Simulations Plus Inc (SLP) Exchange: NASDAQ
Data as of March 29, 2024
$41.35 ($0.29) 0.71%
Simulations Plus Inc - Daily Information
Click for more stock information on Simulations Plus Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $41.60 |
Previous Close | $41.35 |
High | $41.93 |
Low | $41.20 |
Adjusted Open | $41.60 |
Previous Adjusted Close | $41.35 |
Adjusted High | $41.93 |
Adjusted Low | $41.20 |
About Simulations Plus Inc (SLP)
Simulations Plus, Inc., is a leading provider of modeling and simulation software and consulting services supporting drug discovery, development research, and regulatory submissions. With our subsidiaries, Cognigen, DILIsym Services, and Lixoft, we offer solutions which bridge machine learning, physiologically based pharmacokinetics, quantitative systems pharmacology/toxicology, and population PK/PD modeling approaches. Our technology is licensed and applied by major pharmaceutical, biotechnology, chemical, consumer goods companies and regulatory agencies worldwide.
Invest in Simulations Plus Inc (SLP)
Historical Stock Data for Simulations Plus Inc (SLP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $41.60 | $41.93 | $41.20 | $41.35 | $41.35 | 61,634 |
2024-03-26 | $42.00 | $42.17 | $40.76 | $41.06 | $41.06 | 84,455 |
2024-03-25 | $43.17 | $43.22 | $41.45 | $41.62 | $41.62 | 53,250 |
2024-03-22 | $44.74 | $44.82 | $42.87 | $42.97 | $42.97 | 95,027 |
2024-03-21 | $43.97 | $44.95 | $42.61 | $44.74 | $44.74 | 179,132 |
2024-03-20 | $43.04 | $43.91 | $42.73 | $43.78 | $43.78 | 92,698 |
2024-03-19 | $41.49 | $43.35 | $41.36 | $43.25 | $43.25 | 127,823 |
2024-03-18 | $43.01 | $43.01 | $41.50 | $41.83 | $41.83 | 67,029 |
2024-03-15 | $42.66 | $43.40 | $42.32 | $43.09 | $43.09 | 136,481 |
2024-03-14 | $42.64 | $43.04 | $42.26 | $42.73 | $42.73 | 88,320 |
2024-03-13 | $41.90 | $43.66 | $41.90 | $42.89 | $42.89 | 93,991 |
2024-03-12 | $44.15 | $44.15 | $42.26 | $42.26 | $42.26 | 84,902 |
2024-03-11 | $43.72 | $44.28 | $43.33 | $44.19 | $44.19 | 76,715 |
2024-03-08 | $44.01 | $44.35 | $43.73 | $43.95 | $43.95 | 78,789 |
2024-03-07 | $43.50 | $44.46 | $43.24 | $43.48 | $43.48 | 118,001 |
2024-03-06 | $43.25 | $43.49 | $42.83 | $43.43 | $43.43 | 114,348 |
2024-03-05 | $41.86 | $43.50 | $41.62 | $43.19 | $43.19 | 167,237 |
2024-03-04 | $41.93 | $42.00 | $41.61 | $41.83 | $41.83 | 75,733 |
2024-03-01 | $41.53 | $41.95 | $40.45 | $41.51 | $41.51 | 119,667 |
2024-02-29 | $42.61 | $42.67 | $41.36 | $41.50 | $41.50 | 72,282 |
2024-02-28 | $41.57 | $41.94 | $41.29 | $41.93 | $41.93 | 83,916 |
2024-02-27 | $42.44 | $42.52 | $41.33 | $42.05 | $42.05 | 83,272 |
2024-02-26 | $41.47 | $42.30 | $41.47 | $42.19 | $42.19 | 61,941 |
2024-02-23 | $41.75 | $42.11 | $41.18 | $41.70 | $41.70 | 55,186 |
2024-02-22 | $41.20 | $42.15 | $41.20 | $41.75 | $41.75 | 77,970 |
2024-02-21 | $41.53 | $41.77 | $40.20 | $41.20 | $41.20 | 59,310 |
2024-02-20 | $42.74 | $43.43 | $41.27 | $41.62 | $41.62 | 89,912 |
2024-02-16 | $41.77 | $43.50 | $40.48 | $43.43 | $43.43 | 139,532 |
2024-02-15 | $41.71 | $42.31 | $41.45 | $42.13 | $42.13 | 82,470 |
2024-02-14 | $39.62 | $41.43 | $39.54 | $41.32 | $41.32 | 96,273 |
2024-02-13 | $40.99 | $41.01 | $38.52 | $38.98 | $38.98 | 118,278 |
2024-02-12 | $41.68 | $43.17 | $41.68 | $42.66 | $42.66 | 103,323 |
2024-02-09 | $41.05 | $41.48 | $40.03 | $41.48 | $41.48 | 100,902 |
2024-02-08 | $38.85 | $40.74 | $38.59 | $40.74 | $40.74 | 117,974 |
2024-02-07 | $38.52 | $39.23 | $38.02 | $38.54 | $38.54 | 83,500 |
2024-02-06 | $37.38 | $38.36 | $37.02 | $38.28 | $38.28 | 75,854 |
2024-02-05 | $35.98 | $38.05 | $35.98 | $37.48 | $37.48 | 96,743 |
2024-02-02 | $37.61 | $38.20 | $37.57 | $37.86 | $37.86 | 63,076 |
2024-02-01 | $38.17 | $38.58 | $37.43 | $38.05 | $38.05 | 99,549 |
2024-01-31 | $39.47 | $39.68 | $37.75 | $37.90 | $37.90 | 76,298 |
2024-01-30 | $39.23 | $39.49 | $36.91 | $39.35 | $39.35 | 67,247 |
2024-01-29 | $38.60 | $39.84 | $38.36 | $39.73 | $39.73 | 57,420 |
2024-01-26 | $39.53 | $39.55 | $38.59 | $38.86 | $38.86 | 64,391 |
2024-01-25 | $40.14 | $40.14 | $38.77 | $39.14 | $39.14 | 49,774 |
2024-01-24 | $40.61 | $40.61 | $38.98 | $39.44 | $39.44 | 62,553 |
2024-01-23 | $40.75 | $40.75 | $39.26 | $40.03 | $40.03 | 82,926 |
2024-01-22 | $39.00 | $40.48 | $38.97 | $40.46 | $40.46 | 106,620 |
2024-01-19 | $38.13 | $38.50 | $37.23 | $38.50 | $38.50 | 78,230 |
2024-01-18 | $38.00 | $38.16 | $37.21 | $37.93 | $37.93 | 60,431 |
2024-01-17 | $37.76 | $38.45 | $37.35 | $37.67 | $37.67 | 85,531 |
2024-01-16 | $38.63 | $39.15 | $37.90 | $38.25 | $38.25 | 96,278 |
2024-01-12 | $39.40 | $39.59 | $38.53 | $38.61 | $38.61 | 79,320 |
2024-01-11 | $38.60 | $39.23 | $37.73 | $38.85 | $38.85 | 90,455 |
2024-01-10 | $38.72 | $38.72 | $37.73 | $38.49 | $38.49 | 80,782 |
2024-01-09 | $38.80 | $39.23 | $38.09 | $38.55 | $38.55 | 95,748 |
2024-01-08 | $40.07 | $40.69 | $39.05 | $39.25 | $39.25 | 89,506 |
2024-01-05 | $40.38 | $40.88 | $39.57 | $40.00 | $40.00 | 139,132 |
2024-01-04 | $43.74 | $44.83 | $40.57 | $41.02 | $41.02 | 193,614 |
2024-01-03 | $44.75 | $44.75 | $42.77 | $43.18 | $43.18 | 308,011 |
2024-01-02 | $44.81 | $45.09 | $43.92 | $44.70 | $44.70 | 270,123 |
2023-12-29 | $45.62 | $45.66 | $44.60 | $44.75 | $44.75 | 101,738 |
2023-12-28 | $45.27 | $45.74 | $45.10 | $45.65 | $45.65 | 93,699 |
2023-12-27 | $45.78 | $45.92 | $44.76 | $45.37 | $45.37 | 102,804 |
2023-12-26 | $45.61 | $46.15 | $45.23 | $45.71 | $45.71 | 58,409 |
2023-12-22 | $44.99 | $45.46 | $44.83 | $45.41 | $45.41 | 73,497 |
2023-12-21 | $44.11 | $45.03 | $43.50 | $44.73 | $44.73 | 74,636 |
2023-12-20 | $43.21 | $44.06 | $42.79 | $43.44 | $43.44 | 152,689 |
2023-12-19 | $40.98 | $43.44 | $40.98 | $43.15 | $43.15 | 80,955 |
2023-12-18 | $42.07 | $42.14 | $40.70 | $40.95 | $40.95 | 69,736 |
2023-12-15 | $42.57 | $43.17 | $41.28 | $42.01 | $42.01 | 193,127 |
2023-12-14 | $41.46 | $42.43 | $41.30 | $42.18 | $42.18 | 97,712 |
2023-12-13 | $39.57 | $40.95 | $39.22 | $40.76 | $40.76 | 83,858 |
2023-12-12 | $39.81 | $39.92 | $39.31 | $39.63 | $39.63 | 52,059 |
2023-12-11 | $39.18 | $40.00 | $38.95 | $39.70 | $39.70 | 52,400 |
2023-12-08 | $39.61 | $39.75 | $38.95 | $39.37 | $39.37 | 55,693 |
2023-12-07 | $38.43 | $39.79 | $38.43 | $39.64 | $39.64 | 85,444 |
2023-12-06 | $39.26 | $39.61 | $38.37 | $38.43 | $38.43 | 93,479 |
2023-12-05 | $38.72 | $38.94 | $38.10 | $38.92 | $38.92 | 69,484 |
2023-12-04 | $38.40 | $39.21 | $38.10 | $38.82 | $38.82 | 108,143 |
2023-12-01 | $38.77 | $39.43 | $38.08 | $38.68 | $38.68 | 152,695 |
2023-11-30 | $39.39 | $39.73 | $38.80 | $39.20 | $39.20 | 107,412 |
2023-11-29 | $39.29 | $40.08 | $39.16 | $39.22 | $39.22 | 65,688 |
2023-11-28 | $39.18 | $39.41 | $38.71 | $38.79 | $38.79 | 46,725 |
2023-11-27 | $39.49 | $40.00 | $39.10 | $39.39 | $39.39 | 60,225 |
2023-11-24 | $39.35 | $39.89 | $39.11 | $39.65 | $39.65 | 24,299 |
2023-11-22 | $38.92 | $40.00 | $38.50 | $39.57 | $39.57 | 52,578 |
2023-11-21 | $38.52 | $38.70 | $37.53 | $38.39 | $38.39 | 95,256 |
2023-11-20 | $38.70 | $39.33 | $38.22 | $38.66 | $38.66 | 80,956 |
2023-11-17 | $39.15 | $39.54 | $38.55 | $39.08 | $39.08 | 136,787 |
2023-11-16 | $39.10 | $40.00 | $38.09 | $38.98 | $38.98 | 135,169 |
2023-11-15 | $38.64 | $40.12 | $38.22 | $38.86 | $38.86 | 106,005 |
2023-11-14 | $37.84 | $38.57 | $37.12 | $38.40 | $38.40 | 139,561 |
2023-11-13 | $35.50 | $36.72 | $34.51 | $36.50 | $36.50 | 160,320 |
2023-11-10 | $34.77 | $35.97 | $34.04 | $35.66 | $35.66 | 222,317 |
2023-11-09 | $35.65 | $35.70 | $34.26 | $34.49 | $34.49 | 119,229 |
2023-11-08 | $36.10 | $36.10 | $34.68 | $35.32 | $35.32 | 147,999 |
2023-11-07 | $36.14 | $36.93 | $35.01 | $35.82 | $35.82 | 192,691 |
2023-11-06 | $36.50 | $36.68 | $35.58 | $36.13 | $36.13 | 185,017 |
2023-11-03 | $34.97 | $36.82 | $34.72 | $36.49 | $36.49 | 155,990 |
2023-11-02 | $35.23 | $35.23 | $34.06 | $34.87 | $34.87 | 194,773 |
2023-11-01 | $34.97 | $35.03 | $33.51 | $34.74 | $34.74 | 301,580 |
2023-10-31 | $34.21 | $35.31 | $34.18 | $35.27 | $35.27 | 122,605 |
2023-10-30 | $34.76 | $35.60 | $33.12 | $33.88 | $33.88 | 193,953 |
2023-10-27 | $33.33 | $34.24 | $32.69 | $33.96 | $33.96 | 271,031 |
2023-10-26 | $34.50 | $35.01 | $33.07 | $33.36 | $33.30 | 723,296 |
2023-10-25 | $39.42 | $39.68 | $38.42 | $39.11 | $39.04 | 196,479 |
2023-10-24 | $39.50 | $40.41 | $39.13 | $39.82 | $39.82 | 102,691 |
2023-10-23 | $39.16 | $39.53 | $38.96 | $39.23 | $39.23 | 137,615 |
2023-10-20 | $40.09 | $40.09 | $39.07 | $39.30 | $39.30 | 61,575 |
2023-10-19 | $39.56 | $40.27 | $39.34 | $39.98 | $39.98 | 80,572 |
2023-10-18 | $40.74 | $40.74 | $39.35 | $39.42 | $39.42 | 41,077 |
2023-10-17 | $40.53 | $41.80 | $40.53 | $40.79 | $40.79 | 78,679 |
2023-10-16 | $40.89 | $41.44 | $40.59 | $40.83 | $40.83 | 49,731 |
2023-10-13 | $40.50 | $40.92 | $40.10 | $40.65 | $40.65 | 58,550 |
2023-10-12 | $42.09 | $42.09 | $40.30 | $40.50 | $40.50 | 160,548 |
2023-10-11 | $42.16 | $42.16 | $41.33 | $41.97 | $41.97 | 41,741 |
2023-10-10 | $41.46 | $42.67 | $41.45 | $42.10 | $42.10 | 52,746 |
2023-10-09 | $43.25 | $43.25 | $41.18 | $41.35 | $41.35 | 58,583 |
2023-10-06 | $41.52 | $44.14 | $41.15 | $43.68 | $43.68 | 102,333 |
2023-10-05 | $41.73 | $42.17 | $40.96 | $41.62 | $41.62 | 74,982 |
2023-10-04 | $41.46 | $42.42 | $41.04 | $41.91 | $41.91 | 71,225 |
2023-10-03 | $41.14 | $41.89 | $40.94 | $41.41 | $41.41 | 55,121 |
2023-10-02 | $41.41 | $41.88 | $40.74 | $41.52 | $41.52 | 95,758 |
2023-09-29 | $41.24 | $41.84 | $40.65 | $41.70 | $41.70 | 66,543 |
2023-09-28 | $41.10 | $41.65 | $40.65 | $41.05 | $41.05 | 81,843 |
2023-09-27 | $40.78 | $41.25 | $40.45 | $40.94 | $40.94 | 55,639 |
2023-09-26 | $40.40 | $40.79 | $39.74 | $40.46 | $40.46 | 66,187 |
2023-09-25 | $39.67 | $40.73 | $39.44 | $40.68 | $40.68 | 69,295 |
2023-09-22 | $40.00 | $40.59 | $39.94 | $40.27 | $40.27 | 42,939 |
2023-09-21 | $40.50 | $40.50 | $39.72 | $40.03 | $40.03 | 86,489 |
2023-09-20 | $41.10 | $41.43 | $40.69 | $40.73 | $40.73 | 111,612 |
2023-09-19 | $40.91 | $41.43 | $40.61 | $40.91 | $40.91 | 89,815 |
2023-09-18 | $41.39 | $41.69 | $40.70 | $41.12 | $41.12 | 115,850 |
2023-09-15 | $41.77 | $41.88 | $40.52 | $41.00 | $41.00 | 230,362 |
2023-09-14 | $41.93 | $42.08 | $41.53 | $41.68 | $41.68 | 71,002 |
2023-09-13 | $40.82 | $42.16 | $40.51 | $41.46 | $41.46 | 72,974 |
2023-09-12 | $41.84 | $41.88 | $40.82 | $40.95 | $40.95 | 86,302 |
2023-09-11 | $42.49 | $42.98 | $41.68 | $41.87 | $41.87 | 95,108 |
2023-09-08 | $42.93 | $42.96 | $41.49 | $41.80 | $41.80 | 83,757 |
2023-09-07 | $43.20 | $43.27 | $42.33 | $42.84 | $42.84 | 79,699 |
2023-09-06 | $42.98 | $43.33 | $42.80 | $43.17 | $43.17 | 56,935 |
2023-09-05 | $44.76 | $44.76 | $42.51 | $42.67 | $42.67 | 80,766 |
2023-09-01 | $44.87 | $45.47 | $44.54 | $44.90 | $44.90 | 99,626 |
2023-08-31 | $45.43 | $46.00 | $44.49 | $44.49 | $44.49 | 49,239 |
2023-08-30 | $46.11 | $46.63 | $45.35 | $45.45 | $45.45 | 57,167 |
2023-08-29 | $45.69 | $46.10 | $45.48 | $46.09 | $46.09 | 96,131 |
2023-08-28 | $45.07 | $45.94 | $44.62 | $45.69 | $45.69 | 43,126 |
2023-08-25 | $45.11 | $45.45 | $44.53 | $44.97 | $44.97 | 55,663 |
2023-08-24 | $45.46 | $45.70 | $44.28 | $45.03 | $45.03 | 95,550 |
2023-08-23 | $45.38 | $46.00 | $44.81 | $45.44 | $45.44 | 44,401 |
2023-08-22 | $46.57 | $46.61 | $45.21 | $45.35 | $45.35 | 67,355 |
2023-08-21 | $46.29 | $46.93 | $45.95 | $46.33 | $46.33 | 60,180 |
2023-08-18 | $46.02 | $47.16 | $46.02 | $46.29 | $46.29 | 42,129 |
2023-08-17 | $46.93 | $46.93 | $46.14 | $46.36 | $46.36 | 53,931 |
2023-08-16 | $47.90 | $48.43 | $46.95 | $47.02 | $47.02 | 63,204 |
2023-08-15 | $47.99 | $48.49 | $47.40 | $48.01 | $48.01 | 49,799 |
2023-08-14 | $47.57 | $48.13 | $46.95 | $48.13 | $48.13 | 59,506 |
2023-08-11 | $48.20 | $48.88 | $47.19 | $47.62 | $47.62 | 96,797 |
2023-08-10 | $50.28 | $50.35 | $48.31 | $48.47 | $48.47 | 114,778 |
2023-08-09 | $51.35 | $51.46 | $50.19 | $50.27 | $50.27 | 83,758 |
2023-08-08 | $50.98 | $52.69 | $50.98 | $51.33 | $51.33 | 148,741 |
2023-08-07 | $50.48 | $52.28 | $50.00 | $51.51 | $51.51 | 139,767 |
2023-08-04 | $49.39 | $50.85 | $48.75 | $50.59 | $50.59 | 108,571 |
2023-08-03 | $51.00 | $51.00 | $49.05 | $49.37 | $49.37 | 84,060 |
2023-08-02 | $50.47 | $51.21 | $50.24 | $51.07 | $51.07 | 94,886 |
2023-08-01 | $49.67 | $51.22 | $49.07 | $50.68 | $50.68 | 151,938 |
2023-07-31 | $49.38 | $50.09 | $49.34 | $49.80 | $49.80 | 78,355 |
2023-07-28 | $50.17 | $50.17 | $48.26 | $49.34 | $49.34 | 68,940 |
2023-07-27 | $49.16 | $50.02 | $48.85 | $49.80 | $49.80 | 122,852 |
2023-07-26 | $46.62 | $48.94 | $46.53 | $48.75 | $48.75 | 76,894 |
2023-07-25 | $47.91 | $48.14 | $46.59 | $46.62 | $46.62 | 91,255 |
2023-07-24 | $48.07 | $48.37 | $47.66 | $48.12 | $48.12 | 57,128 |
2023-07-21 | $48.56 | $48.87 | $47.97 | $48.12 | $48.12 | 94,173 |
2023-07-20 | $48.17 | $48.75 | $47.96 | $48.27 | $48.27 | 88,323 |
2023-07-19 | $46.00 | $48.33 | $45.91 | $48.11 | $48.11 | 104,905 |
2023-07-18 | $47.50 | $47.52 | $45.37 | $46.34 | $46.34 | 92,398 |
2023-07-17 | $47.51 | $47.86 | $45.66 | $47.49 | $47.49 | 64,225 |
2023-07-14 | $46.97 | $48.24 | $46.39 | $47.59 | $47.59 | 124,926 |
2023-07-13 | $45.82 | $47.16 | $45.50 | $46.96 | $46.96 | 85,659 |
2023-07-12 | $45.99 | $47.68 | $45.45 | $45.65 | $45.65 | 104,696 |
2023-07-11 | $44.09 | $45.41 | $44.02 | $45.37 | $45.37 | 126,782 |
2023-07-10 | $41.61 | $44.32 | $41.25 | $43.92 | $43.92 | 140,364 |
2023-07-07 | $40.37 | $42.53 | $40.13 | $41.97 | $41.97 | 245,348 |
2023-07-06 | $43.17 | $43.27 | $40.90 | $41.29 | $41.29 | 304,749 |
2023-07-05 | $44.20 | $44.89 | $43.35 | $43.51 | $43.51 | 164,412 |
2023-07-03 | $43.27 | $44.45 | $43.16 | $44.16 | $44.16 | 73,856 |
2023-06-30 | $43.15 | $43.88 | $42.48 | $43.33 | $43.33 | 91,894 |
2023-06-29 | $43.14 | $43.28 | $42.42 | $42.74 | $42.74 | 127,170 |
2023-06-28 | $43.80 | $43.80 | $42.65 | $43.22 | $43.22 | 94,743 |
2023-06-27 | $44.81 | $44.81 | $43.69 | $43.79 | $43.79 | 87,283 |
2023-06-26 | $45.46 | $45.72 | $44.70 | $44.74 | $44.74 | 72,652 |
2023-06-23 | $46.53 | $46.74 | $45.38 | $45.41 | $45.41 | 118,347 |
2023-06-22 | $47.83 | $47.83 | $46.37 | $46.98 | $46.98 | 76,294 |
2023-06-21 | $46.76 | $48.20 | $46.25 | $47.77 | $47.77 | 94,885 |
2023-06-20 | $46.71 | $47.30 | $46.21 | $46.65 | $46.65 | 105,337 |
2023-06-16 | $47.56 | $47.56 | $45.77 | $46.69 | $46.69 | 274,598 |
2023-06-15 | $46.56 | $47.11 | $46.02 | $47.00 | $47.00 | 82,267 |
2023-06-14 | $46.88 | $47.28 | $46.05 | $46.37 | $46.37 | 69,875 |
2023-06-13 | $45.87 | $47.18 | $45.69 | $46.68 | $46.68 | 86,866 |
2023-06-12 | $44.95 | $45.81 | $44.55 | $45.57 | $45.57 | 76,179 |
2023-06-09 | $46.75 | $47.76 | $44.69 | $44.95 | $44.95 | 98,691 |
2023-06-08 | $47.26 | $47.41 | $46.27 | $46.82 | $46.82 | 113,598 |
2023-06-07 | $48.31 | $49.09 | $47.25 | $47.26 | $47.26 | 167,318 |
2023-06-06 | $47.17 | $48.40 | $46.80 | $48.00 | $48.00 | 89,693 |
2023-06-05 | $46.94 | $47.65 | $46.64 | $47.21 | $47.21 | 102,643 |
2023-06-02 | $46.26 | $47.62 | $45.66 | $47.47 | $47.47 | 84,856 |
2023-06-01 | $44.19 | $46.25 | $43.55 | $45.95 | $45.95 | 92,285 |
2023-05-31 | $45.88 | $46.18 | $43.44 | $44.19 | $44.19 | 136,828 |
2023-05-30 | $45.07 | $47.70 | $45.07 | $46.13 | $46.13 | 184,907 |
2023-05-26 | $44.60 | $45.10 | $44.37 | $45.03 | $45.03 | 63,486 |
2023-05-25 | $44.49 | $44.59 | $43.44 | $44.48 | $44.48 | 97,571 |
2023-05-24 | $44.22 | $44.77 | $43.03 | $44.02 | $44.02 | 72,731 |
2023-05-23 | $43.48 | $44.95 | $42.72 | $44.52 | $44.52 | 117,862 |
2023-05-22 | $42.11 | $43.55 | $42.11 | $43.48 | $43.48 | 72,004 |
2023-05-19 | $42.10 | $42.29 | $41.62 | $42.19 | $42.19 | 53,895 |
