $26.08 | $26.08 | 3,515,501 |
2018-10-11 | $23.35 | $24.75 | $22.34 | $24.60 | $24.60 | 5,879,109 |
2018-10-10 | $25.10 | $25.55 | $23.52 | $23.71 | $23.71 | 4,370,538 |
2018-10-09 | $25.80 | $26.58 | $25.13 | $25.19 | $25.19 | 4,330,416 |
2018-10-08 | $26.13 | $26.82 | $25.68 | $25.90 | $25.90 | 5,222,274 |
2018-10-05 | $28.50 | $28.79 | $25.80 | $26.30 | $26.30 | 9,982,867 |
2018-10-04 | $27.65 | $28.99 | $27.42 | $28.68 | $28.68 | 7,850,976 |
2018-10-03 | $29.48 | $29.75 | $27.16 | $27.91 | $27.91 | 15,138,233 |
2018-10-02 | $34.78 | $35.00 | $28.55 | $28.94 | $28.94 | 39,929,904 |
2018-10-01 | $45.00 | $46.67 | $43.84 | $44.63 | $44.63 | 9,357,429 |
2018-09-28 | $42.17 | $44.18 | $41.86 | $43.77 | $43.77 | 2,399,151 |
2018-09-27 | $42.11 | $42.94 | $41.75 | $42.21 | $42.21 | 1,432,161 |
2018-09-26 | $42.30 | $42.80 | $41.30 | $42.09 | $42.09 | 1,266,416 |
2018-09-25 | $41.83 | $42.23 | $40.59 | $42.15 | $42.15 | 1,846,577 |
2018-09-24 | $39.75 | $42.28 | $38.68 | $41.33 | $41.33 | 3,148,492 |
2018-09-21 | $42.16 | $43.36 | $40.14 | $40.44 | $40.44 | 4,338,649 |
2018-09-20 | $44.40 | $44.60 | $40.25 | $41.66 | $41.66 | 9,510,368 |
2018-09-19 | $50.10 | $50.50 | $43.80 | $47.11 | $47.11 | 5,619,897 |
2018-09-18 | $51.52 | $52.44 | $49.53 | $50.50 | $50.50 | 2,702,682 |
2018-09-17 | $49.48 | $51.77 | $47.67 | $51.19 | $51.19 | 3,028,054 |
2018-09-14 | $49.39 | $49.85 | $47.75 | $49.33 | $49.33 | 3,787,882 |
2018-09-13 | $45.50 | $49.21 | $45.06 | $48.84 | $48.84 | 4,084,170 |
2018-09-12 | $45.96 | $46.68 | $43.04 | $44.45 | $44.45 | 2,977,454 |
2018-09-11 | $46.26 | $46.60 | $45.16 | $45.96 | $45.96 | 1,582,707 |
2018-09-10 | $45.00 | $46.71 | $44.20 | $45.99 | $45.99 | 1,963,564 |
2018-09-07 | $45.07 | $45.30 | $43.51 | $44.74 | $44.74 | 2,874,334 |
2018-09-06 | $44.63 | $45.95 | $43.16 | $45.19 | $45.19 | 3,558,732 |
2018-09-05 | $43.02 | $45.42 | $40.80 | $44.54 | $44.54 | 3,485,525 |
2018-09-04 | $40.58 | $44.18 | $40.12 | $43.27 | $43.27 | 3,775,024 |
2018-08-31 | $38.50 | $41.58 | $38.50 | $40.58 | $40.58 | 2,790,404 |
2018-08-30 | $37.61 | $39.36 | $37.50 | $38.58 | $38.58 | 1,476,689 |
2018-08-29 | $37.75 | $38.44 | $36.80 | $37.73 | $37.73 | 1,084,359 |
2018-08-28 | $37.05 | $37.77 | $36.32 | $37.52 | $37.52 | 1,456,687 |
2018-08-27 | $38.50 | $38.60 | $36.15 | $37.01 | $37.01 | 2,297,437 |
2018-08-24 | $37.01 | $38.39 | $37.00 | $37.98 | $37.98 | 2,459,242 |
2018-08-23 | $35.38 | $37.74 | $35.38 | $36.57 | $36.57 | 3,418,977 |
2018-08-22 | $34.98 | $37.33 | $34.82 | $35.38 | $35.38 | 4,395,674 |
2018-08-21 | $33.00 | $35.00 | $32.53 | $34.71 | $34.71 | 2,093,776 |
2018-08-20 | $33.11 | $33.41 | $32.28 | $32.86 | $32.86 | 1,045,439 |