2023-05-18 | $41.43 | $41.92 | $41.12 | $41.65 | $41.65 | 54,866 |
2023-05-17 | $40.86 | $41.77 | $40.34 | $41.56 | $41.56 | 80,309 |
2023-05-16 | $40.65 | $41.00 | $39.99 | $40.79 | $40.79 | 63,920 |
2023-05-15 | $41.49 | $41.74 | $40.74 | $40.96 | $40.96 | 54,699 |
2023-05-12 | $42.31 | $42.40 | $41.23 | $41.28 | $41.28 | 55,627 |
2023-05-11 | $42.42 | $42.42 | $41.92 | $42.29 | $42.29 | 76,170 |
2023-05-10 | $41.68 | $42.97 | $41.55 | $42.73 | $42.73 | 85,296 |
2023-05-09 | $41.13 | $41.66 | $40.60 | $41.36 | $41.36 | 89,333 |
2023-05-08 | $40.95 | $40.95 | $40.03 | $40.45 | $40.45 | 62,813 |
2023-05-05 | $41.19 | $41.19 | $40.41 | $40.86 | $40.86 | 53,465 |
2023-05-04 | $40.61 | $41.05 | $40.23 | $40.68 | $40.68 | 61,085 |
2023-05-03 | $40.85 | $41.50 | $40.50 | $40.70 | $40.70 | 68,732 |
2023-05-02 | $41.42 | $41.91 | $40.77 | $40.81 | $40.81 | 89,314 |
2023-05-01 | $41.75 | $42.16 | $41.57 | $41.70 | $41.70 | 65,906 |
2023-04-28 | $41.03 | $42.06 | $40.63 | $41.75 | $41.75 | 111,130 |
2023-04-27 | $41.52 | $41.78 | $41.16 | $41.39 | $41.39 | 81,422 |
2023-04-26 | $42.94 | $42.94 | $41.07 | $41.37 | $41.37 | 104,703 |
2023-04-25 | $42.71 | $43.11 | $42.50 | $42.90 | $42.90 | 86,131 |
2023-04-24 | $43.09 | $43.51 | $42.89 | $43.04 | $43.04 | 48,348 |
2023-04-21 | $42.92 | $43.30 | $42.64 | $43.14 | $43.14 | 58,561 |
2023-04-20 | $42.74 | $42.88 | $42.13 | $42.88 | $42.88 | 113,298 |
2023-04-19 | $42.19 | $43.17 | $42.05 | $42.84 | $42.84 | 76,131 |
2023-04-18 | $43.57 | $43.94 | $42.29 | $42.40 | $42.40 | 85,849 |
2023-04-17 | $43.73 | $44.19 | $43.08 | $43.32 | $43.32 | 84,141 |
2023-04-14 | $45.28 | $45.30 | $43.66 | $43.69 | $43.69 | 72,737 |
2023-04-13 | $44.32 | $45.39 | $43.31 | $45.19 | $45.19 | 122,746 |
2023-04-12 | $44.11 | $44.55 | $43.83 | $44.17 | $44.17 | 110,011 |
2023-04-11 | $43.34 | $44.06 | $43.34 | $43.84 | $43.84 | 121,977 |
2023-04-10 | $42.00 | $43.46 | $41.74 | $43.36 | $43.36 | 147,110 |
2023-04-06 | $42.66 | $44.09 | $41.10 | $42.30 | $42.30 | 253,704 |
2023-04-05 | $42.23 | $42.71 | $41.73 | $41.83 | $41.83 | 239,531 |
2023-04-04 | $41.70 | $42.57 | $41.27 | $42.43 | $42.43 | 155,744 |
2023-04-03 | $43.93 | $44.02 | $41.66 | $41.70 | $41.70 | 236,159 |
2023-03-31 | $43.65 | $44.59 | $43.63 | $43.94 | $43.94 | 198,267 |
2023-03-30 | $42.69 | $43.60 | $42.69 | $43.57 | $43.57 | 111,926 |
2023-03-29 | $43.36 | $43.71 | $42.39 | $42.45 | $42.45 | 144,159 |
2023-03-28 | $43.58 | $44.04 | $42.95 | $42.97 | $42.97 | 69,724 |
2023-03-27 | $44.10 | $44.76 | $43.47 | $43.71 | $43.71 | 84,560 |
2023-03-24 | $42.62 | $43.97 | $42.58 | $43.83 | $43.83 | 110,060 |
2023-03-23 | $42.93 | $43.66 | $40.63 | $42.81 | $42.81 | 84,336 |
2023-03-22 | $43.06 | $43.89 | $42.63 | $42.64 | $42.64 | 79,290 |
2023-03-21 | $43.04 | $43.40 | $42.61 | $43.33 | $43.33 | 92,552 |
2023-03-20 | $42.06 | $42.64 | $41.67 | $42.59 | $42.59 | 74,319 |
2023-03-17 | $42.50 | $42.93 | $41.66 | $41.91 | $41.91 | 232,834 |
2023-03-16 | $40.97 | $42.99 | $40.69 | $42.55 | $42.55 | 124,363 |
2023-03-15 | $41.25 | $41.69 | $41.00 | $41.38 | $41.38 | 98,707 |
2023-03-14 | $40.59 | $41.92 | $40.34 | $41.86 | $41.86 | 126,703 |
2023-03-13 | $38.47 | $39.86 | $38.09 | $39.52 | $39.52 | 144,690 |
2023-03-10 | $39.43 | $39.65 | $38.01 | $38.54 | $38.54 | 241,333 |
2023-03-09 | $38.62 | $39.56 | $38.62 | $39.47 | $39.47 | 87,766 |
2023-03-08 | $38.84 | $39.10 | $37.75 | $38.49 | $38.49 | 97,594 |
2023-03-07 | $38.74 | $39.23 | $38.32 | $38.65 | $38.65 | 67,315 |
2023-03-06 | $39.54 | $39.63 | $38.68 | $38.80 | $38.80 | 92,890 |
2023-03-03 | $38.84 | $39.73 | $38.45 | $39.60 | $39.60 | 68,579 |
2023-03-02 | $38.00 | $38.66 | $37.97 | $38.58 | $38.58 | 73,913 |
2023-03-01 | $38.11 | $38.80 | $38.03 | $38.27 | $38.27 | 85,913 |
2023-02-28 | $37.81 | $38.36 | $37.73 | $38.04 | $38.04 | 122,777 |
2023-02-27 | $38.18 | $38.61 | $37.76 | $37.89 | $37.89 | 66,484 |
2023-02-24 | $38.05 | $38.99 | $37.71 | $37.94 | $37.94 | 142,739 |
2023-02-23 | $39.66 | $40.12 | $38.46 | $38.57 | $38.57 | 106,301 |
2023-02-22 | $39.37 | $39.67 | $38.94 | $39.32 | $39.32 | 115,878 |
2023-02-21 | $39.86 | $40.16 | $38.90 | $39.17 | $39.17 | 126,571 |
2023-02-17 | $40.15 | $40.63 | $39.48 | $40.53 | $40.53 | 97,300 |
2023-02-16 | $40.00 | $40.74 | $39.66 | $39.95 | $39.95 | 69,561 |
2023-02-15 | $39.63 | $40.77 | $39.44 | $40.66 | $40.66 | 97,974 |
2023-02-14 | $39.45 | $40.19 | $38.71 | $39.73 | $39.73 | 89,887 |
2023-02-13 | $39.37 | $40.00 | $38.87 | $39.69 | $39.69 | 84,810 |
2023-02-10 | $39.35 | $39.82 | $39.07 | $39.31 | $39.31 | 87,135 |
2023-02-09 | $40.71 | $40.99 | $39.13 | $39.32 | $39.32 | 102,989 |
2023-02-08 | $41.32 | $41.87 | $40.29 | $40.43 | $40.43 | 74,438 |
2023-02-07 | $42.33 | $42.46 | $41.49 | $41.74 | $41.74 | 114,530 |
2023-02-06 | $42.25 | $42.55 | $41.88 | $42.51 | $42.51 | 117,758 |
2023-02-03 | $41.81 | $42.86 | $41.81 | $42.69 | $42.69 | 106,723 |
2023-02-02 | $41.08 | $42.82 | $41.08 | $42.41 | $42.41 | 135,511 |
2023-02-01 | $41.06 | $41.20 | $39.53 | $41.04 | $41.04 | 133,425 |
2023-01-31 | $39.86 | $41.15 | $39.86 | $41.14 | $41.14 | 164,369 |
2023-01-30 | $39.40 | $40.32 | $38.99 | $39.68 | $39.68 | 120,537 |
2023-01-27 | $39.60 | $40.10 | $39.25 | $39.56 | $39.56 | 107,550 |
2023-01-26 | $40.21 | $40.51 | $39.70 | $39.80 | $39.74 | 62,561 |
2023-01-25 | $39.20 | $39.77 | $38.80 | $39.77 | $39.71 | 47,265 |
2023-01-24 | $40.29 | $40.42 | $39.47 | $39.55 | $39.49 | 54,546 |
2023-01-23 | $39.77 | $40.69 | $39.02 | $40.53 | $40.47 | 75,636 |
2023-01-20 | $39.20 | $40.46 | $39.13 | $39.77 | $39.77 | 74,775 |
2023-01-19 | $38.52 | $39.12 | $37.70 | $38.72 | $38.72 | 63,139 |
2023-01-18 | $39.75 | $40.53 | $38.66 | $38.86 | $38.86 | 82,665 |
2023-01-17 | $40.13 | $40.74 | $39.47 | $39.66 | $39.66 | 103,333 |
2023-01-13 | $39.48 | $40.98 | $39.48 | $40.23 | $40.23 | 62,132 |
2023-01-12 | $40.31 | $40.77 | $38.95 | $39.90 | $39.90 | 120,055 |
2023-01-11 | $37.34 | $39.40 | $37.34 | $39.15 | $39.15 | 119,813 |
2023-01-10 | $35.43 | $37.27 | $35.43 | $37.21 | $37.21 | 130,484 |
2023-01-09 | $35.35 | $35.73 | $34.52 | $35.59 | $35.59 | 242,789 |
2023-01-06 | $35.16 | $35.72 | $33.67 | $35.10 | $35.10 | 241,644 |
2023-01-05 | $35.35 | $37.94 | $32.58 | $34.96 | $34.96 | 587,852 |
2023-01-04 | $37.01 | $38.27 | $36.94 | $37.63 | $37.63 | 222,928 |
2023-01-03 | $37.37 | $37.79 | $36.84 | $37.23 | $37.23 | 121,393 |
2022-12-30 | $36.80 | $37.01 | $36.39 | $36.57 | $36.57 | 99,675 |
2022-12-29 | $36.82 | $37.87 | $36.53 | $37.46 | $37.46 | 61,455 |
2022-12-28 | $36.60 | $36.82 | $35.58 | $36.55 | $36.55 | 143,546 |
2022-12-27 | $37.94 | $38.31 | $36.71 | $36.90 | $36.90 | 76,363 |
2022-12-23 | $37.67 | $39.24 | $36.86 | $38.11 | $38.11 | 66,009 |
2022-12-22 | $37.88 | $37.90 | $36.83 | $37.74 | $37.74 | 80,736 |
2022-12-21 | $38.66 | $39.44 | $38.28 | $38.44 | $38.44 | 76,224 |
2022-12-20 | $37.08 | $39.17 | $37.04 | $38.47 | $38.47 | 93,036 |
2022-12-19 | $37.98 | $38.69 | $37.13 | $37.23 | $37.23 | 106,200 |
2022-12-16 | $38.38 | $38.98 | $37.62 | $37.96 | $37.96 | 182,880 |
2022-12-15 | $39.51 | $39.64 | $38.69 | $38.93 | $38.93 | 76,471 |
2022-12-14 | $39.45 | $40.39 | $39.45 | $40.09 | $40.09 | 77,866 |
2022-12-13 | $40.57 | $41.07 | $39.33 | $39.76 | $39.76 | 142,321 |
2022-12-12 | $38.69 | $39.28 | $38.58 | $39.23 | $39.23 | 90,036 |
2022-12-09 | $38.57 | $39.14 | $38.43 | $38.60 | $38.60 | 82,980 |
2022-12-08 | $38.37 | $39.43 | $38.00 | $38.85 | $38.85 | 92,692 |
2022-12-07 | $38.36 | $39.92 | $38.36 | $38.51 | $38.51 | 63,192 |
2022-12-06 | $40.20 | $40.80 | $38.24 | $38.45 | $38.45 | 107,440 |
2022-12-05 | $41.52 | $41.96 | $39.80 | $40.07 | $40.07 | 121,632 |
2022-12-02 | $40.85 | $41.99 | $38.95 | $41.88 | $41.88 | 79,389 |
2022-12-01 | $40.91 | $41.83 | $40.44 | $41.46 | $41.46 | 76,384 |
2022-11-30 | $39.95 | $40.62 | $39.16 | $40.59 | $40.59 | 150,542 |
2022-11-29 | $39.86 | $40.22 | $39.33 | $39.88 | $39.88 | 217,043 |
2022-11-28 | $41.02 | $41.40 | $39.38 | $39.74 | $39.74 | 132,109 |
2022-11-25 | $41.21 | $41.97 | $40.98 | $41.23 | $41.23 | 42,366 |
2022-11-23 | $40.60 | $41.71 | $40.13 | $41.31 | $41.31 | 70,068 |
2022-11-22 | $40.37 | $40.61 | $39.79 | $40.42 | $40.42 | 73,656 |
2022-11-21 | $41.08 | $41.27 | $40.03 | $40.49 | $40.49 | 99,047 |
2022-11-18 | $42.41 | $42.41 | $40.69 | $41.27 | $41.27 | 80,766 |
2022-11-17 | $41.12 | $41.45 | $40.32 | $41.34 | $41.34 | 84,497 |
2022-11-16 | $43.11 | $43.11 | $41.41 | $41.81 | $41.81 | 81,710 |
2022-11-15 | $42.56 | $44.10 | $42.55 | $43.20 | $43.20 | 80,581 |
2022-11-14 | $42.85 | $42.85 | $41.31 | $41.90 | $41.90 | 58,690 |
2022-11-11 | $42.60 | $43.95 | $42.60 | $42.67 | $42.67 | 104,243 |
2022-11-10 | $41.55 | $43.21 | $40.63 | $42.86 | $42.86 | 163,591 |
2022-11-09 | $39.67 | $40.41 | $39.43 | $39.82 | $39.82 | 90,755 |
2022-11-08 | $40.64 | $41.97 | $39.57 | $40.03 | $40.03 | 143,663 |
2022-11-07 | $38.10 | $40.81 | $37.76 | $40.22 | $40.22 | 287,412 |
2022-11-04 | $40.45 | $40.45 | $37.63 | $38.00 | $38.00 | 123,976 |
2022-11-03 | $40.57 | $41.32 | $39.76 | $39.97 | $39.97 | 82,044 |
2022-11-02 | $40.54 | $43.02 | $40.25 | $41.05 | $41.05 | 148,313 |
2022-11-01 | $41.64 | $41.90 | $39.62 | $40.50 | $40.50 | 192,527 |
2022-10-31 | $42.68 | $43.04 | $41.23 | $41.50 | $41.50 | 159,995 |
2022-10-28 | $40.16 | $42.77 | $39.50 | $42.59 | $42.59 | 237,650 |
2022-10-27 | $42.67 | $45.02 | $39.84 | $40.53 | $40.47 | 448,604 |
2022-10-26 | $46.77 | $48.08 | $46.29 | $47.43 | $47.36 | 171,237 |
2022-10-25 | $44.38 | $46.69 | $44.38 | $46.40 | $46.33 | 119,991 |
2022-10-24 | $43.63 | $44.57 | $43.00 | $44.35 | $44.29 | 129,964 |
2022-10-21 | $44.31 | $44.53 | $42.95 | $43.50 | $43.44 | 158,459 |
2022-10-20 | $46.21 | $46.83 | $43.84 | $43.91 | $43.85 | 242,791 |
2022-10-19 | $47.71 | $47.71 | $46.00 | $46.21 | $46.14 | 88,285 |
2022-10-18 | $49.44 | $50.07 | $47.75 | $48.24 | $48.17 | 84,391 |
2022-10-17 | $47.96 | $49.24 | $47.96 | $48.61 | $48.54 | 61,510 |
2022-10-14 | $48.61 | $48.61 | $46.88 | $47.02 | $47.02 | 64,054 |
2022-10-13 | $47.09 | $48.89 | $46.72 | $48.34 | $48.34 | 73,976 |
2022-10-12 | $47.95 | $48.37 | $47.01 | $47.77 | $47.77 | 50,457 |
2022-10-11 | $48.22 | $48.72 | $46.96 | $47.92 | $47.92 | 82,537 |
2022-10-10 | $49.04 | $49.40 | $48.06 | $48.30 | $48.30 | 71,413 |
2022-10-07 | $50.08 | $50.29 | $48.64 | $49.08 | $49.08 | 143,940 |
2022-10-06 | $51.01 | $52.00 | $50.23 | $50.33 | $50.33 | 93,298 |
2022-10-05 | $50.25 | $51.35 | $49.36 | $51.15 | $51.15 | 111,634 |
2022-10-04 | $50.76 | $52.05 | $50.44 | $50.60 | $50.60 | 90,616 |
2022-10-03 | $48.86 | $50.33 | $48.43 | $49.81 | $49.81 | 130,238 |
2022-09-30 | $48.06 | $50.08 | $47.93 | $48.54 | $48.54 | 179,672 |
2022-09-29 | $48.96 | $48.96 | $48.07 | $48.22 | $48.22 | 120,239 |
2022-09-28 | $49.11 | $50.00 | $48.55 | $49.79 | $49.79 | 121,598 |
2022-09-27 | $48.22 | $48.98 | $47.67 | $48.54 | $48.54 | 141,178 |
2022-09-26 | $48.04 | $49.22 | $47.73 | $47.75 | $47.75 | 119,135 |
2022-09-23 | $48.97 | $49.19 | $47.65 | $48.42 | $48.42 | 274,524 |
2022-09-22 | $51.13 | $51.13 | $49.00 | $49.25 | $49.25 | 124,894 |
2022-09-21 | $53.33 | $53.79 | $50.96 | $51.16 | $51.16 | 178,044 |
2022-09-20 | $53.27 | $53.27 | $51.92 | $52.69 | $52.69 | 98,137 |
2022-09-19 | $53.29 | $53.92 | $52.84 | $53.78 | $53.78 | 98,825 |
2022-09-16 | $53.68 | $54.17 | $52.40 | $53.57 | $53.57 | 241,166 |
2022-09-15 | $56.49 | $56.49 | $54.03 | $54.35 | $54.35 | 172,565 |
2022-09-14 | $57.42 | $57.67 | $56.28 | $56.65 | $56.65 | 152,854 |
2022-09-13 | $58.06 | $58.47 | $57.27 | $57.38 | $57.38 | 81,884 |
2022-09-12 | $59.69 | $60.31 | $58.96 | $59.71 | $59.71 | 61,894 |
2022-09-09 | $60.31 | $60.50 | $59.61 | $59.86 | $59.86 | 48,432 |
2022-09-08 | $58.85 | $60.94 | $58.77 | $59.90 | $59.90 | 76,650 |
2022-09-07 | $57.17 | $59.00 | $57.17 | $58.99 | $58.99 | 120,889 |
2022-09-06 | $57.32 | $57.69 | $56.52 | $56.96 | $56.96 | 92,222 |
2022-09-02 | $59.05 | $59.07 | $56.96 | $57.21 | $57.21 | 78,253 |
2022-09-01 | $59.20 | $59.56 | $56.75 | $58.79 | $58.79 | 141,028 |
2022-08-31 | $61.10 | $61.40 | $59.92 | $60.05 | $60.05 | 105,030 |
2022-08-30 | $61.76 | $61.76 | $60.00 | $60.47 | $60.47 | 212,929 |
2022-08-29 | $62.28 | $62.46 | $60.42 | $61.22 | $61.22 | 101,896 |
2022-08-26 | $64.67 | $64.67 | $62.81 | $62.94 | $62.94 | 96,501 |
2022-08-25 | $62.59 | $65.16 | $62.58 | $64.95 | $64.95 | 136,137 |
2022-08-24 | $61.49 | $63.11 | $61.49 | $62.55 | $62.55 | 75,438 |
2022-08-23 | $61.39 | $62.00 | $60.27 | $61.04 | $61.04 | 101,945 |
2022-08-22 | $62.37 | $62.54 | $61.07 | $61.48 | $61.48 | 74,675 |
2022-08-19 | $62.39 | $62.85 | $61.52 | $62.77 | $62.77 | 68,541 |
2022-08-18 | $62.97 | $63.60 | $61.90 | $63.19 | $63.19 | 61,587 |
2022-08-17 | $62.98 | $63.28 | $61.44 | $62.54 | $62.54 | 240,787 |
2022-08-16 | $65.35 | $65.67 | $63.39 | $63.65 | $63.65 | 87,172 |
2022-08-15 | $63.66 | $65.46 | $63.57 | $65.10 | $65.10 | 77,126 |
2022-08-12 | $62.95 | $64.83 | $62.39 | $64.19 | $64.19 | 78,338 |
2022-08-11 | $63.49 | $65.40 | $62.38 | $62.67 | $62.67 | 82,141 |
2022-08-10 | $66.15 | $66.35 | $60.51 | $62.75 | $62.75 | 218,294 |
2022-08-09 | $65.61 | $66.21 | $64.56 | $65.23 | $65.23 | 130,932 |
2022-08-08 | $67.00 | $67.59 | $65.59 | $65.61 | $65.61 | 83,253 |
2022-08-05 | $65.56 | $66.92 | $64.65 | $66.88 | $66.88 | 90,355 |
2022-08-04 | $64.32 | $66.30 | $63.83 | $66.28 | $66.28 | 94,522 |
2022-08-03 | $65.23 | $65.52 | $63.98 | $64.12 | $64.12 | 64,784 |
2022-08-02 | $64.90 | $65.49 | $63.25 | $64.53 | $64.53 | 98,499 |
2022-08-01 | $63.94 | $66.68 | $62.28 | $65.05 | $65.05 | 239,417 |
2022-07-29 | $63.36 | $64.71 | $62.80 | $64.15 | $64.15 | 124,857 |
2022-07-28 | $61.97 | $63.78 | $60.67 | $63.72 | $63.72 | 125,294 |
2022-07-27 | $62.25 | $62.34 | $60.40 | $61.64 | $61.64 | 134,041 |
2022-07-26 | $60.83 | $62.22 | $60.15 | $62.03 | $62.03 | 113,149 |
2022-07-25 | $60.58 | $61.29 | $60.13 | $60.69 | $60.69 | 100,173 |
2022-07-22 | $62.07 | $62.22 | $60.15 | $60.54 | $60.54 | 184,038 |
2022-07-21 | $60.84 | $62.25 | $60.55 | $61.59 | $61.53 | 174,955 |
2022-07-20 | $59.21 | $62.09 | $58.82 | $61.10 | $61.04 | 232,421 |
2022-07-19 | $55.65 | $58.95 | $55.13 | $58.82 | $58.76 | 181,874 |
2022-07-18 | $56.38 | $57.30 | $54.89 | $55.02 | $54.97 | 134,354 |
2022-07-15 | $55.69 | $56.53 | $54.37 | $56.14 | $56.08 | 183,958 |
2022-07-14 | $55.02 | $55.46 | $54.04 | $54.82 | $54.77 | 114,860 |
2022-07-13 | $53.00 | $56.13 | $52.32 | $55.11 | $55.06 | 105,726 |
2022-07-12 | $54.91 | $56.00 | $53.51 | $54.04 | $53.99 | 115,563 |
2022-07-11 | $53.91 | $55.81 | $53.71 | $54.79 | $54.74 | 112,026 |
2022-07-08 | $54.89 | $56.23 | $53.40 | $54.11 | $54.06 | 192,119 |
2022-07-07 | $52.54 | $56.46 | $50.88 | $55.31 | $55.26 | 379,573 |
2022-07-06 | $51.17 | $52.47 | $50.25 | $51.28 | $51.23 | 216,159 |
2022-07-05 | $49.65 | $51.77 | $49.00 | $51.00 | $50.95 | 156,087 |
2022-07-01 | $49.40 | $50.55 | $49.07 | $49.86 | $49.81 | 130,932 |
2022-06-30 | $48.16 | $50.64 | $48.12 | $49.33 | $49.28 | 178,732 |
2022-06-29 | $48.35 | $49.21 | $47.70 | $48.63 | $48.58 | 109,256 |
2022-06-28 | $48.84 | $48.84 | $47.68 | $48.09 | $48.04 | 101,418 |
2022-06-27 | $49.95 | $49.95 | $48.10 | $48.49 | $48.44 | 84,428 |
2022-06-24 | $49.09 | $49.85 | $47.06 | $49.77 | $49.72 | 179,223 |
2022-06-23 | $46.28 | $48.85 | $46.22 | $48.70 | $48.65 | 82,699 |
2022-06-22 | $44.27 | $46.92 | $43.79 | $46.13 | $46.08 | 259,391 |
2022-06-21 | $43.57 | $44.75 | $42.99 | $44.59 | $44.55 | 97,486 |
2022-06-17 | $41.96 | $43.70 | $41.96 | $42.96 | $42.92 | 421,314 |
2022-06-16 | $43.62 | $43.85 | $41.26 | $42.24 | $42.20 | 119,328 |