2018-08-17 | $34.00 | $34.69 | $32.80 | $32.92 | $32.92 | 1,720,783 |
2018-08-16 | $33.34 | $34.54 | $33.07 | $34.16 | $34.16 | 1,830,341 |
2018-08-15 | $33.12 | $33.82 | $31.89 | $32.83 | $32.83 | 1,497,130 |
2018-08-14 | $33.16 | $34.45 | $32.91 | $33.75 | $33.75 | 1,540,340 |
2018-08-13 | $33.75 | $33.97 | $32.15 | $33.09 | $33.09 | 2,393,350 |
2018-08-10 | $32.29 | $33.73 | $31.80 | $33.31 | $33.31 | 2,733,877 |
2018-08-09 | $30.00 | $31.89 | $30.00 | $31.75 | $31.75 | 1,907,457 |
2018-08-08 | $30.79 | $30.98 | $29.65 | $29.93 | $29.93 | 1,057,602 |
2018-08-07 | $30.00 | $31.35 | $29.80 | $30.66 | $30.66 | 1,883,914 |
2018-08-06 | $29.01 | $29.85 | $28.82 | $29.78 | $29.78 | 1,040,106 |
2018-08-03 | $29.11 | $29.95 | $28.80 | $28.91 | $28.91 | 1,156,749 |
2018-08-02 | $28.36 | $29.61 | $28.30 | $29.15 | $29.15 | 1,660,449 |
2018-08-01 | $28.29 | $30.59 | $28.15 | $28.87 | $28.87 | 1,978,669 |
2018-07-31 | $28.72 | $29.48 | $27.73 | $28.66 | $28.66 | 1,774,660 |
2018-07-30 | $29.66 | $30.15 | $28.15 | $28.63 | $28.63 | 1,811,428 |
2018-07-27 | $31.34 | $32.10 | $28.55 | $29.51 | $29.51 | 2,737,306 |
2018-07-26 | $31.45 | $31.74 | $30.51 | $31.15 | $31.15 | 1,520,828 |
2018-07-25 | $31.30 | $32.07 | $30.15 | $31.49 | $31.49 | 2,279,480 |
2018-07-24 | $34.07 | $34.25 | $31.16 | $31.23 | $31.23 | 3,570,227 |
2018-07-23 | $34.58 | $34.67 | $33.18 | $33.92 | $33.92 | 1,422,759 |
2018-07-20 | $34.50 | $35.40 | $34.17 | $34.38 | $34.38 | 1,601,165 |
2018-07-19 | $33.76 | $35.35 | $33.61 | $34.25 | $34.25 | 2,048,165 |
2018-07-18 | $34.43 | $35.45 | $33.16 | $34.24 | $34.24 | 2,498,763 |
2018-07-17 | $32.51 | $34.60 | $32.02 | $34.43 | $34.43 | 2,828,104 |
2018-07-16 | $33.23 | $34.13 | $31.88 | $33.03 | $33.03 | 3,206,503 |
2018-07-13 | $32.16 | $33.65 | $31.75 | $32.99 | $32.99 | 2,747,570 |
2018-07-12 | $33.53 | $33.61 | $31.61 | $31.99 | $31.99 | 4,488,726 |
2018-07-11 | $32.80 | $34.11 | $32.46 | $33.87 | $33.87 | 3,583,341 |
2018-07-10 | $32.56 | $34.71 | $32.40 | $32.99 | $32.99 | 6,919,783 |
2018-07-09 | $33.48 | $33.66 | $30.66 | $31.12 | $31.12 | 4,496,239 |
2018-07-06 | $29.11 | $32.42 | $28.18 | $32.41 | $32.41 | 6,120,059 |
2018-07-05 | $26.55 | $29.13 | $26.53 | $28.83 | $28.83 | 4,390,900 |
2018-07-03 | $27.60 | $27.97 | $26.33 | $26.43 | $26.43 | 1,085,032 |
2018-07-02 | $26.57 | $28.15 | $26.50 | $27.70 | $27.70 | 1,495,224 |
2018-06-29 | $28.26 | $29.36 | $27.32 | $27.44 | $27.44 | 1,903,640 |
2018-06-28 | $27.47 | $29.00 | $27.07 | $28.46 | $28.46 | 2,027,019 |
2018-06-27 | $28.13 | $29.49 | $27.05 | $27.62 | $27.62 | 1,745,731 |