2022-06-15 | $43.50 | $45.65 | $43.50 | $45.13 | $45.09 | 100,370 |
2022-06-14 | $43.26 | $43.65 | $42.20 | $43.47 | $43.43 | 114,232 |
2022-06-13 | $46.43 | $46.70 | $43.03 | $43.12 | $43.08 | 150,126 |
2022-06-10 | $48.24 | $49.28 | $47.55 | $47.85 | $47.80 | 82,252 |
2022-06-09 | $50.39 | $51.50 | $49.09 | $49.40 | $49.35 | 57,036 |
2022-06-08 | $50.92 | $52.00 | $49.83 | $50.81 | $50.76 | 63,217 |
2022-06-07 | $49.21 | $51.59 | $48.47 | $50.98 | $50.93 | 114,647 |
2022-06-06 | $50.17 | $50.78 | $49.32 | $49.51 | $49.46 | 68,640 |
2022-06-03 | $48.91 | $50.18 | $48.77 | $49.81 | $49.76 | 63,762 |
2022-06-02 | $47.69 | $49.57 | $47.69 | $49.47 | $49.42 | 70,393 |
2022-06-01 | $47.69 | $48.41 | $46.94 | $47.82 | $47.77 | 81,708 |
2022-05-31 | $48.73 | $48.75 | $47.22 | $47.48 | $47.43 | 201,800 |
2022-05-27 | $46.99 | $48.82 | $46.89 | $48.75 | $48.70 | 117,858 |
2022-05-26 | $45.85 | $48.22 | $45.85 | $46.48 | $46.43 | 99,308 |
2022-05-25 | $44.42 | $46.39 | $44.23 | $45.52 | $45.47 | 83,686 |
2022-05-24 | $43.78 | $44.53 | $42.75 | $44.27 | $44.23 | 49,948 |
2022-05-23 | $44.93 | $45.14 | $43.74 | $44.35 | $44.31 | 57,596 |
2022-05-20 | $44.67 | $45.53 | $43.43 | $44.75 | $44.71 | 66,233 |
2022-05-19 | $44.34 | $46.28 | $43.22 | $44.07 | $44.03 | 165,389 |
2022-05-18 | $44.23 | $45.61 | $43.97 | $44.34 | $44.30 | 120,932 |
2022-05-17 | $45.18 | $45.67 | $44.34 | $45.10 | $45.06 | 57,439 |
2022-05-16 | $44.35 | $45.34 | $44.13 | $44.52 | $44.48 | 108,731 |
2022-05-13 | $44.11 | $46.14 | $44.10 | $44.49 | $44.45 | 65,543 |
2022-05-12 | $40.13 | $43.92 | $40.13 | $43.17 | $43.13 | 128,902 |
2022-05-11 | $41.34 | $42.38 | $40.36 | $40.55 | $40.51 | 111,789 |
2022-05-10 | $41.48 | $42.30 | $40.31 | $41.38 | $41.34 | 72,365 |
2022-05-09 | $42.13 | $42.47 | $40.68 | $40.84 | $40.80 | 97,191 |
2022-05-06 | $43.79 | $44.78 | $41.69 | $42.84 | $42.80 | 58,944 |
2022-05-05 | $47.02 | $47.02 | $43.39 | $44.08 | $44.04 | 67,111 |
2022-05-04 | $47.38 | $47.72 | $45.27 | $47.60 | $47.55 | 79,675 |
2022-05-03 | $46.61 | $47.63 | $46.13 | $46.85 | $46.80 | 74,621 |
2022-05-02 | $46.55 | $47.64 | $45.96 | $46.69 | $46.64 | 159,129 |
2022-04-29 | $48.29 | $49.11 | $46.51 | $46.66 | $46.61 | 65,605 |
2022-04-28 | $46.58 | $48.72 | $45.91 | $48.54 | $48.49 | 123,712 |
2022-04-27 | $47.87 | $48.28 | $46.18 | $46.32 | $46.27 | 81,973 |
2022-04-26 | $49.73 | $50.49 | $47.95 | $47.96 | $47.91 | 124,728 |
2022-04-25 | $48.07 | $50.57 | $48.07 | $50.09 | $50.04 | 107,498 |
2022-04-22 | $49.38 | $50.23 | $48.24 | $48.41 | $48.36 | 66,501 |
2022-04-21 | $51.63 | $51.63 | $49.51 | $49.86 | $49.75 | 80,786 |
2022-04-20 | $50.99 | $52.00 | $50.46 | $51.47 | $51.36 | 68,425 |
2022-04-19 | $49.76 | $51.27 | $49.76 | $50.62 | $50.51 | 89,973 |
2022-04-18 | $50.71 | $50.71 | $49.22 | $50.03 | $49.92 | 109,822 |
2022-04-14 | $51.48 | $51.78 | $49.70 | $50.93 | $50.82 | 102,696 |
2022-04-13 | $51.07 | $51.55 | $49.92 | $51.28 | $51.17 | 110,239 |
2022-04-12 | $49.73 | $51.63 | $49.52 | $51.51 | $51.40 | 147,104 |
2022-04-11 | $48.63 | $49.43 | $47.32 | $49.04 | $48.93 | 134,863 |
2022-04-08 | $51.11 | $51.51 | $48.00 | $49.00 | $48.89 | 138,189 |
2022-04-07 | $48.22 | $52.72 | $47.92 | $51.10 | $50.99 | 218,401 |
2022-04-06 | $47.60 | $48.73 | $45.93 | $47.80 | $47.69 | 179,003 |
2022-04-05 | $51.61 | $51.61 | $47.56 | $47.80 | $47.69 | 108,195 |
2022-04-04 | $51.90 | $52.18 | $50.65 | $51.69 | $51.57 | 168,350 |
2022-04-01 | $50.73 | $52.35 | $50.52 | $51.76 | $51.64 | 137,315 |
2022-03-31 | $49.58 | $51.61 | $48.85 | $50.98 | $50.87 | 215,371 |
2022-03-30 | $48.65 | $50.00 | $48.23 | $49.70 | $49.59 | 142,847 |
2022-03-29 | $47.89 | $49.00 | $47.86 | $48.50 | $48.39 | 112,893 |
2022-03-28 | $46.79 | $48.50 | $46.79 | $47.42 | $47.31 | 156,539 |
2022-03-25 | $46.03 | $47.98 | $45.69 | $47.08 | $46.98 | 207,626 |
2022-03-24 | $45.07 | $47.21 | $44.94 | $45.80 | $45.70 | 107,553 |
2022-03-23 | $44.69 | $46.12 | $43.69 | $45.03 | $44.93 | 80,365 |
2022-03-22 | $44.33 | $45.95 | $44.33 | $45.06 | $44.96 | 85,889 |
2022-03-21 | $43.89 | $44.79 | $43.58 | $44.37 | $44.27 | 57,288 |
2022-03-18 | $43.83 | $44.41 | $43.09 | $44.28 | $44.18 | 128,118 |
2022-03-17 | $42.33 | $45.63 | $42.08 | $44.02 | $43.92 | 114,137 |
2022-03-16 | $40.41 | $42.75 | $40.08 | $42.55 | $42.46 | 105,572 |
2022-03-15 | $39.79 | $40.49 | $38.36 | $40.21 | $40.12 | 76,057 |
2022-03-14 | $41.23 | $41.39 | $39.25 | $39.40 | $39.31 | 232,448 |
2022-03-11 | $42.25 | $42.25 | $40.81 | $40.98 | $40.89 | 115,188 |
2022-03-10 | $41.18 | $42.19 | $41.18 | $42.01 | $41.92 | 61,615 |
2022-03-09 | $42.21 | $42.70 | $41.65 | $41.96 | $41.87 | 88,751 |
2022-03-08 | $41.38 | $42.16 | $41.01 | $41.48 | $41.39 | 106,621 |
2022-03-07 | $40.82 | $42.35 | $40.79 | $41.61 | $41.52 | 113,824 |
2022-03-04 | $39.41 | $41.09 | $38.76 | $40.94 | $40.85 | 141,037 |
2022-03-03 | $39.95 | $40.74 | $39.53 | $39.61 | $39.52 | 89,293 |
2022-03-02 | $40.33 | $40.33 | $38.98 | $39.87 | $39.78 | 83,751 |
2022-03-01 | $39.14 | $41.00 | $39.12 | $39.96 | $39.87 | 155,230 |
2022-02-28 | $38.06 | $39.75 | $38.06 | $39.39 | $39.30 | 78,838 |
2022-02-25 | $38.58 | $39.16 | $37.98 | $38.99 | $38.90 | 58,750 |
2022-02-24 | $35.28 | $38.71 | $35.18 | $38.54 | $38.45 | 98,361 |
2022-02-23 | $37.60 | $38.97 | $36.32 | $36.56 | $36.48 | 86,506 |
2022-02-22 | $37.79 | $38.75 | $37.15 | $37.26 | $37.18 | 91,533 |
2022-02-18 | $37.68 | $38.43 | $37.57 | $37.90 | $37.82 | 86,487 |
2022-02-17 | $38.78 | $38.79 | $37.52 | $37.86 | $37.78 | 67,980 |
2022-02-16 | $40.13 | $40.33 | $39.06 | $39.32 | $39.23 | 82,149 |
2022-02-15 | $40.25 | $40.80 | $39.61 | $40.35 | $40.26 | 79,674 |
2022-02-14 | $39.91 | $40.92 | $39.52 | $39.62 | $39.53 | 71,019 |
2022-02-11 | $41.13 | $41.35 | $39.47 | $39.85 | $39.76 | 143,847 |
2022-02-10 | $41.13 | $42.97 | $40.48 | $40.83 | $40.74 | 127,486 |
2022-02-09 | $41.98 | $43.00 | $41.67 | $42.09 | $42.00 | 62,203 |
2022-02-08 | $40.82 | $41.97 | $40.82 | $41.64 | $41.55 | 51,323 |
2022-02-07 | $40.58 | $41.44 | $40.22 | $41.32 | $41.23 | 69,592 |
2022-02-04 | $40.21 | $40.86 | $39.42 | $40.58 | $40.49 | 66,733 |
2022-02-03 | $40.26 | $41.16 | $40.19 | $40.27 | $40.18 | 75,402 |
2022-02-02 | $40.99 | $41.72 | $40.64 | $41.12 | $41.03 | 122,444 |
2022-02-01 | $42.86 | $43.20 | $40.38 | $40.59 | $40.50 | 395,731 |
2022-01-31 | $40.89 | $42.60 | $40.89 | $42.52 | $42.43 | 94,201 |
2022-01-28 | $38.92 | $41.78 | $38.41 | $40.84 | $40.75 | 123,986 |
2022-01-27 | $39.53 | $40.40 | $38.86 | $38.91 | $38.77 | 139,668 |
2022-01-26 | $41.59 | $41.73 | $38.65 | $39.60 | $39.45 | 143,696 |
2022-01-25 | $42.24 | $42.34 | $39.59 | $40.95 | $40.80 | 201,375 |
2022-01-24 | $41.53 | $43.40 | $39.84 | $43.05 | $42.89 | 183,292 |
2022-01-21 | $43.76 | $43.76 | $41.81 | $42.25 | $42.09 | 172,379 |
2022-01-20 | $44.98 | $45.81 | $44.13 | $44.24 | $44.08 | 82,519 |
2022-01-19 | $45.80 | $46.89 | $44.31 | $44.43 | $44.27 | 67,059 |
2022-01-18 | $46.97 | $47.22 | $45.62 | $45.82 | $45.65 | 65,336 |
2022-01-14 | $46.27 | $47.40 | $45.77 | $47.40 | $47.23 | 61,983 |
2022-01-13 | $48.14 | $48.26 | $46.68 | $46.89 | $46.72 | 61,221 |
2022-01-12 | $48.42 | $48.81 | $47.04 | $47.78 | $47.60 | 80,885 |
2022-01-11 | $50.54 | $51.00 | $48.13 | $48.26 | $48.08 | 111,138 |
2022-01-10 | $49.18 | $51.00 | $48.00 | $50.82 | $50.63 | 141,889 |
2022-01-07 | $50.30 | $52.54 | $46.97 | $49.86 | $49.68 | 442,905 |
2022-01-06 | $47.08 | $47.35 | $45.51 | $45.88 | $45.71 | 183,647 |
2022-01-05 | $48.52 | $49.41 | $46.79 | $47.61 | $47.43 | 235,324 |
2022-01-04 | $49.55 | $50.44 | $47.23 | $48.75 | $48.57 | 153,806 |
2022-01-03 | $48.10 | $50.00 | $47.12 | $49.78 | $49.60 | 114,376 |
2021-12-31 | $49.22 | $49.62 | $45.18 | $47.30 | $47.13 | 60,789 |
2021-12-30 | $48.30 | $49.85 | $48.30 | $49.17 | $48.99 | 108,642 |
2021-12-29 | $49.32 | $49.32 | $47.51 | $48.56 | $48.38 | 96,988 |
2021-12-28 | $50.24 | $50.60 | $49.18 | $49.55 | $49.37 | 87,785 |
2021-12-27 | $50.00 | $50.71 | $49.15 | $50.28 | $50.09 | 68,063 |
2021-12-23 | $49.67 | $49.88 | $48.65 | $49.64 | $49.46 | 57,366 |
2021-12-22 | $49.00 | $49.99 | $48.51 | $49.90 | $49.72 | 68,028 |
2021-12-21 | $47.85 | $49.00 | $47.34 | $48.87 | $48.69 | 67,511 |
2021-12-20 | $47.46 | $47.57 | $46.37 | $47.25 | $47.08 | 86,055 |
2021-12-17 | $45.98 | $48.61 | $45.37 | $47.83 | $47.65 | 634,299 |
2021-12-16 | $48.51 | $48.56 | $45.15 | $45.65 | $45.48 | 217,464 |
2021-12-15 | $46.89 | $47.71 | $45.28 | $47.66 | $47.48 | 110,756 |
2021-12-14 | $46.60 | $47.99 | $45.68 | $46.74 | $46.57 | 174,045 |
2021-12-13 | $46.44 | $49.10 | $46.32 | $47.38 | $47.21 | 224,343 |
2021-12-10 | $46.40 | $47.47 | $45.71 | $46.37 | $46.20 | 126,377 |
2021-12-09 | $47.44 | $48.14 | $45.85 | $45.99 | $45.82 | 75,958 |
2021-12-08 | $47.45 | $48.57 | $45.80 | $47.94 | $47.76 | 69,016 |
2021-12-07 | $45.40 | $46.95 | $44.97 | $46.35 | $46.18 | 147,746 |
2021-12-06 | $43.69 | $45.07 | $42.61 | $44.60 | $44.44 | 125,587 |
2021-12-03 | $46.03 | $47.26 | $42.25 | $43.34 | $43.18 | 196,926 |
2021-12-02 | $45.87 | $46.58 | $44.52 | $45.91 | $45.74 | 165,775 |
2021-12-01 | $47.05 | $49.03 | $45.42 | $45.50 | $45.33 | 191,709 |
2021-11-30 | $47.97 | $47.97 | $45.92 | $46.97 | $46.80 | 200,800 |
2021-11-29 | $48.82 | $48.82 | $47.00 | $47.26 | $47.09 | 161,136 |
2021-11-26 | $50.09 | $50.38 | $48.11 | $48.52 | $48.34 | 98,712 |
2021-11-24 | $51.35 | $52.85 | $50.38 | $51.04 | $50.85 | 121,161 |
2021-11-23 | $55.19 | $55.38 | $50.68 | $52.07 | $51.88 | 325,791 |
2021-11-22 | $56.50 | $56.59 | $54.56 | $55.67 | $55.46 | 204,908 |
2021-11-19 | $56.63 | $57.19 | $55.88 | $56.75 | $56.54 | 87,341 |
2021-11-18 | $57.27 | $57.69 | $55.12 | $56.41 | $56.20 | 201,836 |
2021-11-17 | $57.06 | $57.96 | $56.39 | $57.17 | $56.96 | 153,072 |
2021-11-16 | $55.03 | $57.61 | $54.30 | $57.45 | $57.24 | 121,995 |
2021-11-15 | $56.65 | $56.89 | $54.72 | $55.32 | $55.12 | 198,952 |
2021-11-12 | $55.65 | $56.51 | $53.48 | $56.47 | $56.26 | 101,299 |
2021-11-11 | $54.93 | $55.39 | $53.82 | $55.21 | $55.01 | 118,173 |
2021-11-10 | $54.37 | $56.25 | $53.84 | $54.86 | $54.66 | 220,539 |
2021-11-09 | $54.36 | $54.81 | $53.83 | $54.67 | $54.47 | 193,798 |
2021-11-08 | $54.39 | $54.89 | $53.77 | $54.27 | $54.07 | 207,073 |
2021-11-05 | $54.19 | $54.68 | $53.73 | $54.23 | $54.03 | 121,119 |
2021-11-04 | $53.38 | $54.10 | $52.84 | $54.06 | $53.86 | 132,703 |
2021-11-03 | $50.38 | $53.95 | $50.38 | $53.20 | $53.00 | 177,697 |
2021-11-02 | $49.69 | $51.35 | $49.28 | $51.32 | $51.13 | 111,396 |
2021-11-01 | $50.07 | $51.55 | $49.11 | $49.78 | $49.60 | 165,710 |
2021-10-29 | $48.30 | $50.64 | $47.90 | $50.50 | $50.31 | 212,142 |
2021-10-28 | $46.12 | $48.85 | $45.41 | $48.60 | $48.42 | 246,664 |
2021-10-27 | $45.76 | $46.46 | $44.09 | $46.09 | $45.92 | 208,510 |
2021-10-26 | $43.00 | $47.46 | $42.44 | $46.04 | $45.87 | 524,478 |
2021-10-25 | $39.48 | $41.91 | $38.95 | $41.57 | $41.42 | 195,071 |
2021-10-22 | $37.93 | $39.61 | $37.62 | $39.37 | $39.22 | 252,589 |
2021-10-21 | $38.91 | $39.33 | $37.79 | $37.89 | $37.69 | 124,763 |
2021-10-20 | $39.44 | $39.83 | $38.63 | $38.82 | $38.62 | 78,943 |
2021-10-19 | $38.88 | $39.90 | $38.85 | $39.40 | $39.19 | 90,971 |
2021-10-18 | $39.38 | $39.77 | $37.32 | $38.48 | $38.28 | 195,785 |
2021-10-15 | $41.12 | $41.50 | $39.82 | $39.85 | $39.64 | 78,076 |
2021-10-14 | $39.10 | $41.22 | $39.10 | $41.00 | $40.79 | 216,311 |
2021-10-13 | $38.00 | $38.81 | $38.00 | $38.78 | $38.58 | 101,577 |
2021-10-12 | $38.07 | $38.47 | $37.71 | $37.92 | $37.72 | 114,479 |
2021-10-11 | $37.05 | $38.11 | $36.90 | $37.80 | $37.60 | 99,345 |
2021-10-08 | $38.80 | $38.80 | $36.91 | $37.10 | $36.91 | 95,712 |
2021-10-07 | $39.71 | $40.20 | $38.66 | $38.78 | $38.58 | 145,281 |
2021-10-06 | $39.53 | $40.32 | $39.23 | $39.36 | $39.16 | 119,109 |
2021-10-05 | $39.51 | $40.95 | $38.07 | $39.66 | $39.45 | 191,854 |
2021-10-04 | $39.79 | $39.79 | $38.80 | $39.61 | $39.40 | 128,590 |
2021-10-01 | $39.51 | $39.96 | $38.39 | $39.84 | $39.63 | 106,887 |
2021-09-30 | $40.00 | $40.00 | $39.14 | $39.50 | $39.29 | 123,449 |
2021-09-29 | $38.82 | $39.60 | $37.95 | $39.44 | $39.23 | 128,295 |
2021-09-28 | $38.93 | $39.32 | $37.60 | $38.45 | $38.25 | 155,713 |
2021-09-27 | $38.82 | $40.07 | $38.12 | $39.22 | $39.02 | 210,532 |
2021-09-24 | $39.07 | $39.60 | $38.02 | $38.72 | $38.52 | 177,815 |
2021-09-23 | $40.20 | $40.50 | $38.17 | $39.38 | $39.17 | 147,303 |
2021-09-22 | $40.85 | $41.66 | $39.78 | $40.08 | $39.87 | 97,986 |
2021-09-21 | $40.38 | $40.98 | $39.80 | $40.48 | $40.27 | 458,015 |
2021-09-20 | $43.04 | $43.04 | $39.93 | $40.17 | $39.96 | 234,508 |
2021-09-17 | $44.34 | $44.63 | $43.32 | $43.70 | $43.47 | 192,116 |
2021-09-16 | $44.33 | $44.49 | $43.53 | $44.11 | $43.88 | 81,100 |
2021-09-15 | $44.33 | $44.33 | $42.73 | $43.64 | $43.41 | 98,256 |
2021-09-14 | $44.38 | $44.42 | $42.76 | $42.87 | $42.65 | 87,712 |
2021-09-13 | $44.69 | $44.81 | $43.90 | $44.14 | $43.91 | 91,566 |
2021-09-10 | $45.50 | $45.99 | $44.70 | $44.84 | $44.61 | 67,425 |
2021-09-09 | $45.34 | $46.20 | $45.19 | $45.19 | $44.95 | 75,661 |
2021-09-08 | $45.97 | $46.33 | $45.38 | $45.52 | $45.28 | 64,399 |
2021-09-07 | $46.00 | $46.01 | $44.88 | $45.83 | $45.59 | 102,093 |
2021-09-03 | $46.00 | $46.30 | $45.68 | $46.00 | $45.76 | 114,818 |
2021-09-02 | $45.98 | $47.29 | $45.96 | $46.16 | $45.92 | 88,393 |
2021-09-01 | $44.30 | $46.31 | $44.30 | $45.88 | $45.64 | 73,526 |
2021-08-31 | $44.80 | $44.80 | $43.40 | $44.30 | $44.07 | 110,023 |
2021-08-30 | $45.36 | $45.50 | $44.55 | $44.59 | $44.36 | 70,699 |
2021-08-27 | $44.12 | $45.41 | $43.82 | $45.04 | $44.81 | 103,695 |
2021-08-26 | $44.82 | $45.37 | $43.77 | $43.83 | $43.60 | 77,806 |
2021-08-25 | $45.74 | $45.80 | $44.78 | $45.02 | $44.79 | 64,685 |
2021-08-24 | $45.24 | $45.88 | $44.24 | $45.63 | $45.39 | 70,209 |
2021-08-23 | $43.43 | $45.36 | $43.43 | $45.13 | $44.90 | 82,717 |
2021-08-20 | $41.90 | $43.19 | $41.75 | $42.87 | $42.65 | 69,437 |
2021-08-19 | $42.65 | $43.15 | $41.74 | $42.04 | $41.82 | 92,241 |
2021-08-18 | $44.12 | $44.57 | $43.28 | $43.75 | $43.52 | 40,941 |
2021-08-17 | $44.32 | $44.89 | $43.59 | $44.06 | $43.83 | 61,575 |
2021-08-16 | $46.88 | $46.89 | $44.65 | $44.93 | $44.70 | 88,050 |
2021-08-13 | $47.07 | $47.76 | $46.41 | $47.29 | $47.04 | 72,311 |
2021-08-12 | $46.14 | $47.46 | $46.14 | $46.86 | $46.62 | 69,575 |
2021-08-11 | $48.37 | $48.37 | $46.13 | $46.25 | $46.01 | 91,746 |
2021-08-10 | $48.81 | $48.89 | $47.27 | $47.98 | $47.73 | 114,487 |
2021-08-09 | $48.32 | $48.78 | $47.76 | $48.68 | $48.43 | 102,080 |
2021-08-06 | $48.11 | $49.23 | $47.70 | $48.27 | $48.02 | 142,559 |
2021-08-05 | $47.21 | $48.79 | $46.97 | $48.05 | $47.80 | 145,102 |
2021-08-04 | $46.52 | $47.85 | $46.31 | $46.66 | $46.42 | 75,318 |
2021-08-03 | $47.11 | $47.28 | $46.39 | $46.93 | $46.69 | 93,637 |
2021-08-02 | $47.18 | $47.49 | $46.71 | $46.94 | $46.70 | 57,293 |
2021-07-30 | $47.07 | $47.92 | $46.87 | $47.19 | $46.94 | 101,198 |
2021-07-29 | $47.14 | $47.73 | $46.76 | $47.08 | $46.83 | 90,767 |
2021-07-28 | $45.63 | $47.58 | $45.30 | $47.19 | $46.94 | 137,411 |
2021-07-27 | $46.11 | $46.14 | $44.93 | $45.37 | $45.13 | 73,058 |
2021-07-26 | $47.53 | $47.97 | $45.93 | $46.06 | $45.82 | 128,983 |
2021-07-23 | $47.70 | $47.90 | $47.16 | $47.35 | $47.10 | 144,527 |
2021-07-22 | $47.29 | $48.21 | $46.31 | $47.88 | $47.57 | 179,603 |
2021-07-21 | $46.82 | $47.80 | $46.02 | $47.22 | $46.91 | 84,948 |
2021-07-20 | $46.17 | $47.53 | $45.92 | $46.62 | $46.32 | 193,213 |
2021-07-19 | $43.15 | $46.10 | $42.02 | $45.78 | $45.48 | 274,063 |
2021-07-16 | $44.58 | $45.42 | $43.23 | $43.37 | $43.09 | 211,669 |
2021-07-15 | $44.66 | $44.98 | $43.21 | $44.09 | $43.80 | 188,242 |
2021-07-14 | $43.74 | $45.30 | $43.59 | $44.53 | $44.24 | 230,882 |
2021-07-13 | $44.96 | $47.35 | $43.70 | $44.03 | $43.75 | 842,504 |
2021-07-12 | $53.78 | $55.38 | $52.84 | $53.40 | $53.05 | 271,291 |
2021-07-09 | $53.39 | $54.12 | $52.27 | $53.31 | $52.97 | 87,228 |
2021-07-08 | $52.29 | $54.91 | $52.04 | $53.15 | $52.81 | 106,721 |
2021-07-07 | $54.61 | $55.26 | $52.11 | $53.05 | $52.71 | 81,442 |
2021-07-06 | $55.72 | $55.72 | $53.07 | $54.46 | $54.11 | 127,384 |
2021-07-02 | $56.01 | $56.30 | $54.48 | $55.33 | $54.97 | 122,958 |
2021-07-01 | $54.95 | $57.27 | $54.82 | $55.66 | $55.30 | 158,454 |
2021-06-30 | $55.85 | $56.87 | $54.16 | $54.91 | $54.55 | 184,905 |
2021-06-29 | $54.11 | $56.09 | $54.11 | $56.00 | $55.64 | 143,660 |
2021-06-28 | $53.90 | $55.08 | $53.83 | $54.18 | $53.83 | 75,158 |
2021-06-25 | $53.07 | $53.96 | $51.99 | $53.53 | $53.18 | 274,491 |
2021-06-24 | $54.04 | $54.69 | $53.11 | $53.28 | $52.94 | 83,669 |
2021-06-23 | $54.10 | $54.36 | $50.82 | $53.54 | $53.19 | 443,658 |
2021-06-22 | $54.64 | $54.90 | $54.06 | $54.66 | $54.31 | 48,407 |
2021-06-21 | $54.61 | $54.97 | $53.49 | $54.80 | $54.45 | 62,823 |
2021-06-18 | $54.49 | $55.27 | $53.88 | $54.52 | $54.17 | 116,704 |
2021-06-17 | $53.92 | $55.12 | $53.92 | $55.03 | $54.67 | 59,807 |
2021-06-16 | $54.11 | $54.58 | $53.25 | $53.96 | $53.61 | 40,556 |
2021-06-15 | $54.41 | $54.72 | $53.43 | $54.30 | $53.95 | 56,589 |
2021-06-14 | $54.46 | $54.96 | $54.09 | $54.12 | $53.77 | 85,711 |
2021-06-11 | $54.07 | $54.85 | $53.83 | $54.68 | $54.33 | 62,960 |
2021-06-10 | $54.19 | $54.29 | $52.69 | $53.65 | $53.30 | 76,947 |
2021-06-09 | $54.88 | $55.50 | $54.09 | $54.30 | $53.95 | 62,307 |
2021-06-08 | $54.21 | $55.11 | $53.62 | $54.70 | $54.35 | 84,689 |
2021-06-07 | $52.50 | $54.70 | $52.18 | $53.59 | $53.24 | 102,097 |
2021-06-04 | $52.00 | $53.09 | $52.00 | $52.58 | $52.24 | 74,356 |
2021-06-03 | $51.24 | $52.06 | $50.32 | $51.82 | $51.48 | 104,406 |
2021-06-02 | $52.83 | $53.11 | $51.13 | $51.43 | $51.10 | 120,800 |
2021-06-01 | $52.96 | $53.37 | $51.57 | $52.47 | $52.13 | 138,197 |
2021-05-28 | $52.91 | $53.61 | $52.57 | $52.78 | $52.44 | 84,060 |
2021-05-27 | $52.13 | $52.90 | $51.66 | $52.30 | $51.96 | 130,127 |
2021-05-26 | $51.25 | $52.60 | $50.13 | $52.28 | $51.94 | 116,883 |
2021-05-25 | $51.47 | $51.86 | $50.58 | $51.06 | $50.73 | 272,048 |
2021-05-24 | $53.91 | $54.15 | $51.20 | $51.54 | $51.21 | 108,409 |
2021-05-21 | $53.38 | $54.49 | $52.61 | $53.54 | $53.19 | 69,137 |
2021-05-20 | $53.16 | $54.27 | $52.43 | $53.03 | $52.69 | 72,834 |
2021-05-19 | $51.74 | $54.04 | $51.55 | $52.85 | $52.51 | 153,845 |
2021-05-18 | $51.27 | $53.33 | $50.73 | $52.46 | $52.12 | 176,640 |
2021-05-17 | $51.95 | $52.41 | $50.25 | $51.19 | $50.86 | 119,716 |
2021-05-14 | $50.44 | $52.30 | $49.36 | $51.96 | $51.62 | 193,300 |
2021-05-13 | $55.13 | $56.28 | $49.34 | $49.67 | $49.35 | 482,909 |
2021-05-12 | $56.21 | $57.21 | $54.57 | $54.71 | $54.36 | 272,115 |
2021-05-11 | $54.57 | $57.57 | $54.45 | $56.82 | $56.45 | 164,705 |
2021-05-10 | $56.50 | $57.41 | $55.23 | $56.38 | $56.02 | 224,895 |
2021-05-07 | $56.74 | $58.38 | $56.50 | $57.09 | $56.72 | 203,389 |
2021-05-06 | $54.78 | $56.65 | $53.68 | $56.45 | $56.09 | 396,895 |
2021-05-05 | $57.51 | $57.51 | $54.27 | $55.10 | $54.74 | 517,478 |
2021-05-04 | $58.88 | $58.88 | $56.51 | $57.53 | $57.16 | 174,021 |
2021-05-03 | $62.87 | $63.50 | $59.23 | $59.45 | $59.07 | 221,122 |
2021-04-30 | $63.81 | $64.55 | $62.90 | $63.14 | $62.73 | 104,721 |
2021-04-29 | $66.06 | $66.06 | $63.77 | $64.13 | $63.72 | 114,634 |
2021-04-28 | $66.83 | $67.03 | $65.63 | $65.99 | $65.56 | 59,893 |
2021-04-27 | $68.57 | $68.90 | $66.86 | $67.09 | $66.66 | 99,298 |
2021-04-26 | $68.50 | $70.02 | $67.42 | $68.46 | $68.02 | 206,490 |
2021-04-23 | $66.27 | $70.50 | $65.90 | $68.96 | $68.51 | 273,043 |
2021-04-22 | $63.39 | $66.45 | $63.35 | $66.14 | $65.66 | 189,735 |
2021-04-21 | $61.86 | $63.51 | $61.55 | $63.35 | $62.89 | 142,234 |
2021-04-20 | $62.04 | $63.24 | $61.08 | $62.41 | $61.95 | 142,685 |
2021-04-19 | $63.00 | $63.49 | $61.00 | $62.51 | $62.05 | 264,584 |
2021-04-16 | $63.25 | $63.73 | $62.06 | $62.91 | $62.45 | 193,868 |
2021-04-15 | $62.63 | $64.13 | $61.20 | $63.67 | $63.20 | 123,500 |
2021-04-14 | $61.07 | $63.32 | $61.07 | $61.87 | $61.42 | 206,483 |
2021-04-13 | $61.49 | $62.32 | $57.77 | $60.95 | $60.50 | 802,626 |
2021-04-12 | $63.56 | $65.09 | $61.70 | $63.53 | $63.06 | 311,161 |
2021-04-09 | $62.16 | $63.00 | $61.04 | $62.50 | $62.04 | 174,903 |
2021-04-08 | $63.98 | $65.50 | $61.06 | $62.36 | $61.90 | 191,596 |
2021-04-07 | $65.13 | $65.55 | $63.61 | $63.98 | $63.51 | 233,308 |
2021-04-06 | $64.66 | $65.45 | $63.24 | $64.82 | $64.34 | 91,386 |
2021-04-05 | $63.17 | $64.63 | $62.00 | $64.51 | $64.04 | 130,578 |
2021-04-01 | $64.12 | $65.20 | $62.12 | $63.03 | $62.57 | 101,967 |
2021-03-31 | $61.64 | $64.11 | $60.94 | $63.24 | $62.78 | 169,654 |
2021-03-30 | $59.66 | $61.58 | $58.51 | $60.95 | $60.50 | 129,425 |
2021-03-29 | $59.24 | $61.29 | $58.55 | $60.16 | $59.72 | 171,457 |
2021-03-26 | $62.05 | $62.45 | $57.38 | $60.06 | $59.62 | 254,970 |
2021-03-25 | $59.89 | $61.59 | $58.21 | $61.59 | $61.14 | 311,834 |
2021-03-24 | $63.00 | $63.14 | $60.09 | $60.48 | $60.04 | 312,994 |
2021-03-23 | $63.57 | $64.99 | $61.80 | $62.40 | $61.94 | 370,834 |
2021-03-22 | $65.49 | $67.72 | $63.14 | $63.57 | $63.10 | 253,592 |
2021-03-19 | $65.49 | $66.98 | $64.00 | $65.45 | $64.97 | 316,501 |
2021-03-18 | $67.12 | $67.39 | $65.00 | $65.20 | $64.72 | 106,560 |
2021-03-17 | $69.16 | $69.20 | $66.82 | $67.66 | $67.16 | 133,807 |
2021-03-16 | $71.63 | $73.67 | $69.08 | $69.63 | $69.12 | 123,107 |
2021-03-15 | $72.02 | $73.59 | $70.83 | $71.73 | $71.20 | 170,203 |
2021-03-12 | $70.67 | $71.65 | $68.92 | $71.16 | $70.64 | 123,304 |
2021-03-11 | $71.06 | $72.94 | $70.78 | $71.94 | $71.41 | 135,280 |
2021-03-10 | $67.72 | $70.78 | $67.37 | $69.76 | $69.25 | 162,157 |
2021-03-09 | $63.43 | $67.88 | $63.15 | $66.79 | $66.30 | 148,198 |
2021-03-08 | $66.37 | $68.43 | $62.23 | $62.57 | $62.11 | 211,014 |
2021-03-05 | $62.97 | $67.00 | $61.57 | $66.46 | $65.97 | 404,320 |
2021-03-04 | $65.07 | $65.94 | $61.60 | $62.25 | $61.79 | 274,436 |
2021-03-03 | $70.42 | $70.93 | $65.80 | $66.14 | $65.66 | 188,409 |
2021-03-02 | $73.82 | $74.01 | $70.50 | $70.54 | $70.02 | 137,410 |
2021-03-01 | $71.53 | $74.04 | $71.25 | $73.03 | $72.49 | 126,305 |
2021-02-26 | $71.89 | $73.99 | $70.32 | $71.72 | $71.19 | 138,761 |
2021-02-25 | $73.73 | $76.65 | $71.55 | $71.61 | $71.09 | 158,956 |
2021-02-24 | $73.19 | $75.06 | $72.00 | $74.61 | $74.06 | 156,058 |
2021-02-23 | $70.70 | $74.41 | $68.94 | $73.19 | $72.65 | 274,532 |
2021-02-22 | $74.98 | $76.58 | $71.63 | $71.92 | $71.39 | 152,464 |
2021-02-19 | $76.94 | $77.42 | $74.58 | $75.86 | $75.30 | 102,369 |
2021-02-18 | $78.50 | $78.56 | $74.68 | $76.08 | $75.52 | 214,752 |
2021-02-17 | $82.82 | $83.71 | $78.51 | $79.32 | $78.74 | 233,416 |
2021-02-16 | $84.63 | $86.64 | $83.40 | $84.33 | $83.71 | 137,862 |
2021-02-12 | $83.91 | $85.65 | $83.67 | $85.47 | $84.84 | 96,526 |
2021-02-11 | $83.13 | $84.80 | $81.15 | $84.75 | $84.13 | 184,237 |
2021-02-10 | $82.78 | $87.00 | $82.00 | $82.45 | $81.85 | 375,750 |
2021-02-09 | $87.75 | $89.72 | $87.16 | $89.52 | $88.86 | 171,440 |
2021-02-08 | $85.84 | $90.92 | $85.62 | $88.04 | $87.39 | 251,212 |
2021-02-05 | $84.22 | $86.30 | $84.08 | $85.25 | $84.63 | 175,304 |
2021-02-04 | $84.39 | $85.88 | $83.27 | $84.21 | $83.59 | 134,748 |
2021-02-03 | $81.00 | $85.58 | $80.81 | $84.71 | $84.09 | 217,675 |
2021-02-02 | $79.44 | $82.98 | $78.82 | $80.97 | $80.38 | 187,321 |
2021-02-01 | $79.45 | $79.85 | $76.69 | $78.71 | $78.13 | 142,054 |
2021-01-29 | $79.10 | $80.27 | $77.50 | $79.14 | $78.56 | 198,301 |
2021-01-28 | $80.45 | $81.72 | $76.72 | $76.91 | $76.35 | 179,024 |
2021-01-27 | $77.36 | $83.46 | $75.55 | $80.18 | $79.59 | 310,016 |
2021-01-26 | $76.13 | $78.94 | $74.28 | $78.49 | $77.91 | 167,408 |
2021-01-25 | $75.87 | $78.50 | $74.67 | $76.12 | $75.56 | 275,187 |
2021-01-22 | $73.23 | $74.79 | $71.73 | $74.61 | $74.06 | 163,989 |
2021-01-21 | $74.75 | $75.09 | $72.05 | $73.41 | $72.81 | 138,242 |
2021-01-20 | $72.46 | $74.59 | $71.36 | $74.55 | $73.94 | 164,935 |
2021-01-19 | $71.61 | $74.25 | $71.25 | $72.46 | $71.87 | 135,109 |
2021-01-15 | $73.33 | $75.00 | $70.53 | $71.19 | $70.61 | 209,786 |
2021-01-14 | $72.56 | $75.54 | $72.16 | $72.91 | $72.32 | 349,450 |
2021-01-13 | $71.27 | $73.98 | $71.27 | $72.25 | $71.66 | 292,905 |
2021-01-12 | $75.01 | $77.29 | $70.62 | $71.16 | $70.58 | 581,064 |
2021-01-11 | $82.93 | $83.78 | $78.85 | $79.33 | $78.69 | 369,416 |
2021-01-08 | $82.31 | $82.39 | $80.07 | $82.32 | $81.65 | 217,223 |
2021-01-07 | $75.90 | $80.84 | $75.84 | $80.11 | $79.46 | 241,737 |
2021-01-06 | $73.62 | $75.54 | $73.62 | $75.14 | $74.53 | 280,794 |
2021-01-05 | $75.06 | $76.00 | $73.20 | $75.07 | $74.46 | 184,239 |
2021-01-04 | $73.00 | $76.16 | $72.19 | $75.06 | $74.45 | 433,844 |
2020-12-31 | $73.09 | $73.09 | $71.47 | $71.92 | $71.34 | 97,262 |
2020-12-30 | $72.34 | $73.72 | $72.01 | $72.92 | $72.33 | 94,892 |
2020-12-29 | $73.81 | $74.71 | $70.02 | $71.68 | $71.10 | 183,825 |
2020-12-28 | $73.22 | $74.04 | $70.44 | $73.69 | $73.09 | 200,913 |
2020-12-24 | $72.69 | $73.49 | $71.61 | $72.04 | $71.45 | 58,289 |
2020-12-23 | $73.26 | $73.70 | $71.00 | $72.54 | $71.95 | 191,387 |
2020-12-22 | $69.40 | $73.47 | $69.00 | $73.21 | $72.62 | 243,626 |
2020-12-21 | $66.89 | $69.26 | $66.30 | $68.20 | $67.65 | 290,036 |
2020-12-18 | $66.34 | $67.26 | $65.13 | $65.90 | $65.36 | 680,888 |
2020-12-17 | $60.82 | $62.66 | $60.12 | $61.91 | $61.41 | 112,374 |
2020-12-16 | $60.79 | $61.75 | $59.27 | $60.23 | $59.74 | 147,830 |
2020-12-15 | $59.94 | $60.20 | $57.52 | $60.02 | $59.53 | 120,472 |
2020-12-14 | $58.98 | $60.98 | $58.98 | $59.34 | $58.86 | 306,432 |
2020-12-11 | $59.40 | $60.22 | $58.56 | $59.13 | $58.65 | 195,851 |
2020-12-10 | $57.08 | $59.92 | $56.68 | $59.66 | $59.18 | 131,661 |
2020-12-09 | $56.79 | $58.25 | $56.51 | $57.82 | $57.35 | 173,085 |
2020-12-08 | $57.77 | $57.96 | $56.18 | $57.00 | $56.54 | 113,811 |
2020-12-07 | $57.41 | $58.10 | $56.81 | $57.67 | $57.20 | 132,435 |
2020-12-04 | $55.98 | $57.85 | $55.98 | $57.56 | $57.09 | 144,906 |
2020-12-03 | $55.51 | $56.30 | $54.87 | $55.88 | $55.43 | 172,164 |
2020-12-02 | $55.72 | $56.23 | $53.75 | $56.07 | $55.61 | 200,730 |
2020-12-01 | $56.10 | $56.62 | $55.24 | $56.40 | $55.94 | 253,813 |
2020-11-30 | $56.43 | $56.89 | $54.18 | $55.97 | $55.52 | 275,169 |
2020-11-27 | $55.31 | $56.48 | $54.69 | $56.00 | $55.54 | 78,873 |
2020-11-25 | $54.01 | $56.60 | $53.43 | $55.42 | $54.97 | 508,998 |
2020-11-24 | $55.40 | $55.40 | $51.24 | $53.26 | $52.83 | 398,232 |
2020-11-23 | $59.00 | $59.50 | $55.36 | $55.65 | $55.20 | 264,948 |
2020-11-20 | $57.85 | $59.96 | $57.33 | $58.88 | $58.40 | 125,741 |
2020-11-19 | $60.82 | $60.89 | $58.35 | $58.50 | $58.02 | 224,825 |
2020-11-18 | $62.74 | $63.21 | $59.66 | $61.03 | $60.53 | 247,470 |
2020-11-17 | $68.53 | $68.99 | $60.20 | $62.36 | $61.85 | 412,146 |
2020-11-16 | $68.03 | $68.36 | $65.79 | $67.97 | $67.42 | 143,415 |
2020-11-13 | $71.94 | $72.32 | $67.21 | $68.09 | $67.54 | 123,442 |
2020-11-12 | $71.55 | $73.64 | $70.76 | $71.50 | $70.92 | 125,402 |
2020-11-11 | $67.81 | $72.83 | $67.73 | $71.52 | $70.94 | 187,270 |
2020-11-10 | $73.49 | $74.19 | $66.81 | $67.05 | $66.51 | 218,737 |
2020-11-09 | $74.33 | $77.82 | $72.25 | $74.23 | $73.63 | 211,035 |
2020-11-06 | $73.43 | $75.45 | $71.21 | $74.99 | $74.38 | 91,290 |
2020-11-05 | $69.42 | $74.91 | $68.88 | $73.78 | $73.18 | 226,045 |
2020-11-04 | $68.00 | $69.27 | $67.41 | $67.50 | $66.95 | 209,952 |
2020-11-03 | $65.57 | $67.27 | $65.00 | $66.77 | $66.23 | 91,939 |
2020-11-02 | $64.94 | $66.47 | $63.92 | $65.30 | $64.77 | 127,958 |
2020-10-30 | $66.47 | $66.47 | $64.23 | $64.82 | $64.29 | 172,165 |
2020-10-29 | $68.32 | $68.76 | $66.28 | $66.65 | $66.11 | 90,855 |
2020-10-28 | $66.74 | $68.21 | $65.17 | $67.82 | $67.27 | 107,459 |
2020-10-27 | $69.40 | $70.19 | $68.16 | $68.19 | $67.64 | 101,528 |
2020-10-26 | $69.89 | $70.63 | $68.32 | $69.11 | $68.55 | 99,138 |
2020-10-23 | $70.23 | $70.46 | $67.77 | $70.06 | $69.49 | 138,084 |
2020-10-22 | $67.99 | $70.41 | $66.76 | $70.01 | $69.38 | 118,410 |
2020-10-21 | $69.86 | $70.42 | $67.50 | $67.59 | $66.98 | 142,767 |
2020-10-20 | $69.85 | $70.52 | $68.90 | $69.50 | $68.88 | 101,582 |
2020-10-19 | $73.90 | $73.92 | $69.33 | $69.84 | $69.21 | 221,028 |
2020-10-16 | $73.38 | $75.00 | $71.78 | $72.28 | $71.63 | 156,186 |
2020-10-15 | $75.00 | $75.26 | $70.60 | $71.90 | $71.25 | 298,345 |
2020-10-14 | $77.58 | $77.71 | $75.46 | $75.73 | $75.05 | 205,555 |
2020-10-13 | $76.50 | $77.89 | $76.11 | $77.18 | $76.49 | 201,957 |
2020-10-12 | $74.96 | $77.27 | $74.96 | $76.82 | $76.13 | 180,600 |
2020-10-09 | $72.57 | $74.97 | $72.57 | $74.59 | $73.92 | 172,299 |
2020-10-08 | $72.06 | $74.88 | $71.08 | $72.43 | $71.78 | 188,703 |
2020-10-07 | $70.69 | $72.71 | $70.69 | $71.54 | $70.90 | 164,019 |
2020-10-06 | $68.48 | $71.58 | $67.74 | $70.49 | $69.86 | 301,930 |
2020-10-05 | $68.61 | $69.28 | $67.41 | $68.77 | $68.15 | 342,360 |
2020-10-02 | $72.01 | $72.12 | $67.68 | $68.00 | $67.39 | 378,929 |
2020-10-01 | $76.13 | $76.44 | $72.51 | $73.10 | $72.44 | 365,632 |
2020-09-30 | $74.84 | $76.24 | $73.25 | $75.36 | $74.68 | 391,355 |
2020-09-29 | $72.50 | $76.00 | $71.46 | $74.80 | $74.13 | 292,286 |
2020-09-28 | $72.99 | $74.53 | $71.03 | $72.77 | $72.12 | 403,277 |
2020-09-25 | $67.00 | $71.27 | $67.00 | $70.98 | $70.34 | 454,310 |
2020-09-24 | $64.85 | $67.94 | $63.28 | $66.04 | $65.45 | 247,819 |
2020-09-23 | $64.25 | $66.21 | $63.49 | $65.11 | $64.53 | 135,750 |
2020-09-22 | $64.20 | $65.67 | $62.51 | $64.50 | $63.92 | 207,916 |
2020-09-21 | $63.86 | $64.28 | $62.20 | $63.95 | $63.38 | 143,857 |
2020-09-18 | $65.86 | $67.00 | $64.08 | $64.82 | $64.24 | 817,546 |
2020-09-17 | $64.46 | $65.97 | $63.81 | $64.85 | $64.27 | 152,001 |
2020-09-16 | $66.34 | $68.03 | $65.36 | $65.50 | $64.91 | 185,852 |
2020-09-15 | $65.77 | $66.77 | $65.23 | $66.11 | $65.52 | 90,848 |
2020-09-14 | $63.59 | $66.19 | $63.44 | $64.96 | $64.38 | 147,134 |
2020-09-11 | $66.50 | $67.63 | $61.77 | $62.83 | $62.27 | 220,881 |
2020-09-10 | $67.57 | $69.48 | $66.00 | $66.14 | $65.55 | 241,350 |
2020-09-09 | $63.38 | $68.56 | $63.25 | $67.27 | $66.67 | 262,480 |
2020-09-08 | $56.72 | $63.31 | $56.72 | $62.46 | $61.90 | 256,685 |
2020-09-04 | $61.00 | $61.02 | $56.38 | $59.97 | $59.43 | 173,132 |
2020-09-03 | $61.55 | $62.18 | $60.27 | $61.30 | $60.75 | 214,789 |
2020-09-02 | $60.88 | $62.88 | $59.62 | $62.36 | $61.80 | 208,019 |
2020-09-01 | $59.35 | $61.31 | $59.17 | $61.03 | $60.48 | 99,685 |
2020-08-31 | $59.55 | $59.88 | $58.80 | $59.58 | $59.05 | 157,502 |
2020-08-28 | $60.30 | $60.52 | $58.45 | $58.81 | $58.28 | 126,313 |
2020-08-27 | $59.92 | $60.68 | $58.37 | $59.90 | $59.36 | 166,610 |
2020-08-26 | $58.77 | $60.49 | $58.77 | $60.11 | $59.57 | 117,606 |
2020-08-25 | $57.01 | $58.98 | $56.22 | $58.76 | $58.23 | 207,040 |
2020-08-24 | $61.69 | $61.84 | $57.22 | $57.51 | $56.99 | 221,899 |
2020-08-21 | $60.63 | $61.00 | $59.55 | $60.42 | $59.88 | 144,198 |
2020-08-20 | $61.94 | $62.89 | $59.13 | $60.54 | $60.00 | 288,236 |
2020-08-19 | $62.00 | $62.67 | $61.41 | $62.16 | $61.60 | 131,988 |
2020-08-18 | $62.65 | $64.00 | $60.75 | $61.90 | $61.34 | 120,693 |
2020-08-17 | $62.78 | $63.89 | $60.69 | $62.06 | $61.50 | 165,491 |
2020-08-14 | $63.25 | $63.63 | $60.70 | $61.41 | $60.86 | 165,318 |