2018-06-26 | $27.01 | $28.72 | $26.50 | $28.48 | $28.48 | 2,309,142 |
2018-06-25 | $29.47 | $30.08 | $26.03 | $26.84 | $26.84 | 3,857,110 |
2018-06-22 | $29.54 | $30.82 | $28.25 | $30.15 | $30.15 | 5,307,351 |
2018-06-21 | $27.46 | $29.62 | $27.36 | $28.87 | $28.87 | 4,285,018 |
2018-06-20 | $26.16 | $29.93 | $25.02 | $27.08 | $27.08 | 8,409,730 |
2018-06-19 | $26.50 | $26.66 | $25.16 | $26.27 | $26.27 | 3,028,688 |
2018-06-18 | $25.65 | $28.19 | $24.80 | $27.50 | $27.50 | 3,776,104 |
2018-06-15 | $26.19 | $26.89 | $25.24 | $25.85 | $25.85 | 2,496,124 |
2018-06-14 | $25.69 | $27.95 | $25.52 | $27.12 | $27.12 | 4,210,188 |
2018-06-13 | $24.27 | $25.54 | $24.25 | $25.46 | $25.46 | 3,085,852 |
2018-06-12 | $24.00 | $25.00 | $23.61 | $24.08 | $24.08 | 3,461,139 |
2018-06-11 | $24.74 | $25.75 | $23.71 | $23.85 | $23.85 | 4,707,580 |
2018-06-08 | $21.38 | $25.38 | $20.16 | $24.88 | $24.88 | 12,628,800 |
2018-06-07 | $20.80 | $20.80 | $19.56 | $19.67 | $19.67 | 2,186,122 |
2018-06-06 | $19.36 | $20.79 | $19.06 | $20.63 | $20.63 | 1,303,737 |
2018-06-05 | $18.22 | $19.32 | $18.16 | $19.26 | $19.26 | 898,298 |
2018-06-04 | $19.20 | $19.20 | $18.02 | $18.35 | $18.35 | 1,709,205 |
2018-06-01 | $18.89 | $19.43 | $18.64 | $18.98 | $18.98 | 753,976 |
2018-05-31 | $19.28 | $19.37 | $18.60 | $18.98 | $18.98 | 881,187 |
2018-05-30 | $19.60 | $19.94 | $19.01 | $19.28 | $19.28 | 1,310,388 |
2018-05-29 | $20.00 | $20.47 | $19.65 | $19.98 | $19.98 | 481,517 |
2018-05-25 | $20.00 | $20.08 | $19.00 | $20.01 | $20.01 | 830,083 |
2018-05-24 | $20.12 | $20.25 | $19.94 | $20.01 | $20.01 | 477,894 |
2018-05-23 | $20.32 | $20.45 | $19.99 | $20.17 | $20.17 | 731,213 |
2018-05-22 | $20.52 | $20.98 | $20.15 | $20.47 | $20.47 | 1,159,347 |
2018-05-21 | $21.07 | $21.35 | $20.11 | $21.24 | $21.24 | 545,937 |
2018-05-18 | $20.99 | $21.28 | $20.25 | $21.14 | $21.14 | 692,433 |
2018-05-17 | $20.91 | $21.24 | $20.41 | $20.97 | $20.97 | 414,327 |
2018-05-16 | $20.51 | $21.00 | $19.96 | $20.92 | $20.92 | 1,655,246 |
2018-05-15 | $21.99 | $22.40 | $21.18 | $21.19 | $21.19 | 446,199 |
2018-05-14 | $23.16 | $23.42 | $20.84 | $22.03 | $22.03 | 745,682 |
2018-05-11 | $23.56 | $23.87 | $22.41 | $23.11 | $23.11 | 407,108 |
2018-05-10 | $23.56 | $24.79 | $23.20 | $23.80 | $23.80 | 523,363 |
2018-05-09 | $22.72 | $24.17 | $22.47 | $24.04 | $24.04 | 911,697 |
2018-05-08 | $22.84 | $22.97 | $22.00 | $22.56 | $22.56 | 138,471 |
2018-05-07 | $23.00 | $23.10 | $21.78 | $22.20 | $22.20 | 413,815 |
2018-05-04 | $22.50 | $23.48 | $22.50 | $22.95 | $22.95 | 237,388 |
2018-05-03 | $21.97 | $22.93 | $21.72 | $22.41 | $22.41 | 295,982 |
2018-05-02 | $22.26 | $22.26 | $20.98 | $21.68 | $21.68 | 523,332 |
2018-05-01 | $22.75 | $22.89 | $22.00 | $22.12 | $22.12 | 242,524 |
2018-04-30 | $22.00 | $23.43 | $21.86 | $22.95 | $22.95 | 646,697 |
2018-04-27 | $20.75 | $21.96 | $20.55 | $21.82 | $21.82 | 991,511 |
2018-04-26 | $21.00 | $21.00 | $20.38 | $20.73 | $20.73 | 406,980 |
2018-04-25 | $20.40 | $21.01 | $20.20 | $20.99 | $20.99 | 451,814 |
2018-04-24 | $20.15 | $20.57 | $19.94 | $20.33 | $20.33 | 313,207 |
2018-04-23 | $20.36 | $20.81 | $20.06 | $20.10 | $20.10 | 273,339 |
2018-04-20 | $20.51 | $21.00 | $20.11 | $20.22 | $20.22 | 197,191 |
2018-04-19 | $21.10 | $22.10 | $20.04 | $20.50 | $20.50 | 518,127 |
2018-04-18 | $21.50 | $22.08 | $21.03 | $21.17 | $21.17 | 326,807 |
2018-04-17 | $21.85 | $22.46 | $21.01 | $21.53 | $21.53 | 456,222 |
2018-04-16 | $23.24 | $23.32 | $20.86 | $21.75 | $21.75 | 726,548 |
2018-04-13 | $23.99 | $23.99 | $22.88 | $23.20 | $23.20 | 349,868 |
2018-04-12 | $23.21 | $23.99 | $22.92 | $23.86 | $23.86 | 574,013 |
2018-04-11 | $22.12 | $23.20 | $22.12 | $23.18 | $23.18 | 595,456 |
2018-04-10 | $21.74 | $22.46 | $21.48 | $22.42 | $22.42 | 264,586 |
2018-04-09 | $22.00 | $22.85 | $21.17 | $21.56 | $21.56 | 529,031 |
2018-04-06 | $21.14 | $21.92 | $21.04 | $21.91 | $21.91 | 347,585 |
2018-04-05 | $21.38 | $21.98 | $21.11 | $21.32 | $21.32 | 254,873 |
2018-04-04 | $20.34 | $21.20 | $20.09 | $21.15 | $21.15 | 312,462 |
2018-04-03 | $20.04 | $21.20 | $19.90 | $20.68 | $20.68 | 471,522 |
2018-04-02 | $19.91 | $20.63 | $19.91 | $20.09 | $20.09 | 367,154 |
2018-03-29 | $19.91 | $20.83 | $19.69 | $20.28 | $20.28 | 479,672 |
2018-03-28 | $20.81 | $21.02 | $20.26 | $20.78 | $20.78 | 604,036 |
2018-03-27 | $21.34 | $21.49 | $20.61 | $20.99 | $20.99 | 432,453 |
2018-03-26 | $22.22 | $22.35 | $21.05 | $21.28 | $21.28 | 769,946 |
2018-03-23 | $20.74 | $22.45 | $20.54 | $22.22 | $22.22 | 1,748,999 |
2018-03-22 | $20.19 | $20.91 | $20.15 | $20.80 | $20.80 | 805,797 |
2018-03-21 | $20.15 | $20.65 | $19.79 | $20.36 | $20.36 | 722,183 |
2018-03-20 | $19.89 | $20.38 | $19.54 | $20.26 | $20.26 | 676,768 |
2018-03-19 | $20.49 | $20.49 | $18.76 | $19.93 | $19.93 | 945,363 |
2018-03-16 | $20.50 | $20.89 | $19.85 | $20.40 | $20.40 | 1,210,029 |
2018-03-15 | $21.75 | $22.26 | $20.63 | $20.89 | $20.89 | 979,157 |
2018-03-14 | $22.15 | $23.22 | $21.50 | $21.75 | $21.75 | 1,827,581 |
2018-03-13 | $22.75 | $24.80 | $22.52 | $23.25 | $23.25 | 1,498,855 |
2018-03-12 | $22.86 | $24.91 | $22.61 | $24.12 | $24.12 | 1,420,453 |
2018-03-09 | $23.24 | $23.33 | $21.78 | $22.57 | $22.57 | 424,372 |
2018-03-08 | $23.20 | $24.05 | $22.63 | $23.03 | $23.03 | 391,048 |
2018-03-07 | $25.13 | $25.75 | $22.53 | $23.20 | $23.20 | 658,515 |