2020-08-13 | $63.44 | $64.00 | $62.61 | $63.42 | $62.85 | 170,618 |
2020-08-12 | $63.11 | $64.97 | $62.81 | $63.15 | $62.58 | 166,177 |
2020-08-11 | $64.40 | $65.53 | $62.58 | $62.84 | $62.28 | 186,841 |
2020-08-10 | $65.93 | $66.02 | $64.25 | $64.91 | $64.33 | 322,884 |
2020-08-07 | $65.72 | $66.94 | $64.36 | $65.83 | $65.24 | 295,504 |
2020-08-06 | $59.88 | $65.78 | $58.50 | $65.09 | $64.50 | 1,651,265 |
2020-08-05 | $68.90 | $68.93 | $62.48 | $62.65 | $62.09 | 508,245 |
2020-08-04 | $66.03 | $68.68 | $63.50 | $68.44 | $67.83 | 428,845 |
2020-08-03 | $70.58 | $73.58 | $70.10 | $72.09 | $71.44 | 241,488 |
2020-07-31 | $67.35 | $70.73 | $66.60 | $70.40 | $69.77 | 372,034 |
2020-07-30 | $65.83 | $67.86 | $65.00 | $67.14 | $66.54 | 111,816 |
2020-07-29 | $64.06 | $67.45 | $63.69 | $66.11 | $65.52 | 139,330 |
2020-07-28 | $67.05 | $68.28 | $63.46 | $63.69 | $63.12 | 249,427 |
2020-07-27 | $66.08 | $67.52 | $65.80 | $67.52 | $66.91 | 83,948 |
2020-07-24 | $66.06 | $66.12 | $63.43 | $65.76 | $65.17 | 158,732 |
2020-07-23 | $67.74 | $70.28 | $65.83 | $66.54 | $65.88 | 254,003 |
2020-07-22 | $66.82 | $67.32 | $66.18 | $67.23 | $66.57 | 96,093 |
2020-07-21 | $65.50 | $67.00 | $65.20 | $66.47 | $65.81 | 136,209 |
2020-07-20 | $62.16 | $65.32 | $62.05 | $65.19 | $64.55 | 244,535 |
2020-07-17 | $62.15 | $62.41 | $61.35 | $61.84 | $61.23 | 162,447 |
2020-07-16 | $61.99 | $62.84 | $61.25 | $62.15 | $61.54 | 166,120 |
2020-07-15 | $62.27 | $63.93 | $61.90 | $62.38 | $61.76 | 177,560 |
2020-07-14 | $62.05 | $63.16 | $59.31 | $62.30 | $61.68 | 255,714 |
2020-07-13 | $63.00 | $66.50 | $62.07 | $62.46 | $61.84 | 289,836 |
2020-07-10 | $68.28 | $68.40 | $62.10 | $62.46 | $61.84 | 471,452 |
2020-07-09 | $61.83 | $64.93 | $61.09 | $63.57 | $62.94 | 299,971 |
2020-07-08 | $61.80 | $62.95 | $60.58 | $61.83 | $61.22 | 357,404 |
2020-07-07 | $62.75 | $62.75 | $60.81 | $61.65 | $61.04 | 235,696 |
2020-07-06 | $63.00 | $63.43 | $61.55 | $61.86 | $61.25 | 239,161 |
2020-07-02 | $62.98 | $63.23 | $60.56 | $61.80 | $61.19 | 190,140 |
2020-07-01 | $60.06 | $62.24 | $59.90 | $61.17 | $60.57 | 142,738 |
2020-06-30 | $58.49 | $61.36 | $58.42 | $59.82 | $59.23 | 302,766 |
2020-06-29 | $58.68 | $59.28 | $57.20 | $58.51 | $57.93 | 210,275 |
2020-06-26 | $58.25 | $58.94 | $55.59 | $58.50 | $57.92 | 383,217 |
2020-06-25 | $55.19 | $58.63 | $54.12 | $57.85 | $57.28 | 215,472 |
2020-06-24 | $58.50 | $58.70 | $54.50 | $55.44 | $54.89 | 296,941 |
2020-06-23 | $56.42 | $58.88 | $56.06 | $58.56 | $57.98 | 312,072 |
2020-06-22 | $56.23 | $58.50 | $55.75 | $56.23 | $55.67 | 258,552 |
2020-06-19 | $54.03 | $57.28 | $52.71 | $56.13 | $55.58 | 493,693 |
2020-06-18 | $53.17 | $54.35 | $53.14 | $53.95 | $53.42 | 136,049 |
2020-06-17 | $52.89 | $54.34 | $52.62 | $53.21 | $52.68 | 152,119 |
2020-06-16 | $55.31 | $55.80 | $52.26 | $52.58 | $52.06 | 161,003 |
2020-06-15 | $48.46 | $54.63 | $48.45 | $54.59 | $54.05 | 248,894 |
2020-06-12 | $48.96 | $50.54 | $48.02 | $48.78 | $48.30 | 172,478 |
2020-06-11 | $49.55 | $49.55 | $47.36 | $48.01 | $47.54 | 139,332 |
2020-06-10 | $51.65 | $52.00 | $49.24 | $50.26 | $49.76 | 134,277 |
2020-06-09 | $49.84 | $52.16 | $49.06 | $51.31 | $50.80 | 132,709 |
2020-06-08 | $48.80 | $50.30 | $48.03 | $49.73 | $49.24 | 163,114 |
2020-06-05 | $47.92 | $50.39 | $47.64 | $48.93 | $48.45 | 202,722 |
2020-06-04 | $49.35 | $49.80 | $46.77 | $47.76 | $47.29 | 291,738 |
2020-06-03 | $52.15 | $52.26 | $49.38 | $49.70 | $49.21 | 220,926 |
2020-06-02 | $52.31 | $52.31 | $50.20 | $52.11 | $51.60 | 210,862 |
2020-06-01 | $50.62 | $53.76 | $50.24 | $52.00 | $51.49 | 489,377 |
2020-05-29 | $48.22 | $52.73 | $47.31 | $50.67 | $50.17 | 3,166,579 |
2020-05-28 | $44.50 | $48.91 | $43.73 | $48.43 | $47.95 | 1,301,670 |
2020-05-27 | $41.72 | $41.96 | $37.34 | $39.50 | $39.11 | 173,502 |
2020-05-26 | $39.32 | $42.25 | $39.01 | $41.40 | $40.99 | 189,937 |
2020-05-22 | $39.83 | $39.86 | $38.22 | $39.12 | $38.73 | 129,131 |
2020-05-21 | $39.28 | $40.24 | $39.21 | $39.71 | $39.32 | 63,518 |
2020-05-20 | $40.11 | $40.81 | $39.27 | $39.63 | $39.24 | 65,531 |
2020-05-19 | $39.47 | $40.70 | $39.31 | $39.59 | $39.20 | 93,691 |
2020-05-18 | $39.76 | $39.96 | $39.08 | $39.63 | $39.24 | 99,372 |
2020-05-15 | $37.74 | $39.04 | $37.69 | $39.02 | $38.63 | 52,530 |
2020-05-14 | $36.99 | $37.85 | $36.22 | $37.70 | $37.33 | 86,061 |
2020-05-13 | $38.38 | $38.66 | $36.36 | $37.43 | $37.06 | 77,598 |
2020-05-12 | $40.26 | $40.26 | $38.43 | $38.43 | $38.05 | 84,893 |
2020-05-11 | $40.08 | $40.61 | $39.40 | $40.02 | $39.62 | 95,025 |
2020-05-08 | $39.82 | $40.55 | $39.31 | $40.12 | $39.72 | 134,043 |
2020-05-07 | $38.75 | $39.61 | $37.49 | $39.48 | $39.09 | 107,703 |
2020-05-06 | $38.46 | $39.07 | $36.74 | $38.51 | $38.13 | 181,647 |
2020-05-05 | $38.36 | $39.36 | $37.62 | $38.47 | $38.09 | 75,956 |
2020-05-04 | $39.03 | $39.03 | $36.15 | $37.64 | $37.27 | 173,752 |
2020-05-01 | $37.70 | $39.70 | $37.12 | $39.05 | $38.66 | 160,900 |
2020-04-30 | $41.46 | $41.62 | $38.01 | $38.05 | $37.67 | 182,683 |
2020-04-29 | $41.31 | $43.63 | $40.71 | $41.81 | $41.40 | 175,083 |
2020-04-28 | $41.00 | $41.70 | $40.20 | $40.63 | $40.23 | 87,323 |
2020-04-27 | $42.46 | $42.57 | $40.28 | $41.01 | $40.60 | 131,347 |
2020-04-24 | $42.97 | $43.25 | $40.35 | $41.93 | $41.52 | 147,284 |
2020-04-23 | $42.13 | $43.10 | $41.71 | $42.44 | $42.02 | 157,829 |
2020-04-22 | $40.96 | $42.91 | $40.09 | $42.14 | $41.66 | 216,924 |
2020-04-21 | $39.00 | $41.50 | $38.26 | $40.01 | $39.56 | 215,334 |
2020-04-20 | $38.20 | $41.47 | $37.81 | $39.06 | $38.62 | 184,593 |
2020-04-17 | $39.29 | $39.47 | $37.38 | $38.33 | $37.90 | 135,727 |
2020-04-16 | $38.05 | $39.50 | $37.43 | $38.51 | $38.08 | 161,039 |
2020-04-15 | $36.73 | $39.67 | $36.56 | $37.42 | $37.00 | 154,562 |
2020-04-14 | $36.46 | $39.99 | $36.04 | $37.85 | $37.42 | 169,913 |
2020-04-13 | $33.61 | $36.46 | $32.18 | $35.86 | $35.46 | 209,392 |
2020-04-09 | $34.28 | $36.16 | $33.85 | $35.95 | $35.54 | 169,355 |
2020-04-08 | $34.12 | $34.71 | $33.59 | $34.35 | $33.96 | 131,251 |
2020-04-07 | $34.65 | $34.89 | $33.57 | $33.89 | $33.51 | 120,225 |
2020-04-06 | $34.91 | $35.70 | $33.11 | $34.28 | $33.89 | 150,530 |
2020-04-03 | $34.21 | $35.54 | $33.10 | $33.89 | $33.51 | 108,843 |
2020-04-02 | $32.31 | $34.86 | $32.23 | $34.25 | $33.86 | 150,046 |
2020-04-01 | $34.10 | $34.80 | $32.23 | $32.91 | $32.54 | 123,992 |
2020-03-31 | $35.45 | $37.35 | $34.47 | $34.92 | $34.53 | 324,916 |
2020-03-30 | $33.71 | $36.36 | $33.49 | $35.45 | $35.05 | 114,302 |
2020-03-27 | $31.91 | $34.32 | $31.29 | $33.07 | $32.70 | 134,979 |
2020-03-26 | $31.72 | $33.49 | $31.34 | $32.67 | $32.30 | 110,784 |
2020-03-25 | $32.12 | $32.79 | $30.47 | $31.05 | $30.70 | 115,151 |
2020-03-24 | $30.22 | $32.01 | $29.39 | $32.01 | $31.65 | 102,569 |
2020-03-23 | $29.79 | $30.00 | $28.06 | $29.27 | $28.94 | 117,327 |
2020-03-20 | $30.84 | $32.21 | $28.83 | $29.56 | $29.23 | 240,779 |
2020-03-19 | $29.11 | $31.26 | $27.28 | $30.41 | $30.07 | 157,452 |
2020-03-18 | $28.50 | $29.53 | $26.12 | $29.51 | $29.18 | 192,082 |
2020-03-17 | $26.68 | $29.97 | $26.64 | $29.97 | $29.63 | 228,404 |
2020-03-16 | $26.87 | $28.20 | $26.00 | $26.79 | $26.49 | 173,060 |
2020-03-13 | $28.35 | $28.94 | $26.00 | $28.74 | $28.42 | 227,663 |
2020-03-12 | $27.64 | $28.44 | $26.29 | $27.91 | $27.60 | 231,530 |
2020-03-11 | $33.40 | $34.51 | $30.02 | $30.20 | $29.86 | 163,889 |
2020-03-10 | $35.24 | $35.24 | $32.02 | $33.76 | $33.38 | 180,114 |
2020-03-09 | $35.43 | $36.33 | $33.12 | $34.62 | $34.23 | 187,691 |
2020-03-06 | $33.16 | $35.82 | $33.16 | $35.68 | $35.28 | 131,621 |
2020-03-05 | $33.99 | $34.24 | $33.40 | $33.87 | $33.49 | 169,536 |
2020-03-04 | $33.15 | $34.59 | $32.86 | $34.45 | $34.06 | 123,928 |
2020-03-03 | $32.62 | $33.31 | $32.30 | $32.70 | $32.33 | 107,168 |
2020-03-02 | $33.00 | $33.28 | $31.96 | $32.56 | $32.19 | 140,692 |
2020-02-28 | $34.61 | $35.27 | $31.87 | $32.56 | $32.19 | 207,967 |
2020-02-27 | $36.00 | $37.57 | $33.57 | $35.60 | $35.20 | 309,934 |
2020-02-26 | $36.23 | $36.75 | $35.58 | $36.44 | $36.03 | 134,248 |
2020-02-25 | $37.57 | $37.57 | $36.00 | $36.11 | $35.70 | 142,522 |
2020-02-24 | $37.36 | $37.45 | $36.09 | $37.20 | $36.78 | 140,057 |
2020-02-21 | $39.08 | $40.22 | $38.42 | $38.81 | $38.37 | 222,826 |
2020-02-20 | $38.46 | $39.18 | $38.04 | $38.99 | $38.55 | 100,882 |
2020-02-19 | $37.98 | $38.75 | $37.11 | $38.60 | $38.16 | 141,797 |
2020-02-18 | $36.64 | $37.69 | $36.64 | $37.63 | $37.21 | 112,051 |
2020-02-14 | $36.99 | $37.09 | $36.44 | $36.65 | $36.24 | 98,639 |
2020-02-13 | $36.00 | $37.10 | $36.00 | $36.86 | $36.44 | 55,613 |
2020-02-12 | $37.94 | $37.94 | $36.00 | $36.09 | $35.68 | 99,390 |
2020-02-11 | $36.49 | $37.68 | $36.32 | $37.60 | $37.18 | 130,298 |
2020-02-10 | $34.40 | $36.22 | $34.34 | $36.14 | $35.73 | 148,605 |
2020-02-07 | $35.12 | $35.25 | $33.88 | $34.11 | $33.73 | 103,613 |
2020-02-06 | $34.36 | $35.25 | $34.10 | $35.08 | $34.68 | 144,913 |
2020-02-05 | $34.26 | $34.50 | $33.39 | $34.21 | $33.82 | 122,113 |
2020-02-04 | $33.20 | $34.16 | $33.20 | $33.70 | $33.32 | 79,480 |
2020-02-03 | $32.62 | $32.98 | $32.38 | $32.66 | $32.29 | 78,288 |
2020-01-31 | $33.08 | $33.25 | $32.12 | $32.58 | $32.21 | 86,052 |
2020-01-30 | $33.07 | $33.70 | $32.69 | $33.16 | $32.79 | 46,956 |
2020-01-29 | $33.99 | $34.12 | $33.29 | $33.35 | $32.97 | 52,217 |
2020-01-28 | $33.00 | $33.98 | $32.77 | $33.95 | $33.57 | 80,068 |
2020-01-27 | $33.06 | $33.31 | $32.59 | $33.01 | $32.64 | 136,644 |
2020-01-24 | $33.57 | $33.82 | $33.31 | $33.71 | $33.33 | 64,926 |
2020-01-23 | $34.94 | $34.94 | $33.39 | $33.51 | $33.07 | 130,935 |
2020-01-22 | $35.25 | $35.74 | $34.98 | $35.12 | $34.66 | 128,255 |
2020-01-21 | $33.49 | $35.25 | $33.49 | $35.17 | $34.71 | 199,193 |
2020-01-17 | $33.55 | $33.93 | $33.28 | $33.86 | $33.42 | 89,900 |
2020-01-16 | $33.47 | $33.74 | $32.95 | $33.27 | $32.84 | 65,841 |
2020-01-15 | $33.01 | $33.17 | $32.61 | $33.15 | $32.72 | 121,368 |
2020-01-14 | $33.72 | $33.83 | $32.37 | $32.69 | $32.26 | 138,556 |
2020-01-13 | $33.73 | $34.37 | $32.97 | $33.78 | $33.34 | 204,795 |
2020-01-10 | $32.48 | $34.95 | $32.32 | $33.37 | $32.94 | 360,048 |
2020-01-09 | $30.78 | $32.66 | $30.60 | $31.68 | $31.27 | 251,556 |
2020-01-08 | $31.30 | $31.42 | $29.88 | $30.60 | $30.20 | 172,532 |
2020-01-07 | $31.03 | $32.30 | $30.74 | $31.05 | $30.65 | 257,958 |
2020-01-06 | $28.88 | $31.05 | $28.87 | $31.01 | $30.61 | 263,122 |
2020-01-03 | $28.01 | $29.21 | $27.71 | $28.79 | $28.41 | 185,690 |
2020-01-02 | $28.51 | $29.27 | $28.05 | $28.55 | $28.18 | 216,751 |
2019-12-31 | $30.62 | $30.81 | $28.45 | $29.07 | $28.69 | 347,598 |
2019-12-30 | $32.78 | $33.04 | $30.55 | $30.66 | $30.26 | 206,094 |
2019-12-27 | $35.60 | $35.60 | $32.45 | $32.84 | $32.41 | 258,233 |
2019-12-26 | $35.33 | $35.85 | $35.28 | $35.57 | $35.11 | 48,997 |
2019-12-24 | $35.33 | $35.49 | $35.00 | $35.32 | $34.86 | 22,647 |
2019-12-23 | $35.38 | $35.90 | $35.03 | $35.24 | $34.78 | 62,431 |
2019-12-20 | $34.87 | $35.46 | $34.48 | $35.30 | $34.84 | 126,265 |
2019-12-19 | $34.59 | $34.80 | $34.03 | $34.63 | $34.18 | 76,957 |
2019-12-18 | $33.90 | $34.98 | $33.81 | $34.73 | $34.28 | 102,173 |
2019-12-17 | $33.80 | $34.17 | $33.59 | $33.83 | $33.39 | 65,196 |
2019-12-16 | $33.87 | $34.35 | $33.58 | $33.62 | $33.18 | 63,293 |
2019-12-13 | $33.05 | $33.53 | $32.57 | $33.43 | $32.99 | 53,533 |
2019-12-12 | $31.96 | $33.20 | $31.96 | $33.10 | $32.67 | 89,374 |
2019-12-11 | $32.41 | $32.45 | $31.74 | $32.24 | $31.82 | 109,091 |
2019-12-10 | $32.38 | $32.92 | $32.26 | $32.41 | $31.99 | 80,019 |
2019-12-09 | $32.29 | $32.71 | $32.16 | $32.24 | $31.82 | 123,910 |
2019-12-06 | $32.72 | $33.21 | $32.10 | $32.57 | $32.15 | 118,165 |
2019-12-05 | $32.40 | $32.69 | $31.97 | $32.51 | $32.09 | 74,010 |
2019-12-04 | $32.47 | $32.79 | $31.99 | $32.54 | $32.12 | 96,983 |
2019-12-03 | $31.71 | $32.50 | $31.35 | $32.37 | $31.95 | 132,440 |
2019-12-02 | $33.43 | $33.46 | $31.88 | $32.04 | $31.62 | 175,419 |
2019-11-29 | $34.42 | $34.42 | $33.42 | $33.42 | $32.98 | 43,022 |
2019-11-27 | $34.60 | $34.86 | $33.75 | $34.55 | $34.10 | 88,440 |
2019-11-26 | $34.64 | $35.37 | $33.95 | $34.15 | $33.70 | 276,575 |
2019-11-25 | $34.57 | $35.11 | $34.33 | $34.67 | $34.22 | 100,937 |
2019-11-22 | $35.65 | $35.65 | $34.40 | $34.47 | $34.02 | 76,722 |
2019-11-21 | $35.01 | $35.65 | $34.98 | $35.48 | $35.02 | 82,853 |
2019-11-20 | $35.38 | $36.00 | $34.79 | $35.41 | $34.95 | 83,326 |
2019-11-19 | $35.26 | $35.80 | $35.08 | $35.54 | $35.08 | 73,250 |
2019-11-18 | $34.73 | $35.28 | $34.55 | $35.21 | $34.75 | 63,590 |
2019-11-15 | $34.60 | $35.31 | $34.52 | $34.83 | $34.38 | 87,054 |
2019-11-14 | $34.00 | $34.94 | $31.67 | $34.60 | $34.15 | 264,974 |
2019-11-13 | $33.44 | $33.65 | $32.50 | $32.83 | $32.40 | 102,662 |
2019-11-12 | $33.56 | $34.08 | $33.11 | $33.38 | $32.94 | 96,320 |
2019-11-11 | $33.01 | $33.80 | $33.01 | $33.53 | $33.09 | 76,776 |
2019-11-08 | $33.09 | $33.30 | $32.45 | $33.22 | $32.79 | 87,756 |
2019-11-07 | $33.15 | $33.54 | $32.76 | $33.25 | $32.82 | 100,350 |
2019-11-06 | $33.81 | $33.83 | $32.35 | $32.98 | $32.55 | 92,150 |
2019-11-05 | $34.64 | $34.76 | $33.32 | $33.80 | $33.36 | 76,114 |
2019-11-04 | $35.64 | $35.94 | $34.38 | $34.64 | $34.19 | 99,297 |
2019-11-01 | $35.43 | $35.97 | $35.34 | $35.49 | $35.03 | 78,228 |
2019-10-31 | $34.78 | $35.48 | $34.40 | $35.41 | $34.95 | 105,884 |
2019-10-30 | $34.18 | $34.84 | $34.07 | $34.78 | $34.33 | 62,733 |
2019-10-29 | $33.49 | $34.25 | $33.43 | $34.18 | $33.73 | 68,531 |
2019-10-28 | $33.52 | $33.85 | $33.15 | $33.56 | $33.12 | 108,011 |
2019-10-25 | $33.46 | $33.88 | $33.20 | $33.38 | $32.94 | 113,949 |
2019-10-24 | $33.44 | $33.74 | $33.06 | $33.54 | $33.10 | 92,409 |
2019-10-23 | $33.80 | $34.00 | $33.14 | $33.30 | $32.81 | 78,606 |
2019-10-22 | $35.14 | $35.41 | $33.73 | $33.87 | $33.37 | 86,586 |
2019-10-21 | $34.79 | $35.45 | $34.54 | $34.88 | $34.36 | 51,586 |
2019-10-18 | $34.92 | $35.07 | $33.90 | $34.58 | $34.07 | 115,001 |
2019-10-17 | $34.25 | $35.59 | $34.25 | $35.10 | $34.58 | 129,591 |
2019-10-16 | $34.41 | $34.58 | $33.58 | $33.90 | $33.40 | 76,504 |
2019-10-15 | $34.12 | $35.20 | $34.10 | $34.68 | $34.17 | 85,033 |
2019-10-14 | $33.65 | $34.62 | $33.65 | $34.12 | $33.62 | 112,067 |
2019-10-11 | $32.87 | $34.57 | $32.51 | $33.88 | $33.38 | 114,845 |
2019-10-10 | $33.50 | $33.69 | $32.59 | $32.65 | $32.17 | 119,775 |
2019-10-09 | $33.74 | $34.17 | $33.28 | $33.48 | $32.98 | 67,876 |
2019-10-08 | $33.64 | $33.96 | $33.12 | $33.47 | $32.97 | 122,602 |
2019-10-07 | $34.68 | $34.88 | $33.65 | $33.73 | $33.23 | 139,187 |
2019-10-04 | $35.73 | $36.00 | $34.76 | $34.92 | $34.40 | 166,475 |
2019-10-03 | $34.61 | $35.73 | $34.32 | $35.63 | $35.10 | 105,371 |
2019-10-02 | $34.50 | $36.00 | $33.15 | $34.65 | $34.14 | 141,331 |
2019-10-01 | $35.00 | $36.33 | $34.53 | $34.60 | $34.09 | 159,033 |
2019-09-30 | $33.90 | $35.20 | $33.68 | $34.70 | $34.19 | 203,861 |
2019-09-27 | $34.46 | $35.11 | $33.90 | $34.02 | $33.52 | 135,173 |
2019-09-26 | $34.58 | $34.97 | $34.19 | $34.32 | $33.81 | 82,101 |
2019-09-25 | $35.37 | $35.64 | $34.23 | $34.69 | $34.18 | 102,236 |
2019-09-24 | $37.47 | $37.77 | $35.18 | $35.68 | $35.15 | 155,024 |
2019-09-23 | $37.17 | $38.32 | $37.17 | $37.32 | $36.77 | 159,893 |
2019-09-20 | $36.74 | $37.25 | $35.96 | $37.20 | $36.65 | 310,037 |
2019-09-19 | $35.56 | $36.85 | $35.56 | $36.78 | $36.24 | 116,014 |
2019-09-18 | $36.25 | $36.36 | $34.59 | $35.53 | $35.00 | 146,311 |
2019-09-17 | $34.95 | $36.35 | $34.64 | $36.28 | $35.74 | 128,914 |
2019-09-16 | $34.26 | $35.78 | $34.19 | $35.06 | $34.54 | 111,338 |
2019-09-13 | $34.76 | $35.43 | $33.86 | $34.53 | $34.02 | 127,425 |
2019-09-12 | $33.84 | $35.30 | $33.73 | $34.64 | $34.13 | 191,166 |
2019-09-11 | $33.11 | $33.84 | $32.00 | $33.84 | $33.34 | 121,578 |
2019-09-10 | $32.06 | $33.83 | $31.53 | $33.42 | $32.93 | 197,941 |
2019-09-09 | $34.68 | $34.98 | $31.62 | $32.29 | $31.81 | 240,635 |
2019-09-06 | $36.22 | $36.26 | $34.56 | $34.81 | $34.29 | 116,165 |
2019-09-05 | $36.10 | $36.85 | $35.80 | $36.22 | $35.68 | 132,792 |
2019-09-04 | $35.33 | $36.15 | $35.33 | $35.77 | $35.24 | 92,983 |
2019-09-03 | $36.00 | $36.10 | $34.88 | $35.27 | $34.75 | 108,987 |
2019-08-30 | $36.42 | $36.59 | $35.60 | $36.11 | $35.58 | 108,128 |
2019-08-29 | $36.57 | $36.63 | $36.02 | $36.33 | $35.79 | 57,550 |
2019-08-28 | $35.84 | $36.61 | $35.30 | $36.19 | $35.65 | 70,919 |
2019-08-27 | $36.83 | $36.83 | $35.78 | $36.00 | $35.47 | 100,110 |
2019-08-26 | $35.91 | $36.75 | $35.55 | $36.64 | $36.10 | 122,799 |
2019-08-23 | $37.03 | $37.53 | $35.61 | $35.85 | $35.32 | 101,077 |
2019-08-22 | $37.81 | $37.94 | $37.02 | $37.15 | $36.60 | 100,719 |
2019-08-21 | $37.19 | $37.99 | $37.06 | $37.65 | $37.09 | 112,795 |
2019-08-20 | $37.10 | $37.65 | $36.34 | $37.02 | $36.47 | 117,460 |
2019-08-19 | $38.14 | $38.53 | $37.02 | $37.35 | $36.80 | 93,383 |
2019-08-16 | $37.21 | $38.00 | $37.00 | $37.49 | $36.94 | 114,321 |
2019-08-15 | $37.26 | $37.95 | $36.50 | $36.66 | $36.12 | 125,815 |
2019-08-14 | $37.54 | $38.09 | $35.81 | $37.06 | $36.51 | 184,967 |
2019-08-13 | $37.52 | $38.51 | $37.22 | $38.20 | $37.63 | 161,998 |
2019-08-12 | $37.49 | $38.80 | $37.22 | $37.66 | $37.10 | 175,359 |
2019-08-09 | $39.63 | $39.65 | $37.51 | $38.04 | $37.48 | 171,913 |
2019-08-08 | $37.83 | $40.80 | $37.83 | $39.74 | $39.15 | 221,212 |
2019-08-07 | $36.99 | $38.29 | $36.08 | $37.81 | $37.25 | 165,520 |
2019-08-06 | $36.00 | $38.25 | $35.90 | $37.51 | $36.96 | 245,979 |
2019-08-05 | $35.51 | $37.49 | $33.90 | $35.57 | $35.04 | 341,057 |
2019-08-02 | $41.94 | $41.94 | $35.86 | $36.79 | $36.25 | 569,998 |
2019-08-01 | $38.48 | $41.95 | $38.40 | $41.75 | $41.13 | 347,006 |
2019-07-31 | $39.63 | $39.90 | $38.45 | $38.82 | $38.25 | 286,824 |
2019-07-30 | $40.08 | $40.25 | $39.06 | $39.41 | $38.83 | 193,748 |
2019-07-29 | $38.50 | $40.50 | $38.50 | $39.93 | $39.34 | 290,105 |
2019-07-26 | $39.00 | $39.63 | $37.54 | $38.35 | $37.78 | 424,395 |
2019-07-25 | $36.93 | $39.00 | $36.89 | $38.99 | $38.41 | 437,933 |
2019-07-24 | $35.50 | $37.10 | $35.30 | $36.52 | $35.98 | 512,278 |
2019-07-23 | $35.25 | $36.08 | $35.00 | $35.69 | $35.10 | 177,976 |
2019-07-22 | $34.67 | $36.20 | $34.35 | $34.87 | $34.30 | 221,928 |
2019-07-19 | $34.23 | $35.10 | $34.00 | $34.23 | $33.67 | 203,296 |
2019-07-18 | $32.22 | $34.94 | $32.06 | $33.79 | $33.24 | 158,131 |
2019-07-17 | $31.89 | $32.34 | $31.63 | $32.18 | $31.65 | 67,816 |
2019-07-16 | $32.03 | $32.87 | $31.71 | $31.89 | $31.37 | 154,099 |
2019-07-15 | $32.41 | $32.41 | $31.62 | $31.91 | $31.39 | 69,233 |
2019-07-12 | $32.30 | $32.85 | $31.35 | $32.14 | $31.61 | 242,354 |
2019-07-11 | $30.15 | $32.42 | $29.55 | $31.24 | $30.73 | 280,206 |
2019-07-10 | $28.46 | $29.66 | $28.45 | $29.36 | $28.88 | 235,383 |
2019-07-09 | $28.12 | $28.53 | $27.91 | $28.30 | $27.84 | 64,681 |
2019-07-08 | $29.10 | $29.13 | $28.10 | $28.19 | $27.73 | 80,649 |
2019-07-05 | $29.03 | $29.13 | $27.78 | $29.04 | $28.56 | 54,535 |
2019-07-03 | $29.13 | $29.33 | $28.91 | $29.11 | $28.63 | 42,218 |
2019-07-02 | $28.72 | $29.35 | $28.65 | $29.03 | $28.55 | 45,928 |
2019-07-01 | $28.91 | $29.40 | $28.36 | $28.57 | $28.10 | 72,375 |
2019-06-28 | $28.32 | $28.64 | $27.15 | $28.56 | $28.09 | 216,342 |
2019-06-27 | $28.33 | $28.45 | $27.95 | $28.35 | $27.88 | 41,376 |
2019-06-26 | $28.07 | $28.67 | $27.75 | $28.30 | $27.84 | 78,679 |
2019-06-25 | $28.61 | $29.08 | $27.59 | $28.10 | $27.64 | 58,548 |
2019-06-24 | $29.40 | $29.98 | $28.07 | $28.53 | $28.06 | 121,745 |
2019-06-21 | $28.55 | $29.49 | $27.84 | $28.97 | $28.49 | 389,758 |
2019-06-20 | $27.90 | $29.09 | $27.50 | $28.41 | $27.94 | 87,549 |
2019-06-19 | $27.48 | $27.79 | $27.25 | $27.72 | $27.27 | 59,891 |
2019-06-18 | $27.10 | $27.50 | $26.90 | $27.45 | $27.00 | 53,793 |
2019-06-17 | $26.80 | $27.25 | $26.79 | $27.06 | $26.62 | 46,192 |
2019-06-14 | $26.92 | $27.21 | $26.32 | $26.66 | $26.22 | 43,330 |
2019-06-13 | $27.11 | $27.25 | $26.68 | $26.94 | $26.50 | 38,380 |
2019-06-12 | $26.26 | $27.14 | $26.26 | $27.08 | $26.64 | 26,713 |
2019-06-11 | $26.97 | $27.14 | $25.91 | $26.29 | $25.86 | 41,368 |
2019-06-10 | $25.35 | $26.96 | $25.35 | $26.77 | $26.33 | 49,009 |
2019-06-07 | $25.05 | $25.39 | $25.00 | $25.20 | $24.79 | 31,843 |
2019-06-06 | $24.84 | $25.17 | $24.84 | $25.05 | $24.64 | 27,671 |
2019-06-05 | $24.99 | $25.23 | $24.75 | $24.89 | $24.48 | 52,524 |
2019-06-04 | $24.31 | $25.39 | $24.31 | $24.87 | $24.46 | 83,512 |
2019-06-03 | $25.07 | $25.39 | $24.08 | $24.20 | $23.80 | 63,820 |
2019-05-31 | $25.20 | $25.40 | $24.83 | $25.07 | $24.66 | 35,040 |
2019-05-30 | $25.85 | $27.30 | $25.40 | $25.55 | $25.13 | 109,533 |
2019-05-29 | $25.70 | $26.14 | $25.15 | $25.87 | $25.45 | 44,296 |
2019-05-28 | $25.04 | $27.33 | $24.68 | $25.82 | $25.40 | 103,860 |
2019-05-24 | $25.01 | $25.24 | $24.67 | $25.04 | $24.63 | 26,457 |
2019-05-23 | $25.26 | $25.26 | $24.51 | $24.82 | $24.41 | 31,950 |
2019-05-22 | $25.42 | $26.10 | $24.97 | $25.45 | $25.03 | 31,566 |
2019-05-21 | $24.79 | $25.50 | $24.75 | $25.49 | $25.07 | 46,765 |
2019-05-20 | $24.62 | $25.08 | $24.13 | $24.61 | $24.21 | 43,452 |
2019-05-17 | $24.41 | $24.94 | $24.26 | $24.68 | $24.27 | 32,765 |
2019-05-16 | $24.30 | $24.50 | $24.25 | $24.50 | $24.10 | 26,715 |
2019-05-15 | $23.51 | $24.43 | $23.30 | $24.25 | $23.85 | 38,393 |
2019-05-14 | $23.92 | $23.98 | $23.45 | $23.65 | $23.26 | 38,854 |
2019-05-13 | $24.14 | $24.20 | $23.73 | $23.75 | $23.36 | 33,529 |
2019-05-10 | $23.75 | $24.50 | $23.66 | $24.36 | $23.96 | 91,288 |
2019-05-09 | $23.75 | $23.91 | $23.48 | $23.76 | $23.37 | 33,373 |
2019-05-08 | $23.08 | $23.74 | $22.94 | $23.62 | $23.23 | 36,606 |
2019-05-07 | $22.97 | $23.30 | $22.47 | $22.93 | $22.55 | 37,211 |
2019-05-06 | $23.01 | $23.30 | $22.88 | $23.16 | $22.78 | 36,972 |
2019-05-03 | $22.36 | $23.30 | $22.36 | $23.19 | $22.81 | 37,747 |
2019-05-02 | $22.71 | $22.94 | $22.25 | $22.33 | $21.96 | 23,634 |
2019-05-01 | $22.62 | $23.00 | $22.07 | $22.71 | $22.34 | 33,011 |
2019-04-30 | $22.38 | $22.59 | $21.75 | $22.53 | $22.16 | 55,252 |
2019-04-29 | $22.34 | $22.66 | $22.23 | $22.38 | $22.01 | 25,387 |
2019-04-26 | $21.72 | $22.30 | $21.55 | $22.30 | $21.93 | 44,720 |
2019-04-25 | $21.83 | $22.14 | $21.47 | $21.73 | $21.37 | 61,108 |
2019-04-24 | $22.03 | $22.21 | $21.65 | $21.84 | $21.48 | 82,297 |
2019-04-23 | $22.22 | $22.49 | $22.00 | $22.07 | $21.71 | 42,799 |
2019-04-22 | $22.36 | $22.70 | $22.22 | $22.44 | $22.01 | 26,869 |
2019-04-18 | $22.00 | $22.45 | $21.95 | $22.44 | $22.01 | 73,542 |
2019-04-17 | $22.24 | $22.25 | $22.00 | $22.01 | $21.59 | 57,150 |
2019-04-16 | $22.17 | $22.25 | $21.80 | $22.19 | $21.77 | 39,177 |
2019-04-15 | $22.06 | $22.35 | $21.97 | $22.16 | $21.74 | 34,767 |
2019-04-12 | $22.97 | $23.16 | $21.84 | $21.87 | $21.45 | 75,247 |
2019-04-11 | $22.50 | $23.18 | $22.13 | $22.85 | $22.41 | 95,700 |
2019-04-10 | $21.00 | $22.70 | $20.85 | $22.61 | $22.18 | 185,532 |
2019-04-09 | $20.23 | $20.38 | $19.92 | $19.96 | $19.58 | 102,066 |
2019-04-08 | $20.45 | $20.45 | $20.08 | $20.23 | $19.84 | 28,942 |
2019-04-05 | $19.93 | $20.67 | $19.85 | $20.46 | $20.07 | 37,088 |
2019-04-04 | $20.15 | $20.47 | $19.74 | $19.91 | $19.53 | 27,298 |
2019-04-03 | $20.32 | $20.73 | $20.00 | $20.14 | $19.76 | 41,804 |
2019-04-02 | $20.43 | $20.51 | $20.13 | $20.22 | $19.83 | 16,880 |
2019-04-01 | $21.09 | $21.11 | $20.42 | $20.49 | $20.10 | 36,911 |
2019-03-29 | $21.00 | $21.25 | $20.79 | $21.11 | $20.71 | 57,028 |
2019-03-28 | $20.39 | $21.00 | $20.37 | $20.96 | $20.56 | 37,418 |
2019-03-27 | $20.92 | $20.97 | $20.10 | $20.37 | $19.98 | 31,826 |
2019-03-26 | $20.74 | $21.09 | $20.68 | $20.97 | $20.57 | 38,560 |
2019-03-25 | $20.10 | $20.75 | $20.06 | $20.62 | $20.23 | 35,337 |
2019-03-22 | $20.75 | $21.17 | $20.11 | $20.11 | $19.73 | 41,837 |
2019-03-21 | $20.85 | $21.15 | $20.65 | $20.79 | $20.39 | 41,567 |
2019-03-20 | $20.50 | $21.29 | $20.49 | $20.98 | $20.58 | 39,356 |
2019-03-19 | $20.58 | $20.71 | $20.36 | $20.49 | $20.10 | 16,898 |
2019-03-18 | $20.51 | $20.75 | $20.35 | $20.57 | $20.18 | 25,172 |
2019-03-15 | $20.55 | $20.75 | $20.42 | $20.51 | $20.12 | 61,280 |
2019-03-14 | $20.40 | $20.64 | $20.33 | $20.54 | $20.15 | 27,785 |
2019-03-13 | $20.11 | $20.70 | $20.10 | $20.39 | $20.00 | 21,234 |
2019-03-12 | $20.41 | $20.65 | $19.98 | $20.03 | $19.65 | 32,006 |
2019-03-11 | $19.95 | $20.49 | $19.85 | $20.39 | $20.00 | 37,145 |
2019-03-08 | $19.87 | $20.66 | $19.79 | $20.06 | $19.68 | 52,686 |
2019-03-07 | $20.01 | $20.38 | $19.77 | $19.98 | $19.60 | 29,182 |
2019-03-06 | $20.59 | $20.71 | $19.94 | $20.02 | $19.64 | 24,583 |
2019-03-05 | $20.54 | $20.94 | $20.45 | $20.74 | $20.34 | 25,345 |
2019-03-04 | $21.00 | $21.06 | $20.55 | $20.60 | $20.21 | 34,555 |
2019-03-01 | $20.53 | $21.30 | $20.20 | $21.05 | $20.65 | 22,019 |
2019-02-28 | $20.87 | $20.94 | $20.46 | $20.51 | $20.12 | 39,450 |
2019-02-27 | $20.54 | $20.98 | $20.53 | $20.91 | $20.51 | 18,352 |
2019-02-26 | $21.18 | $21.25 | $20.57 | $20.57 | $20.18 | 32,239 |
2019-02-25 | $21.47 | $21.66 | $21.11 | $21.20 | $20.80 | 47,007 |
2019-02-22 | $20.50 | $21.60 | $20.31 | $21.36 | $20.95 | 144,498 |
2019-02-21 | $20.26 | $20.50 | $20.26 | $20.49 | $20.10 | 19,978 |
2019-02-20 | $20.50 | $20.59 | $20.26 | $20.26 | $19.87 | 40,229 |
2019-02-19 | $20.17 | $20.50 | $20.17 | $20.49 | $20.10 | 31,031 |
2019-02-15 | $19.92 | $20.62 | $19.89 | $20.17 | $19.79 | 107,157 |
2019-02-14 | $19.72 | $19.95 | $19.72 | $19.85 | $19.47 | 18,986 |
2019-02-13 | $19.74 | $19.88 | $19.66 | $19.84 | $19.46 | 19,103 |
2019-02-12 | $19.97 | $20.00 | $19.52 | $19.64 | $19.27 | 39,944 |
2019-02-11 | $19.61 | $20.00 | $19.57 | $19.88 | $19.50 | 35,640 |
2019-02-08 | $19.12 | $19.58 | $19.12 | $19.52 | $19.15 | 34,598 |
2019-02-07 | $19.43 | $19.66 | $19.09 | $19.27 | $18.90 | 38,065 |
2019-02-06 | $19.33 | $19.64 | $19.11 | $19.56 | $19.19 | 22,935 |
2019-02-05 | $19.75 | $19.75 | $19.25 | $19.34 | $18.97 | 34,553 |
2019-02-04 | $19.34 | $19.75 | $19.27 | $19.62 | $19.25 | 35,030 |
2019-02-01 | $19.19 | $19.43 | $18.99 | $19.37 | $19.00 | 49,256 |
2019-01-31 | $18.85 | $19.35 | $18.73 | $19.26 | $18.89 | 50,749 |
2019-01-30 | $18.86 | $19.18 | $18.86 | $18.95 | $18.59 | 40,237 |
2019-01-29 | $18.77 | $19.04 | $18.21 | $18.85 | $18.49 | 72,786 |
2019-01-28 | $19.36 | $19.50 | $18.68 | $18.88 | $18.52 | 37,113 |
2019-01-25 | $19.37 | $19.89 | $19.35 | $19.49 | $19.12 | 51,773 |
2019-01-24 | $18.94 | $19.25 | $18.54 | $19.24 | $18.87 | 51,347 |
2019-01-23 | $19.02 | $19.35 | $18.70 | $18.98 | $18.56 | 26,951 |
2019-01-22 | $19.62 | $19.62 | $18.62 | $18.84 | $18.42 | 58,616 |
2019-01-18 | $19.27 | $19.99 | $19.27 | $19.60 | $19.17 | 73,480 |
2019-01-17 | $19.45 | $19.69 | $18.94 | $19.24 | $18.81 | 58,602 |
2019-01-16 | $20.00 | $20.04 | $19.16 | $19.45 | $19.02 | 48,754 |
2019-01-15 | $19.36 | $20.43 | $19.36 | $19.92 | $19.48 | 54,686 |
2019-01-14 | $20.10 | $20.16 | $19.02 | $19.35 | $18.92 | 100,302 |
2019-01-11 | $19.10 | $21.00 | $19.10 | $20.06 | $19.62 | 134,484 |
2019-01-10 | $20.07 | $20.48 | $18.41 | $18.98 | $18.56 | 167,477 |
2019-01-09 | $20.50 | $20.60 | $20.01 | $20.38 | $19.93 | 74,314 |
2019-01-08 | $19.91 | $20.57 | $19.80 | $20.44 | $19.99 | 75,738 |
2019-01-07 | $19.35 | $19.77 | $19.01 | $19.69 | $19.25 | 59,852 |
2019-01-04 | $19.18 | $19.80 | $18.98 | $19.35 | $18.92 | 70,008 |
2019-01-03 | $19.68 | $19.86 | $18.88 | $18.92 | $18.50 | 41,858 |
2019-01-02 | $19.90 | $20.70 | $19.74 | $19.90 | $19.46 | 104,507 |
2018-12-31 | $18.51 | $20.09 | $18.51 | $19.90 | $19.46 | 178,668 |
2018-12-28 | $19.04 | $19.31 | $18.68 | $18.80 | $18.38 | 97,057 |
2018-12-27 | $18.27 | $18.70 | $17.80 | $18.70 | $18.29 | 60,392 |
2018-12-26 | $17.62 | $18.58 | $17.59 | $18.55 | $18.14 | 37,561 |
2018-12-24 | $17.51 | $17.93 | $17.43 | $17.64 | $17.25 | 22,320 |
2018-12-21 | $17.56 | $17.96 | $17.21 | $17.57 | $17.18 | 97,970 |
2018-12-20 | $18.34 | $18.40 | $17.18 | $17.56 | $17.17 | 76,814 |
2018-12-19 | $18.79 | $18.99 | $18.13 | $18.50 | $18.09 | 38,820 |
2018-12-18 | $18.59 | $19.00 | $18.49 | $18.79 | $18.37 | 32,222 |
2018-12-17 | $19.03 | $19.12 | $18.11 | $18.41 | $18.00 | 65,959 |
2018-12-14 | $18.82 | $19.84 | $18.76 | $19.02 | $18.60 | 45,343 |
2018-12-13 | $19.50 | $19.88 | $18.42 | $18.91 | $18.49 | 32,463 |
2018-12-12 | $19.86 | $20.11 | $19.40 | $19.50 | $19.07 | 27,607 |
2018-12-11 | $19.87 | $20.00 | $19.61 | $19.81 | $19.37 | 21,763 |
2018-12-10 | $19.06 | $19.98 | $19.05 | $19.70 | $19.26 | 50,953 |
2018-12-07 | $19.36 | $19.52 | $19.13 | $19.36 | $18.93 | 58,374 |
2018-12-06 | $18.98 | $19.57 | $18.72 | $19.43 | $19.00 | 43,998 |
2018-12-04 | $19.65 | $19.95 | $18.57 | $18.86 | $18.44 | 34,655 |
2018-12-03 | $20.07 | $20.07 | $19.23 | $19.71 | $19.27 | 42,438 |
2018-11-30 | $19.43 | $19.98 | $19.28 | $19.82 | $19.38 | 72,206 |
2018-11-29 | $19.93 | $19.96 | $19.17 | $19.33 | $18.90 | 31,359 |
2018-11-28 | $18.95 | $20.01 | $18.87 | $19.99 | $19.55 | 95,659 |
2018-11-27 | $18.70 | $19.15 | $18.55 | $18.97 | $18.55 | 56,622 |
2018-11-26 | $19.48 | $19.76 | $18.04 | $18.72 | $18.31 | 54,582 |
2018-11-23 | $18.60 | $19.63 | $18.43 | $19.39 | $18.96 | 18,980 |
2018-11-21 | $18.72 | $19.14 | $18.30 | $18.76 | $18.34 | 51,359 |
2018-11-20 | $20.16 | $20.27 | $18.40 | $18.72 | $18.31 | 293,674 |
2018-11-19 | $20.16 | $20.48 | $20.16 | $20.19 | $19.74 | 139,117 |
2018-11-16 | $20.27 | $20.36 | $20.16 | $20.22 | $19.77 | 123,611 |
2018-11-15 | $20.16 | $20.94 | $20.16 | $20.30 | $19.85 | 59,479 |
2018-11-14 | $20.24 | $20.39 | $20.16 | $20.16 | $19.71 | 46,575 |
2018-11-13 | $20.70 | $20.73 | $20.16 | $20.24 | $19.79 | 22,687 |
2018-11-12 | $20.66 | $20.83 | $20.34 | $20.67 | $20.21 | 20,181 |
2018-11-09 | $20.83 | $21.06 | $20.56 | $20.71 | $20.25 | 31,587 |
2018-11-08 | $21.18 | $21.18 | $20.74 | $20.91 | $20.45 | 19,780 |
2018-11-07 | $20.94 | $21.25 | $20.60 | $21.20 | $20.73 | 37,400 |
2018-11-06 | $20.30 | $21.00 | $20.21 | $20.94 | $20.48 | 74,173 |
2018-11-05 | $20.43 | $20.43 | $20.17 | $20.30 | $19.85 | 41,737 |
2018-11-02 | $20.49 | $20.50 | $20.12 | $20.42 | $19.97 | 23,608 |
2018-11-01 | $20.31 | $20.50 | $20.11 | $20.40 | $19.95 | 27,366 |
2018-10-31 | $20.42 | $20.54 | $19.81 | $20.21 | $19.76 | 48,439 |
2018-10-30 | $20.10 | $20.34 | $19.61 | $20.30 | $19.79 | 39,116 |
2018-10-29 | $20.43 | $20.59 | $19.85 | $20.11 | $19.61 | 43,534 |
2018-10-26 | $20.42 | $20.68 | $19.64 | $20.23 | $19.72 | 36,542 |
2018-10-25 | $20.32 | $20.70 | $20.23 | $20.63 | $20.11 | 36,103 |
2018-10-24 | $20.46 | $20.78 | $20.13 | $20.18 | $19.68 | 151,868 |
2018-10-23 | $20.27 | $20.75 | $20.15 | $20.45 | $19.94 | 38,146 |
2018-10-22 | $20.21 | $20.88 | $20.12 | $20.55 | $20.04 | 32,999 |
2018-10-19 | $20.60 | $21.05 | $19.80 | $20.12 | $19.62 | 43,614 |
2018-10-18 | $21.06 | $21.13 | $20.28 | $20.57 | $20.06 | 50,254 |
2018-10-17 | $20.88 | $21.25 | $20.75 | $21.18 | $20.65 | 46,967 |
2018-10-16 | $20.20 | $21.21 | $20.20 | $20.88 | $20.36 | 87,785 |
2018-10-15 | $19.90 | $20.40 | $19.82 | $20.12 | $19.62 | 57,452 |
2018-10-12 | $19.86 | $20.20 | $19.65 | $19.92 | $19.42 | 55,197 |
2018-10-11 | $19.43 | $20.00 | $19.43 | $19.61 | $19.12 | 58,362 |