2018-03-06 | $24.50 | $26.00 | $24.50 | $25.56 | $25.56 | 656,794 |
2018-03-05 | $22.00 | $25.22 | $21.54 | $24.70 | $24.70 | 1,510,168 |
2018-03-02 | $20.00 | $21.89 | $20.00 | $21.76 | $21.76 | 624,382 |
2018-03-01 | $20.54 | $21.20 | $19.80 | $20.25 | $20.25 | 372,627 |
2018-02-28 | $20.00 | $20.80 | $19.91 | $20.70 | $20.70 | 290,119 |
2018-02-27 | $19.59 | $20.05 | $19.51 | $20.00 | $20.00 | 138,282 |
2018-02-26 | $19.60 | $20.37 | $19.50 | $19.65 | $19.65 | 163,345 |
2018-02-23 | $19.48 | $19.69 | $19.18 | $19.49 | $19.49 | 160,910 |
2018-02-22 | $19.26 | $19.61 | $18.62 | $19.24 | $19.24 | 272,514 |
2018-02-21 | $20.02 | $20.12 | $19.11 | $19.18 | $19.18 | 139,958 |
2018-02-20 | $20.30 | $20.42 | $19.55 | $19.93 | $19.93 | 228,877 |
2018-02-16 | $20.63 | $20.75 | $20.20 | $20.30 | $20.30 | 112,590 |
2018-02-15 | $21.42 | $21.98 | $20.75 | $20.82 | $20.82 | 275,042 |
2018-02-14 | $19.94 | $21.50 | $19.87 | $21.05 | $21.05 | 259,429 |
2018-02-13 | $20.05 | $20.31 | $19.70 | $20.00 | $20.00 | 138,898 |
2018-02-12 | $19.86 | $20.18 | $19.57 | $20.13 | $20.13 | 119,018 |
2018-02-09 | $20.27 | $20.95 | $19.00 | $19.56 | $19.56 | 203,430 |
2018-02-08 | $21.18 | $21.50 | $19.95 | $20.05 | $20.05 | 159,131 |
2018-02-07 | $20.52 | $21.38 | $20.11 | $20.94 | $20.94 | 322,962 |
2018-02-06 | $19.03 | $20.60 | $18.00 | $20.44 | $20.44 | 305,028 |
2018-02-05 | $19.83 | $19.94 | $19.00 | $19.38 | $19.38 | 280,626 |
2018-02-02 | $20.21 | $20.53 | $19.73 | $20.07 | $20.07 | 282,855 |
2018-02-01 | $20.45 | $20.97 | $20.00 | $20.21 | $20.21 | 343,574 |
2018-01-31 | $20.13 | $21.20 | $20.00 | $20.67 | $20.67 | 456,181 |
2018-01-30 | $20.95 | $21.00 | $19.28 | $19.99 | $19.99 | 736,841 |
2018-01-29 | $22.21 | $22.21 | $20.87 | $21.01 | $21.01 | 312,513 |
2018-01-26 | $21.07 | $21.79 | $20.82 | $21.70 | $21.70 | 307,185 |
2018-01-25 | $20.95 | $21.27 | $20.81 | $21.00 | $21.00 | 177,311 |
2018-01-24 | $21.09 | $21.49 | $20.64 | $20.86 | $20.86 | 275,405 |
2018-01-23 | $21.25 | $22.20 | $20.60 | $21.15 | $21.15 | 546,860 |
2018-01-22 | $20.80 | $22.00 | $20.21 | $21.26 | $21.26 | 681,797 |
2018-01-19 | $21.06 | $21.25 | $20.10 | $20.70 | $20.70 | 537,892 |
2018-01-18 | $21.54 | $21.60 | $20.51 | $20.70 | $20.70 | 748,204 |
2018-01-17 | $22.97 | $23.21 | $21.44 | $21.50 | $21.50 | 954,720 |
2018-01-16 | $25.37 | $25.37 | $22.52 | $22.80 | $22.80 | 834,556 |
2018-01-12 | $24.99 | $25.44 | $24.98 | $25.14 | $25.14 | 203,051 |
2018-01-11 | $25.31 | $26.46 | $24.91 | $25.15 | $25.15 | 470,117 |
2018-01-10 | $25.21 | $25.52 | $24.32 | $25.39 | $25.39 | 360,617 |
2018-01-09 | $26.54 | $26.73 | $25.01 | $25.21 | $25.21 | 520,698 |