2018-10-10 | $19.99 | $20.04 | $19.23 | $19.66 | $19.17 | 72,231 |
2018-10-09 | $19.90 | $20.25 | $19.70 | $19.99 | $19.49 | 47,887 |
2018-10-08 | $19.95 | $20.16 | $19.40 | $19.91 | $19.41 | 172,939 |
2018-10-05 | $20.30 | $20.59 | $19.58 | $20.00 | $19.50 | 74,949 |
2018-10-04 | $20.52 | $20.52 | $19.98 | $20.29 | $19.78 | 49,446 |
2018-10-03 | $20.20 | $20.63 | $19.80 | $20.53 | $20.02 | 51,912 |
2018-10-02 | $19.97 | $20.24 | $19.86 | $20.12 | $19.62 | 42,438 |
2018-10-01 | $20.27 | $20.54 | $19.83 | $19.92 | $19.42 | 38,146 |
2018-09-28 | $19.90 | $20.75 | $19.90 | $20.20 | $19.69 | 145,257 |
2018-09-27 | $20.15 | $20.20 | $19.95 | $19.95 | $19.45 | 30,102 |
2018-09-26 | $20.55 | $20.55 | $19.75 | $20.05 | $19.55 | 96,530 |
2018-09-25 | $20.20 | $20.69 | $19.86 | $20.45 | $19.94 | 58,344 |
2018-09-24 | $19.90 | $20.30 | $19.45 | $20.20 | $19.69 | 75,954 |
2018-09-21 | $20.35 | $20.75 | $20.00 | $20.05 | $19.55 | 77,702 |
2018-09-20 | $20.05 | $20.50 | $20.05 | $20.30 | $19.79 | 39,159 |
2018-09-19 | $20.30 | $20.70 | $19.90 | $20.20 | $19.69 | 57,039 |
2018-09-18 | $19.75 | $20.80 | $19.75 | $20.45 | $19.94 | 107,832 |
2018-09-17 | $20.05 | $20.10 | $19.65 | $19.85 | $19.35 | 61,670 |
2018-09-14 | $20.35 | $20.73 | $20.00 | $20.00 | $19.50 | 53,719 |
2018-09-13 | $20.35 | $20.65 | $20.00 | $20.20 | $19.69 | 28,789 |
2018-09-12 | $20.50 | $20.55 | $20.15 | $20.30 | $19.79 | 20,579 |
2018-09-11 | $20.45 | $20.70 | $20.15 | $20.45 | $19.94 | 36,258 |
2018-09-10 | $20.35 | $20.75 | $20.15 | $20.55 | $20.04 | 31,544 |
2018-09-07 | $20.65 | $20.80 | $20.25 | $20.35 | $19.84 | 24,711 |
2018-09-06 | $20.66 | $20.95 | $20.45 | $20.75 | $20.23 | 47,457 |
2018-09-05 | $20.70 | $20.85 | $19.90 | $20.70 | $20.18 | 34,735 |
2018-09-04 | $20.80 | $20.80 | $20.35 | $20.70 | $20.18 | 36,621 |
2018-08-31 | $20.30 | $20.95 | $20.25 | $20.85 | $20.33 | 43,511 |
2018-08-30 | $20.00 | $20.45 | $19.70 | $20.40 | $19.89 | 33,799 |
2018-08-29 | $20.15 | $20.43 | $19.35 | $19.95 | $19.45 | 62,706 |
2018-08-28 | $20.40 | $20.50 | $20.05 | $20.15 | $19.65 | 57,523 |
2018-08-27 | $20.65 | $21.00 | $20.20 | $20.35 | $19.84 | 58,134 |
2018-08-24 | $19.60 | $21.10 | $19.60 | $20.55 | $20.04 | 94,599 |
2018-08-23 | $19.70 | $20.25 | $19.60 | $20.25 | $19.74 | 51,857 |
2018-08-22 | $19.43 | $19.79 | $19.35 | $19.60 | $19.11 | 53,705 |
2018-08-21 | $19.20 | $19.50 | $19.15 | $19.35 | $18.87 | 68,234 |
2018-08-20 | $19.20 | $19.45 | $19.10 | $19.20 | $18.72 | 45,736 |
2018-08-17 | $19.00 | $19.50 | $18.85 | $19.25 | $18.77 | 38,633 |
2018-08-16 | $19.00 | $19.25 | $18.75 | $19.05 | $18.57 | 45,850 |
2018-08-15 | $18.90 | $19.04 | $18.45 | $18.95 | $18.48 | 28,075 |
2018-08-14 | $18.65 | $19.00 | $18.32 | $18.95 | $18.48 | 79,038 |
2018-08-13 | $18.45 | $18.75 | $18.20 | $18.50 | $18.04 | 36,919 |
2018-08-10 | $18.20 | $18.65 | $18.20 | $18.50 | $18.04 | 48,940 |
2018-08-09 | $18.55 | $18.60 | $18.15 | $18.25 | $17.79 | 42,964 |
2018-08-08 | $18.35 | $18.55 | $18.00 | $18.45 | $17.99 | 62,743 |
2018-08-07 | $18.30 | $18.35 | $17.85 | $18.25 | $17.79 | 52,920 |
2018-08-06 | $18.05 | $18.50 | $17.90 | $18.25 | $17.79 | 41,116 |
2018-08-03 | $18.30 | $18.57 | $17.91 | $18.10 | $17.65 | 42,400 |
2018-08-02 | $18.20 | $18.98 | $18.20 | $18.30 | $17.84 | 74,298 |
2018-08-01 | $17.80 | $18.40 | $17.76 | $18.25 | $17.79 | 79,334 |
2018-07-31 | $17.70 | $17.90 | $17.45 | $17.75 | $17.31 | 51,209 |
2018-07-30 | $17.70 | $17.95 | $17.45 | $17.60 | $17.16 | 74,395 |
2018-07-27 | $18.65 | $18.65 | $17.49 | $17.65 | $17.21 | 103,275 |
2018-07-26 | $18.90 | $18.90 | $18.10 | $18.55 | $18.09 | 58,779 |
2018-07-25 | $18.35 | $19.00 | $18.30 | $18.90 | $18.43 | 103,883 |
2018-07-24 | $18.70 | $19.00 | $18.32 | $18.50 | $17.98 | 83,285 |
2018-07-23 | $18.40 | $18.90 | $17.81 | $18.65 | $18.13 | 106,717 |
2018-07-20 | $17.60 | $18.75 | $17.45 | $18.15 | $17.64 | 134,318 |
2018-07-19 | $17.55 | $17.61 | $17.21 | $17.55 | $17.06 | 45,889 |
2018-07-18 | $17.45 | $17.70 | $17.40 | $17.60 | $17.11 | 57,893 |
2018-07-17 | $17.10 | $17.60 | $17.10 | $17.45 | $16.96 | 87,262 |
2018-07-16 | $18.05 | $18.25 | $17.30 | $17.35 | $16.86 | 191,350 |
2018-07-13 | $17.10 | $18.25 | $16.79 | $18.05 | $17.54 | 167,967 |
2018-07-12 | $17.80 | $17.85 | $16.70 | $17.10 | $16.62 | 285,188 |
2018-07-11 | $22.30 | $22.30 | $17.75 | $17.85 | $17.35 | 495,753 |
2018-07-10 | $23.60 | $23.95 | $22.25 | $22.80 | $22.16 | 283,750 |
2018-07-09 | $21.95 | $23.55 | $21.93 | $23.55 | $22.89 | 150,171 |
2018-07-06 | $21.70 | $22.10 | $21.59 | $21.90 | $21.28 | 60,875 |
2018-07-05 | $22.15 | $22.25 | $21.60 | $21.80 | $21.19 | 50,618 |
2018-07-03 | $22.35 | $22.40 | $21.80 | $22.05 | $21.43 | 25,792 |
2018-07-02 | $22.00 | $22.40 | $21.56 | $22.30 | $21.67 | 52,721 |
2018-06-29 | $22.35 | $22.48 | $21.56 | $22.25 | $21.62 | 142,987 |
2018-06-28 | $21.00 | $22.45 | $20.94 | $22.25 | $21.62 | 78,839 |
2018-06-27 | $23.90 | $23.90 | $20.86 | $20.90 | $20.31 | 182,265 |
2018-06-26 | $23.75 | $23.85 | $23.55 | $23.75 | $23.08 | 140,201 |
2018-06-25 | $22.70 | $23.50 | $22.30 | $23.50 | $22.84 | 108,632 |
2018-06-22 | $22.35 | $22.60 | $21.95 | $22.50 | $21.87 | 205,408 |
2018-06-21 | $22.55 | $22.62 | $22.15 | $22.25 | $21.62 | 55,577 |
2018-06-20 | $22.10 | $22.50 | $22.00 | $22.40 | $21.77 | 49,861 |
2018-06-19 | $21.85 | $22.10 | $21.50 | $22.00 | $21.38 | 62,699 |
2018-06-18 | $21.25 | $22.05 | $21.00 | $21.95 | $21.33 | 71,880 |
2018-06-15 | $20.90 | $21.45 | $20.70 | $21.30 | $20.70 | 54,771 |
2018-06-14 | $20.45 | $21.05 | $20.40 | $21.00 | $20.41 | 42,922 |
2018-06-13 | $20.70 | $20.70 | $20.40 | $20.45 | $19.88 | 33,599 |
2018-06-12 | $20.45 | $20.60 | $20.20 | $20.60 | $20.02 | 33,922 |
2018-06-11 | $20.20 | $20.45 | $20.10 | $20.40 | $19.83 | 49,515 |
2018-06-08 | $19.65 | $20.20 | $19.26 | $20.10 | $19.54 | 33,282 |
2018-06-07 | $20.10 | $20.20 | $19.25 | $19.75 | $19.19 | 40,593 |
2018-06-06 | $19.85 | $20.10 | $19.65 | $20.05 | $19.49 | 40,595 |
2018-06-05 | $19.35 | $19.85 | $19.25 | $19.75 | $19.19 | 52,833 |
2018-06-04 | $19.35 | $19.41 | $19.15 | $19.30 | $18.76 | 49,568 |
2018-06-01 | $19.35 | $19.45 | $19.20 | $19.35 | $18.81 | 27,041 |
2018-05-31 | $19.35 | $19.40 | $19.10 | $19.20 | $18.66 | 38,930 |
2018-05-30 | $19.40 | $19.45 | $19.25 | $19.30 | $18.76 | 37,325 |
2018-05-29 | $19.75 | $19.95 | $19.00 | $19.30 | $18.76 | 94,858 |
2018-05-25 | $19.00 | $19.75 | $19.00 | $19.70 | $19.15 | 37,840 |
2018-05-24 | $19.05 | $19.10 | $18.70 | $19.00 | $18.47 | 20,580 |
2018-05-23 | $19.00 | $19.10 | $18.91 | $19.00 | $18.47 | 108,843 |
2018-05-22 | $18.80 | $19.05 | $18.80 | $18.95 | $18.42 | 27,543 |
2018-05-21 | $19.05 | $19.25 | $18.80 | $18.80 | $18.27 | 63,141 |
2018-05-18 | $19.25 | $19.33 | $18.85 | $19.00 | $18.47 | 58,366 |
2018-05-17 | $19.45 | $19.45 | $19.10 | $19.15 | $18.61 | 28,400 |
2018-05-16 | $19.05 | $19.55 | $19.05 | $19.40 | $18.85 | 46,923 |
2018-05-15 | $18.90 | $19.22 | $18.65 | $19.00 | $18.47 | 26,685 |
2018-05-14 | $19.10 | $19.35 | $18.80 | $19.00 | $18.47 | 38,702 |
2018-05-11 | $19.20 | $19.35 | $18.95 | $19.05 | $18.51 | 21,987 |
2018-05-10 | $19.10 | $19.34 | $19.10 | $19.25 | $18.71 | 35,163 |
2018-05-09 | $19.00 | $19.20 | $18.80 | $19.05 | $18.51 | 47,938 |
2018-05-08 | $18.55 | $19.00 | $18.53 | $18.90 | $18.37 | 65,781 |
2018-05-07 | $18.20 | $18.55 | $18.20 | $18.50 | $17.98 | 79,725 |
2018-05-04 | $17.55 | $18.20 | $17.50 | $18.20 | $17.69 | 48,184 |
2018-05-03 | $17.40 | $17.65 | $17.25 | $17.60 | $17.11 | 34,742 |
2018-05-02 | $17.25 | $17.65 | $17.15 | $17.40 | $16.91 | 38,450 |
2018-05-01 | $16.45 | $17.20 | $16.26 | $17.20 | $16.72 | 40,334 |
2018-04-30 | $16.60 | $17.05 | $16.30 | $16.45 | $15.99 | 105,325 |
2018-04-27 | $17.70 | $17.70 | $16.60 | $16.65 | $16.18 | 83,898 |
2018-04-26 | $17.75 | $17.80 | $17.50 | $17.65 | $17.15 | 29,078 |
2018-04-25 | $17.50 | $17.85 | $17.30 | $17.70 | $17.20 | 39,203 |
2018-04-24 | $17.70 | $17.80 | $17.20 | $17.55 | $17.06 | 39,604 |
2018-04-23 | $17.85 | $18.00 | $17.65 | $17.65 | $17.10 | 45,267 |
2018-04-20 | $17.95 | $18.00 | $17.50 | $17.85 | $17.29 | 36,529 |
2018-04-19 | $17.70 | $18.00 | $17.55 | $17.95 | $17.39 | 55,591 |
2018-04-18 | $17.40 | $17.80 | $17.25 | $17.70 | $17.14 | 78,728 |
2018-04-17 | $17.15 | $17.40 | $17.15 | $17.35 | $16.80 | 51,948 |
2018-04-16 | $16.85 | $17.15 | $16.82 | $17.05 | $16.51 | 52,791 |
2018-04-13 | $17.00 | $17.00 | $16.66 | $16.85 | $16.32 | 41,316 |
2018-04-12 | $16.70 | $17.10 | $16.40 | $17.00 | $16.47 | 60,038 |
2018-04-11 | $16.80 | $16.89 | $16.30 | $16.65 | $16.13 | 41,995 |
2018-04-10 | $16.45 | $16.85 | $15.46 | $16.80 | $16.27 | 203,192 |
2018-04-09 | $15.40 | $16.30 | $15.34 | $15.80 | $15.30 | 128,522 |
2018-04-06 | $15.25 | $15.50 | $15.10 | $15.30 | $14.82 | 55,603 |
2018-04-05 | $14.90 | $15.35 | $14.85 | $15.25 | $14.77 | 22,972 |
2018-04-04 | $14.50 | $14.95 | $14.50 | $14.85 | $14.38 | 23,975 |
2018-04-03 | $14.70 | $14.75 | $14.49 | $14.65 | $14.19 | 25,199 |
2018-04-02 | $14.75 | $14.91 | $14.35 | $14.65 | $14.19 | 36,360 |
2018-03-29 | $14.50 | $15.00 | $14.50 | $14.75 | $14.29 | 61,622 |
2018-03-28 | $14.50 | $14.70 | $14.25 | $14.40 | $13.95 | 60,437 |
2018-03-27 | $15.25 | $15.25 | $14.45 | $14.55 | $14.09 | 55,329 |
2018-03-26 | $15.15 | $15.35 | $15.07 | $15.23 | $14.75 | 28,076 |
2018-03-23 | $15.35 | $15.60 | $14.75 | $14.95 | $14.48 | 110,702 |
2018-03-22 | $15.80 | $15.95 | $15.45 | $15.45 | $14.96 | 30,452 |
2018-03-21 | $15.80 | $16.39 | $15.77 | $15.90 | $15.40 | 32,296 |
2018-03-20 | $16.20 | $16.30 | $15.85 | $15.85 | $15.35 | 37,297 |
2018-03-19 | $16.15 | $16.40 | $15.75 | $16.15 | $15.64 | 45,579 |
2018-03-16 | $16.15 | $16.40 | $15.95 | $16.20 | $15.69 | 91,291 |
2018-03-15 | $16.30 | $16.30 | $16.00 | $16.20 | $15.69 | 46,036 |
2018-03-14 | $16.10 | $16.40 | $15.95 | $16.25 | $15.74 | 28,972 |
2018-03-13 | $15.85 | $16.45 | $15.83 | $16.00 | $15.50 | 38,288 |
2018-03-12 | $15.85 | $16.45 | $15.80 | $16.40 | $15.88 | 39,582 |
2018-03-09 | $16.05 | $16.10 | $15.10 | $16.00 | $15.50 | 108,755 |
2018-03-08 | $16.35 | $16.45 | $15.94 | $16.00 | $15.50 | 86,515 |
2018-03-07 | $15.80 | $16.50 | $15.75 | $16.40 | $15.88 | 37,497 |
2018-03-06 | $16.20 | $16.40 | $15.85 | $16.00 | $15.50 | 24,674 |
2018-03-05 | $16.05 | $16.20 | $15.64 | $16.08 | $15.57 | 62,197 |
2018-03-02 | $15.45 | $16.25 | $15.45 | $16.00 | $15.50 | 59,616 |
2018-03-01 | $15.55 | $15.80 | $15.30 | $15.60 | $15.11 | 52,605 |
2018-02-28 | $15.80 | $16.01 | $15.55 | $15.55 | $15.06 | 42,684 |
2018-02-27 | $16.50 | $16.55 | $15.65 | $15.85 | $15.35 | 75,972 |
2018-02-26 | $16.55 | $16.65 | $16.40 | $16.55 | $16.03 | 35,135 |
2018-02-23 | $16.55 | $16.65 | $16.40 | $16.60 | $16.08 | 21,187 |
2018-02-22 | $16.60 | $16.65 | $16.36 | $16.50 | $15.98 | 33,804 |
2018-02-21 | $16.15 | $16.60 | $16.05 | $16.40 | $15.88 | 119,198 |
2018-02-20 | $16.05 | $16.31 | $16.02 | $16.10 | $15.59 | 32,122 |
2018-02-16 | $16.40 | $16.45 | $16.05 | $16.15 | $15.64 | 34,296 |
2018-02-15 | $16.35 | $16.45 | $15.90 | $16.40 | $15.88 | 46,985 |
2018-02-14 | $15.65 | $16.00 | $15.25 | $15.90 | $15.40 | 48,322 |
2018-02-13 | $15.50 | $15.85 | $15.39 | $15.85 | $15.35 | 32,525 |
2018-02-12 | $16.00 | $16.05 | $15.16 | $15.55 | $15.06 | 59,420 |
2018-02-09 | $16.20 | $16.55 | $15.33 | $15.95 | $15.45 | 115,123 |
2018-02-08 | $16.80 | $16.80 | $15.70 | $15.70 | $15.21 | 72,904 |
2018-02-07 | $16.85 | $16.98 | $16.43 | $16.80 | $16.27 | 66,452 |
2018-02-06 | $16.10 | $16.83 | $15.95 | $16.80 | $16.27 | 125,882 |
2018-02-05 | $16.05 | $16.61 | $16.05 | $16.35 | $15.84 | 81,704 |
2018-02-02 | $16.30 | $16.65 | $16.11 | $16.30 | $15.79 | 45,757 |
2018-02-01 | $16.10 | $16.55 | $15.94 | $16.35 | $15.84 | 26,265 |
2018-01-31 | $16.10 | $16.25 | $16.05 | $16.15 | $15.64 | 28,026 |
2018-01-30 | $16.55 | $16.61 | $16.00 | $16.10 | $15.59 | 37,949 |
2018-01-29 | $16.55 | $16.65 | $16.25 | $16.65 | $16.13 | 38,159 |
2018-01-26 | $16.10 | $16.60 | $16.01 | $16.55 | $16.03 | 34,665 |
2018-01-25 | $16.15 | $16.15 | $15.95 | $16.10 | $15.59 | 18,481 |
2018-01-24 | $16.30 | $16.35 | $16.00 | $16.05 | $15.49 | 23,098 |
2018-01-23 | $16.40 | $16.50 | $16.15 | $16.25 | $15.68 | 24,313 |
2018-01-22 | $16.30 | $16.49 | $16.15 | $16.35 | $15.78 | 35,092 |
2018-01-19 | $15.90 | $16.30 | $15.80 | $16.30 | $15.73 | 83,030 |
2018-01-18 | $16.00 | $16.08 | $15.85 | $15.88 | $15.32 | 36,377 |
2018-01-17 | $16.20 | $16.25 | $15.56 | $16.00 | $15.44 | 65,621 |
2018-01-16 | $16.40 | $16.45 | $16.00 | $16.05 | $15.49 | 58,319 |
2018-01-12 | $16.30 | $16.40 | $16.15 | $16.30 | $15.73 | 43,541 |
2018-01-11 | $15.85 | $16.40 | $15.60 | $16.30 | $15.73 | 36,073 |
2018-01-10 | $15.50 | $16.00 | $15.20 | $15.80 | $15.25 | 61,828 |
2018-01-09 | $15.60 | $16.10 | $15.53 | $15.85 | $15.30 | 95,550 |
2018-01-08 | $15.60 | $15.70 | $15.40 | $15.50 | $14.96 | 44,609 |
2018-01-05 | $16.00 | $16.10 | $15.55 | $15.65 | $15.10 | 54,368 |
2018-01-04 | $15.90 | $16.10 | $15.81 | $15.95 | $15.39 | 37,144 |
2018-01-03 | $15.50 | $16.05 | $15.50 | $15.80 | $15.25 | 35,768 |
2018-01-02 | $15.95 | $16.40 | $15.60 | $15.65 | $15.10 | 82,008 |
2017-12-29 | $16.45 | $16.65 | $16.05 | $16.10 | $15.54 | 37,184 |
2017-12-28 | $16.95 | $16.98 | $16.30 | $16.40 | $15.83 | 29,410 |
2017-12-27 | $16.60 | $17.00 | $16.50 | $16.90 | $16.31 | 48,187 |
2017-12-26 | $16.60 | $16.70 | $16.50 | $16.60 | $16.02 | 26,354 |
2017-12-22 | $16.90 | $16.90 | $16.26 | $16.60 | $16.02 | 40,480 |
2017-12-21 | $16.85 | $17.05 | $16.77 | $16.95 | $16.36 | 66,982 |
2017-12-20 | $16.80 | $16.90 | $16.70 | $16.85 | $16.26 | 65,423 |
2017-12-19 | $16.55 | $16.75 | $16.55 | $16.75 | $16.16 | 81,366 |
2017-12-18 | $16.50 | $16.60 | $16.45 | $16.55 | $15.97 | 63,273 |
2017-12-15 | $16.15 | $16.55 | $16.10 | $16.45 | $15.87 | 150,323 |
2017-12-14 | $16.00 | $16.25 | $16.00 | $16.15 | $15.58 | 98,783 |
2017-12-13 | $15.75 | $16.05 | $15.75 | $16.00 | $15.44 | 71,345 |
2017-12-12 | $15.95 | $15.95 | $15.90 | $15.90 | $15.34 | 32,204 |
2017-12-11 | $15.95 | $15.98 | $15.90 | $15.90 | $15.34 | 72,667 |
2017-12-08 | $15.95 | $15.95 | $15.85 | $15.95 | $15.39 | 52,410 |
2017-12-07 | $15.65 | $15.98 | $15.64 | $15.95 | $15.39 | 105,114 |
2017-12-06 | $15.70 | $15.90 | $15.60 | $15.65 | $15.10 | 23,143 |
2017-12-05 | $15.70 | $15.83 | $15.60 | $15.70 | $15.15 | 28,035 |
2017-12-04 | $15.75 | $15.85 | $15.68 | $15.70 | $15.15 | 35,951 |
2017-12-01 | $15.55 | $15.65 | $15.25 | $15.60 | $15.05 | 32,695 |
2017-11-30 | $15.40 | $15.70 | $15.30 | $15.55 | $15.01 | 27,190 |
2017-11-29 | $15.75 | $15.90 | $15.20 | $15.30 | $14.76 | 49,996 |
2017-11-28 | $16.00 | $16.05 | $15.60 | $15.90 | $15.34 | 39,174 |
2017-11-27 | $16.20 | $16.55 | $15.80 | $15.85 | $15.30 | 32,318 |
2017-11-24 | $16.60 | $16.60 | $16.05 | $16.15 | $15.58 | 13,692 |
2017-11-22 | $16.75 | $16.80 | $16.40 | $16.50 | $15.92 | 23,794 |
2017-11-21 | $16.25 | $16.75 | $16.25 | $16.70 | $16.12 | 32,304 |
2017-11-20 | $15.95 | $16.30 | $15.90 | $16.25 | $15.68 | 23,282 |
2017-11-17 | $15.95 | $15.99 | $15.80 | $15.80 | $15.25 | 16,727 |
2017-11-16 | $15.75 | $16.25 | $15.71 | $16.00 | $15.44 | 29,356 |
2017-11-15 | $17.15 | $17.15 | $15.70 | $15.75 | $15.20 | 65,189 |
2017-11-14 | $16.30 | $16.95 | $16.05 | $16.95 | $16.36 | 56,889 |
2017-11-13 | $16.40 | $16.50 | $16.05 | $16.50 | $15.92 | 59,345 |
2017-11-10 | $16.40 | $16.55 | $16.30 | $16.50 | $15.92 | 15,806 |
2017-11-09 | $16.50 | $16.65 | $16.15 | $16.45 | $15.82 | 23,738 |
2017-11-08 | $16.35 | $16.65 | $16.30 | $16.55 | $15.91 | 27,993 |
2017-11-07 | $16.30 | $16.50 | $16.05 | $16.45 | $15.82 | 53,441 |
2017-11-06 | $16.50 | $16.50 | $16.00 | $16.25 | $15.62 | 29,027 |
2017-11-03 | $16.50 | $16.60 | $16.25 | $16.45 | $15.82 | 27,491 |
2017-11-02 | $16.00 | $16.58 | $15.85 | $16.50 | $15.86 | 57,687 |
2017-11-01 | $16.40 | $16.50 | $15.70 | $16.00 | $15.38 | 69,229 |
2017-10-31 | $16.35 | $16.45 | $16.10 | $16.30 | $15.67 | 40,700 |
2017-10-30 | $16.65 | $16.65 | $16.05 | $16.30 | $15.67 | 44,941 |
2017-10-27 | $16.65 | $17.20 | $16.00 | $16.65 | $16.01 | 74,382 |
2017-10-26 | $16.60 | $17.00 | $16.35 | $16.55 | $15.91 | 49,138 |
2017-10-25 | $17.05 | $17.10 | $16.54 | $16.60 | $15.96 | 52,180 |
2017-10-24 | $16.90 | $17.30 | $16.75 | $17.10 | $16.44 | 46,724 |
2017-10-23 | $17.20 | $17.30 | $16.70 | $16.85 | $16.20 | 22,244 |
2017-10-20 | $16.75 | $17.30 | $16.75 | $17.25 | $16.59 | 34,900 |
2017-10-19 | $17.00 | $17.00 | $16.60 | $16.75 | $16.10 | 34,508 |
2017-10-18 | $17.30 | $17.30 | $16.95 | $17.00 | $16.35 | 31,965 |
2017-10-17 | $17.35 | $17.35 | $17.15 | $17.25 | $16.59 | 21,359 |
2017-10-16 | $17.45 | $17.45 | $17.15 | $17.35 | $16.68 | 71,247 |
2017-10-13 | $17.15 | $17.45 | $17.08 | $17.40 | $16.73 | 29,678 |
2017-10-12 | $17.10 | $17.20 | $16.80 | $17.10 | $16.44 | 28,227 |
2017-10-11 | $17.15 | $17.25 | $17.08 | $17.15 | $16.49 | 33,804 |
2017-10-10 | $16.90 | $17.24 | $16.75 | $17.10 | $16.44 | 46,271 |
2017-10-09 | $16.50 | $16.85 | $16.41 | $16.80 | $16.15 | 27,937 |
2017-10-06 | $16.65 | $16.70 | $16.35 | $16.45 | $15.82 | 75,577 |
2017-10-05 | $16.60 | $16.80 | $16.51 | $16.70 | $16.06 | 39,154 |
2017-10-04 | $16.95 | $17.15 | $16.50 | $16.65 | $16.01 | 56,858 |
2017-10-03 | $16.25 | $17.40 | $16.20 | $16.95 | $16.30 | 131,318 |
2017-10-02 | $15.65 | $16.20 | $15.40 | $16.15 | $15.53 | 92,342 |
2017-09-29 | $15.65 | $15.75 | $15.45 | $15.50 | $14.90 | 35,814 |
2017-09-28 | $15.45 | $15.90 | $15.25 | $15.60 | $15.00 | 52,380 |
2017-09-27 | $15.25 | $15.65 | $15.15 | $15.45 | $14.85 | 91,886 |
2017-09-26 | $15.00 | $15.25 | $14.95 | $15.10 | $14.52 | 45,085 |
2017-09-25 | $15.25 | $15.25 | $14.73 | $14.90 | $14.33 | 63,551 |
2017-09-22 | $14.95 | $15.20 | $14.95 | $15.20 | $14.61 | 41,475 |
2017-09-21 | $15.05 | $15.10 | $14.85 | $14.90 | $14.33 | 29,306 |
2017-09-20 | $15.15 | $15.15 | $14.95 | $15.05 | $14.47 | 25,407 |
2017-09-19 | $15.25 | $15.30 | $14.75 | $15.10 | $14.52 | 34,849 |
2017-09-18 | $15.05 | $15.60 | $14.83 | $15.25 | $14.66 | 65,751 |
2017-09-15 | $15.00 | $15.15 | $14.70 | $14.95 | $14.37 | 82,607 |
2017-09-14 | $14.75 | $15.20 | $14.60 | $14.95 | $14.37 | 51,522 |
2017-09-13 | $14.90 | $14.95 | $14.55 | $14.75 | $14.18 | 65,755 |
2017-09-12 | $15.00 | $15.03 | $14.80 | $14.95 | $14.37 | 20,656 |
2017-09-11 | $15.35 | $15.40 | $15.00 | $15.05 | $14.47 | 34,262 |
2017-09-08 | $14.35 | $15.20 | $14.30 | $15.15 | $14.57 | 31,270 |
2017-09-07 | $14.90 | $15.03 | $14.25 | $14.45 | $13.89 | 72,744 |
2017-09-06 | $15.30 | $15.50 | $14.80 | $14.95 | $14.37 | 30,424 |
2017-09-05 | $15.65 | $15.90 | $15.00 | $15.25 | $14.66 | 44,776 |
2017-09-01 | $14.50 | $15.80 | $14.35 | $15.65 | $15.05 | 111,846 |
2017-08-31 | $14.25 | $14.50 | $14.25 | $14.50 | $13.94 | 53,598 |
2017-08-30 | $14.40 | $14.40 | $14.10 | $14.30 | $13.75 | 59,050 |
2017-08-29 | $14.29 | $14.45 | $14.10 | $14.20 | $13.65 | 31,300 |
2017-08-28 | $14.40 | $14.40 | $14.10 | $14.25 | $13.70 | 33,871 |
2017-08-25 | $14.35 | $14.60 | $14.05 | $14.30 | $13.75 | 49,305 |
2017-08-24 | $14.35 | $14.50 | $14.30 | $14.35 | $13.80 | 25,788 |
2017-08-23 | $14.25 | $14.55 | $14.00 | $14.30 | $13.75 | 59,520 |
2017-08-22 | $14.50 | $14.70 | $14.30 | $14.40 | $13.85 | 24,169 |
2017-08-21 | $14.25 | $14.55 | $14.00 | $14.45 | $13.89 | 86,070 |
2017-08-18 | $14.40 | $14.40 | $14.15 | $14.20 | $13.65 | 42,803 |
2017-08-17 | $14.25 | $14.65 | $13.98 | $14.55 | $13.99 | 113,968 |
2017-08-16 | $14.20 | $14.50 | $13.99 | $14.35 | $13.80 | 44,974 |
2017-08-15 | $13.90 | $14.25 | $13.85 | $14.20 | $13.65 | 30,687 |
2017-08-14 | $14.05 | $14.20 | $13.80 | $14.00 | $13.46 | 73,995 |
2017-08-11 | $13.55 | $14.00 | $13.55 | $13.95 | $13.41 | 54,632 |
2017-08-10 | $14.00 | $14.10 | $13.38 | $13.70 | $13.17 | 211,131 |
2017-08-09 | $14.35 | $14.40 | $13.95 | $14.05 | $13.51 | 50,078 |
2017-08-08 | $14.70 | $15.05 | $14.35 | $14.45 | $13.89 | 113,554 |
2017-08-07 | $14.65 | $14.75 | $14.16 | $14.65 | $14.09 | 42,961 |
2017-08-04 | $14.35 | $15.05 | $14.05 | $14.60 | $14.04 | 108,954 |
2017-08-03 | $14.15 | $14.80 | $13.85 | $14.25 | $13.70 | 90,243 |
2017-08-02 | $14.60 | $15.10 | $14.10 | $14.35 | $13.80 | 71,824 |
2017-08-01 | $14.80 | $14.98 | $14.50 | $14.65 | $14.09 | 76,106 |
2017-07-31 | $15.15 | $15.15 | $14.63 | $14.80 | $14.23 | 58,919 |
2017-07-28 | $14.75 | $15.25 | $14.55 | $15.00 | $14.42 | 72,870 |
2017-07-27 | $15.60 | $15.60 | $14.45 | $14.80 | $14.23 | 141,536 |
2017-07-26 | $15.90 | $16.15 | $15.55 | $15.70 | $15.10 | 97,615 |
2017-07-25 | $15.65 | $15.95 | $15.30 | $15.90 | $15.24 | 77,490 |
2017-07-24 | $15.15 | $15.80 | $15.15 | $15.70 | $15.05 | 96,896 |
2017-07-21 | $15.20 | $15.65 | $15.10 | $15.25 | $14.62 | 140,731 |
2017-07-20 | $14.55 | $15.20 | $14.50 | $15.15 | $14.52 | 179,872 |
2017-07-19 | $13.75 | $14.55 | $13.73 | $14.45 | $13.85 | 121,421 |
2017-07-18 | $13.65 | $13.95 | $13.37 | $13.80 | $13.23 | 95,942 |
2017-07-17 | $14.00 | $14.00 | $13.55 | $13.70 | $13.13 | 72,248 |
2017-07-14 | $13.75 | $14.10 | $13.60 | $14.05 | $13.47 | 52,628 |
2017-07-13 | $14.15 | $14.15 | $13.55 | $13.85 | $13.27 | 81,289 |
2017-07-12 | $13.65 | $14.20 | $13.40 | $14.20 | $13.61 | 100,865 |
2017-07-11 | $13.25 | $14.65 | $13.25 | $13.70 | $13.13 | 181,619 |
2017-07-10 | $12.95 | $13.00 | $12.71 | $12.90 | $12.36 | 118,577 |
2017-07-07 | $12.55 | $12.95 | $12.50 | $12.95 | $12.41 | 42,999 |
2017-07-06 | $12.55 | $12.75 | $12.40 | $12.55 | $12.03 | 28,456 |
2017-07-05 | $12.50 | $12.70 | $12.30 | $12.60 | $12.08 | 38,843 |
2017-07-03 | $12.35 | $12.60 | $12.05 | $12.55 | $12.03 | 23,412 |
2017-06-30 | $12.35 | $12.40 | $12.05 | $12.35 | $11.84 | 36,156 |
2017-06-29 | $12.45 | $12.51 | $12.05 | $12.35 | $11.84 | 40,273 |
2017-06-28 | $12.35 | $12.40 | $12.05 | $12.40 | $11.88 | 29,690 |
2017-06-27 | $12.70 | $12.70 | $12.20 | $12.35 | $11.84 | 78,355 |
2017-06-26 | $12.60 | $12.85 | $12.43 | $12.60 | $12.08 | 62,598 |
2017-06-23 | $12.50 | $12.65 | $12.20 | $12.55 | $12.03 | 1,107,361 |
2017-06-22 | $12.10 | $12.80 | $12.05 | $12.50 | $11.98 | 100,084 |
2017-06-21 | $12.05 | $12.20 | $11.95 | $12.05 | $11.55 | 129,792 |
2017-06-20 | $12.00 | $12.25 | $11.95 | $11.95 | $11.45 | 71,950 |
2017-06-19 | $12.10 | $12.10 | $11.80 | $11.95 | $11.45 | 45,644 |
2017-06-16 | $12.15 | $12.15 | $11.90 | $11.95 | $11.45 | 30,036 |
2017-06-15 | $11.90 | $12.25 | $11.50 | $12.10 | $11.60 | 42,136 |
2017-06-14 | $11.50 | $11.95 | $11.50 | $11.70 | $11.21 | 69,733 |
2017-06-13 | $11.75 | $12.03 | $11.50 | $11.65 | $11.17 | 22,948 |
2017-06-12 | $12.50 | $12.50 | $11.75 | $11.75 | $11.26 | 30,731 |
2017-06-09 | $12.45 | $12.75 | $12.43 | $12.60 | $12.08 | 50,531 |
2017-06-08 | $12.40 | $12.55 | $12.10 | $12.40 | $11.88 | 38,050 |
2017-06-07 | $12.35 | $12.58 | $12.30 | $12.45 | $11.93 | 42,384 |
2017-06-06 | $12.60 | $12.65 | $12.35 | $12.35 | $11.84 | 47,538 |
2017-06-05 | $12.50 | $12.70 | $12.20 | $12.70 | $12.17 | 42,220 |
2017-06-02 | $12.90 | $12.90 | $12.50 | $12.60 | $12.08 | 36,373 |
2017-06-01 | $12.10 | $13.00 | $12.10 | $12.95 | $12.41 | 58,808 |
2017-05-31 | $11.85 | $12.25 | $11.85 | $12.20 | $11.69 | 29,013 |
2017-05-30 | $11.90 | $12.00 | $11.65 | $11.80 | $11.31 | 21,635 |
2017-05-26 | $11.55 | $11.90 | $11.47 | $11.85 | $11.36 | 43,256 |
2017-05-25 | $11.55 | $11.75 | $11.45 | $11.65 | $11.17 | 25,442 |
2017-05-24 | $11.80 | $11.90 | $11.55 | $11.70 | $11.21 | 36,773 |
2017-05-23 | $11.75 | $11.93 | $11.60 | $11.75 | $11.26 | 44,876 |
2017-05-22 | $11.45 | $11.75 | $11.45 | $11.73 | $11.24 | 31,143 |
2017-05-19 | $11.50 | $11.70 | $11.45 | $11.55 | $11.07 | 139,816 |
2017-05-18 | $11.25 | $11.55 | $11.15 | $11.50 | $11.02 | 13,783 |
2017-05-17 | $11.35 | $11.40 | $11.00 | $11.30 | $10.83 | 43,135 |
2017-05-16 | $11.25 | $11.55 | $11.25 | $11.35 | $10.88 | 25,123 |
2017-05-15 | $11.75 | $12.05 | $11.35 | $11.40 | $10.93 | 51,436 |
2017-05-12 | $12.05 | $12.05 | $11.35 | $11.70 | $11.21 | 43,426 |
2017-05-11 | $12.10 | $12.15 | $11.95 | $12.05 | $11.55 | 25,564 |
2017-05-10 | $12.35 | $12.35 | $11.94 | $12.20 | $11.69 | 52,105 |
2017-05-09 | $12.55 | $12.55 | $12.40 | $12.40 | $11.88 | 47,603 |
2017-05-08 | $12.45 | $12.50 | $12.40 | $12.45 | $11.93 | 25,785 |
2017-05-05 | $12.55 | $12.60 | $12.40 | $12.45 | $11.93 | 28,138 |
2017-05-04 | $12.50 | $12.75 | $12.40 | $12.65 | $12.12 | 54,783 |
2017-05-03 | $12.60 | $12.65 | $12.45 | $12.55 | $11.98 | 26,219 |
2017-05-02 | $12.50 | $12.61 | $12.10 | $12.55 | $11.98 | 50,465 |
2017-05-01 | $11.75 | $12.45 | $11.58 | $12.10 | $11.55 | 60,613 |
2017-04-28 | $11.78 | $11.85 | $11.70 | $11.70 | $11.17 | 15,711 |
2017-04-27 | $11.65 | $11.90 | $11.60 | $11.70 | $11.17 | 21,976 |
2017-04-26 | $12.05 | $12.25 | $11.75 | $11.75 | $11.22 | 27,514 |
2017-04-25 | $11.60 | $12.05 | $11.60 | $12.05 | $11.50 | 40,326 |
2017-04-24 | $11.65 | $11.65 | $11.30 | $11.60 | $11.07 | 26,715 |
2017-04-21 | $11.45 | $11.70 | $11.45 | $11.55 | $11.03 | 39,257 |
2017-04-20 | $11.35 | $11.50 | $11.15 | $11.40 | $10.88 | 21,636 |
2017-04-19 | $11.20 | $11.30 | $11.00 | $11.30 | $10.79 | 13,428 |
2017-04-18 | $11.30 | $11.30 | $11.05 | $11.15 | $10.64 | 14,793 |
2017-04-17 | $11.10 | $11.25 | $11.10 | $11.25 | $10.74 | 10,812 |
2017-04-13 | $11.25 | $11.25 | $11.00 | $11.15 | $10.64 | 38,680 |
2017-04-12 | $10.95 | $11.25 | $10.88 | $11.15 | $10.64 | 53,966 |
2017-04-11 | $10.55 | $11.13 | $10.55 | $10.90 | $10.41 | 86,781 |
2017-04-10 | $11.25 | $11.73 | $11.25 | $11.55 | $11.03 | 135,995 |
2017-04-07 | $11.13 | $11.15 | $11.08 | $11.15 | $10.64 | 35,980 |
2017-04-06 | $11.00 | $11.20 | $10.90 | $11.15 | $10.64 | 33,567 |
2017-04-05 | $11.00 | $11.15 | $10.82 | $10.95 | $10.45 | 34,432 |
2017-04-04 | $11.15 | $11.15 | $10.91 | $11.05 | $10.55 | 35,462 |
2017-04-03 | $11.75 | $11.75 | $10.90 | $11.15 | $10.64 | 57,968 |
2017-03-31 | $11.50 | $11.75 | $11.38 | $11.75 | $11.22 | 103,299 |
2017-03-30 | $11.05 | $11.45 | $10.95 | $11.45 | $10.93 | 87,038 |
2017-03-29 | $10.90 | $11.10 | $10.70 | $11.10 | $10.60 | 15,591 |
2017-03-28 | $11.13 | $11.15 | $10.91 | $11.00 | $10.50 | 41,019 |
2017-03-27 | $11.00 | $11.25 | $10.78 | $11.20 | $10.69 | 58,385 |
2017-03-24 | $10.70 | $11.10 | $10.55 | $10.95 | $10.45 | 66,148 |
2017-03-23 | $10.50 | $10.60 | $10.45 | $10.60 | $10.12 | 21,490 |
2017-03-22 | $10.60 | $10.79 | $10.41 | $10.55 | $10.07 | 42,400 |
2017-03-21 | $10.35 | $10.80 | $10.35 | $10.70 | $10.21 | 98,649 |
2017-03-20 | $10.16 | $10.35 | $10.16 | $10.35 | $9.88 | 61,551 |
2017-03-17 | $10.15 | $10.15 | $10.10 | $10.10 | $9.64 | 13,393 |
2017-03-16 | $10.20 | $10.20 | $10.15 | $10.15 | $9.69 | 29,010 |
2017-03-15 | $10.10 | $10.15 | $10.10 | $10.10 | $9.64 | 12,460 |
2017-03-14 | $10.15 | $10.15 | $10.05 | $10.10 | $9.64 | 9,625 |
2017-03-13 | $10.20 | $10.25 | $10.10 | $10.20 | $9.74 | 38,284 |
2017-03-10 | $10.25 | $10.25 | $10.10 | $10.15 | $9.69 | 36,168 |
2017-03-09 | $10.10 | $10.25 | $10.09 | $10.15 | $9.69 | 107,560 |
2017-03-08 | $10.05 | $10.10 | $10.01 | $10.10 | $9.64 | 30,220 |
2017-03-07 | $10.00 | $10.05 | $9.95 | $10.05 | $9.59 | 18,943 |
2017-03-06 | $9.96 | $10.05 | $9.90 | $10.05 | $9.59 | 31,411 |
2017-03-03 | $9.95 | $10.00 | $9.85 | $9.90 | $9.45 | 6,363 |
2017-03-02 | $9.91 | $10.05 | $9.90 | $10.05 | $9.59 | 36,207 |
2017-03-01 | $9.75 | $9.85 | $9.70 | $9.85 | $9.40 | 21,460 |
2017-02-28 | $9.85 | $9.85 | $9.45 | $9.65 | $9.21 | 40,725 |
2017-02-27 | $10.01 | $10.05 | $9.70 | $9.80 | $9.36 | 89,981 |
2017-02-24 | $10.00 | $10.05 | $10.00 | $10.00 | $9.55 | 27,776 |
2017-02-23 | $9.85 | $10.05 | $9.85 | $10.05 | $9.59 | 20,505 |
2017-02-22 | $9.96 | $10.00 | $9.95 | $9.95 | $9.50 | 22,729 |
2017-02-21 | $10.10 | $10.10 | $9.90 | $10.00 | $9.55 | 32,288 |
2017-02-17 | $10.05 | $10.10 | $10.05 | $10.10 | $9.64 | 11,753 |
2017-02-16 | $10.00 | $10.10 | $10.00 | $10.05 | $9.59 | 27,196 |
2017-02-15 | $10.05 | $10.10 | $10.00 | $10.05 | $9.59 | 6,956 |
2017-02-14 | $9.95 | $10.10 | $9.95 | $10.05 | $9.59 | 19,418 |
2017-02-13 | $9.90 | $10.00 | $9.85 | $9.98 | $9.52 | 17,520 |
2017-02-10 | $10.00 | $10.00 | $9.88 | $9.90 | $9.45 | 29,567 |
2017-02-09 | $9.75 | $9.85 | $9.65 | $9.85 | $9.40 | 26,234 |
2017-02-08 | $9.70 | $9.85 | $9.70 | $9.75 | $9.31 | 12,784 |
2017-02-07 | $9.80 | $9.90 | $9.75 | $9.75 | $9.31 | 21,690 |
2017-02-06 | $9.95 | $10.00 | $9.80 | $9.85 | $9.40 | 32,969 |
2017-02-03 | $9.95 | $10.00 | $9.85 | $9.90 | $9.45 | 32,768 |
2017-02-02 | $10.05 | $10.05 | $9.70 | $9.95 | $9.50 | 29,139 |
2017-02-01 | $10.00 | $10.50 | $9.85 | $10.15 | $9.69 | 97,115 |
2017-01-31 | $9.70 | $10.00 | $9.65 | $10.00 | $9.55 | 33,347 |
2017-01-30 | $9.80 | $9.85 | $9.61 | $9.80 | $9.36 | 32,872 |
2017-01-27 | $9.90 | $10.00 | $9.85 | $9.85 | $9.40 | 18,076 |
2017-01-26 | $9.95 | $9.95 | $9.80 | $9.85 | $9.40 | 8,558 |
2017-01-25 | $9.95 | $10.00 | $9.80 | $9.90 | $9.40 | 23,009 |
2017-01-24 | $9.90 | $10.00 | $9.80 | $9.90 | $9.40 | 31,206 |
2017-01-23 | $10.10 | $10.10 | $9.85 | $9.85 | $9.36 | 39,404 |
2017-01-20 | $10.05 | $10.10 | $10.05 | $10.05 | $9.55 | 8,176 |
2017-01-19 | $10.00 | $10.10 | $9.98 | $10.05 | $9.55 | 15,145 |
2017-01-18 | $10.05 | $10.10 | $10.00 | $10.10 | $9.59 | 35,410 |
2017-01-17 | $9.95 | $10.10 | $9.90 | $10.05 | $9.55 | 21,351 |
2017-01-13 | $10.00 | $10.05 | $9.89 | $10.05 | $9.55 | 39,421 |
2017-01-12 | $9.60 | $10.05 | $9.33 | $10.05 | $9.55 | 32,017 |
2017-01-11 | $10.05 | $10.05 | $9.26 | $9.85 | $9.36 | 43,945 |
2017-01-10 | $9.55 | $10.20 | $9.30 | $10.00 | $9.50 | 83,434 |
2017-01-09 | $9.60 | $9.60 | $9.45 | $9.55 | $9.07 | 39,411 |
2017-01-06 | $9.65 | $9.65 | $9.45 | $9.60 | $9.12 | 14,980 |
2017-01-05 | $9.60 | $9.65 | $9.35 | $9.65 | $9.17 | 18,638 |
2017-01-04 | $9.30 | $9.65 | $9.10 | $9.50 | $9.02 | 20,597 |
2017-01-03 | $9.70 | $9.70 | $8.81 | $9.00 | $8.55 | 31,628 |
2016-12-30 | $9.45 | $9.65 | $9.40 | $9.65 | $9.17 | 23,534 |
2016-12-29 | $9.45 | $9.57 | $9.35 | $9.35 | $8.88 | 11,369 |
2016-12-28 | $9.60 | $9.60 | $9.40 | $9.50 | $9.02 | 19,319 |
2016-12-27 | $9.45 | $9.53 | $9.24 | $9.50 | $9.02 | 15,874 |
2016-12-23 | $9.55 | $9.55 | $9.45 | $9.50 | $9.02 | 6,857 |
2016-12-22 | $9.40 | $9.50 | $9.20 | $9.45 | $8.98 | 12,645 |
2016-12-21 | $9.30 | $9.50 | $9.29 | $9.35 | $8.88 | 11,861 |
2016-12-20 | $9.43 | $9.45 | $9.35 | $9.35 | $8.88 | 9,667 |
2016-12-19 | $9.10 | $9.45 | $9.05 | $9.30 | $8.83 | 16,892 |
2016-12-16 | $9.15 | $9.24 | $9.00 | $9.00 | $8.55 | 20,634 |
2016-12-15 | $9.35 | $9.40 | $9.20 | $9.25 | $8.79 | 18,540 |
2016-12-14 | $9.40 | $9.55 | $9.35 | $9.40 | $8.93 | 14,181 |
2016-12-13 | $9.50 | $9.50 | $9.40 | $9.50 | $9.02 | 10,058 |
2016-12-12 | $9.50 | $9.50 | $9.30 | $9.35 | $8.88 | 27,254 |
2016-12-09 | $9.20 | $9.90 | $9.11 | $9.65 | $9.17 | 33,876 |
2016-12-08 | $9.15 | $9.30 | $9.01 | $9.10 | $8.64 | 34,961 |
2016-12-07 | $9.20 | $9.25 | $9.05 | $9.10 | $8.64 | 3,650 |
2016-12-06 | $9.28 | $9.30 | $9.05 | $9.15 | $8.69 | 6,266 |
2016-12-05 | $9.10 | $9.51 | $9.05 | $9.30 | $8.83 | 18,364 |
2016-12-02 | $9.00 | $9.10 | $8.95 | $9.00 | $8.55 | 5,861 |
2016-12-01 | $9.40 | $9.50 | $9.10 | $9.10 | $8.64 | 121,852 |
2016-11-30 | $9.80 | $9.80 | $9.30 | $9.45 | $8.98 | 58,177 |
2016-11-29 | $9.95 | $10.00 | $9.60 | $9.70 | $9.21 | 13,213 |
2016-11-28 | $10.00 | $10.00 | $9.60 | $9.85 | $9.36 | 6,