2018-01-08 | $25.79 | $26.88 | $25.77 | $26.47 | $26.47 | 374,371 |
2018-01-05 | $25.48 | $25.95 | $24.82 | $25.77 | $25.77 | 306,113 |
2018-01-04 | $24.45 | $26.15 | $24.00 | $25.36 | $25.36 | 730,689 |
2018-01-03 | $24.68 | $24.93 | $23.64 | $24.63 | $24.63 | 551,696 |
2018-01-02 | $25.85 | $25.95 | $23.75 | $24.77 | $24.77 | 1,203,801 |
2017-12-29 | $26.80 | $27.35 | $25.26 | $25.83 | $25.83 | 563,824 |
2017-12-28 | $28.75 | $29.70 | $26.24 | $26.93 | $26.93 | 1,346,659 |
2017-12-27 | $28.90 | $30.07 | $28.05 | $28.70 | $28.70 | 1,295,823 |
2017-12-26 | $24.29 | $30.00 | $24.05 | $29.14 | $29.14 | 2,630,783 |
2017-12-22 | $23.40 | $24.70 | $23.21 | $24.62 | $24.62 | 1,037,951 |
2017-12-21 | $22.60 | $23.90 | $22.59 | $23.19 | $23.19 | 1,185,177 |
2017-12-20 | $21.50 | $23.25 | $20.50 | $22.34 | $22.34 | 3,098,589 |
2017-12-19 | $24.00 | $25.98 | $22.51 | $24.76 | $24.76 | 1,726,510 |
2017-12-18 | $23.20 | $25.30 | $23.17 | $23.85 | $23.85 | 712,012 |
2017-12-15 | $23.98 | $24.00 | $23.03 | $23.34 | $23.34 | 482,766 |
2017-12-14 | $23.88 | $24.19 | $23.53 | $23.93 | $23.93 | 335,439 |
2017-12-13 | $23.52 | $24.23 | $23.52 | $23.92 | $23.92 | 426,131 |
2017-12-12 | $23.69 | $24.73 | $23.50 | $23.54 | $23.54 | 615,217 |
2017-12-11 | $23.35 | $24.39 | $23.12 | $23.98 | $23.98 | 601,310 |
2017-12-08 | $24.24 | $24.74 | $23.30 | $23.60 | $23.60 | 442,380 |
2017-12-07 | $23.78 | $25.38 | $22.95 | $24.34 | $24.34 | 902,138 |
2017-12-06 | $22.89 | $24.05 | $22.07 | $24.04 | $24.04 | 677,945 |
2017-12-05 | $23.90 | $23.98 | $22.70 | $22.97 | $22.97 | 839,619 |
2017-12-04 | $22.75 | $24.75 | $21.18 | $24.04 | $24.04 | 1,865,252 |
2017-12-01 | $20.00 | $24.01 | $19.07 | $23.60 | $23.60 | 3,512,869 |
2017-11-30 | $22.05 | $22.25 | $20.01 | $20.04 | $20.04 | 2,169,499 |
2017-11-29 | $22.55 | $22.90 | $20.59 | $22.26 | $22.26 | 2,028,042 |
2017-11-28 | $24.83 | $24.89 | $19.97 | $23.05 | $23.05 | 3,565,568 |
2017-11-27 | $19.25 | $23.91 | $19.01 | $23.08 | $23.08 | 2,900,588 |
2017-11-24 | $18.26 | $19.49 | $17.76 | $18.62 | $18.62 | 1,829,336 |
2017-11-22 | $16.49 | $17.75 | $15.80 | $17.35 | $17.35 | 2,618,007 |
2017-11-21 | $14.84 | $16.10 | $14.50 | $15.80 | $15.80 | 1,978,879 |
2017-11-20 | $15.55 | $15.65 | $14.48 | $14.85 | $14.85 | 2,251,724 |
2017-11-17 | $16.95 | $18.53 | $14.80 | $15.15 | $15.15 | 10,327,680 |
Stitch Fix Inc - Class A (SFIX) News Headlines
Nike’s CEO Switch Underscores the Allure and Risks of Boomerang Executives
None
bloomberg.com Sept. 23, 2024Recent Stitch Fix Inc - Class A (SFIX) News
Similar Companies to Stitch Fix Inc - Class A (SFIX) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |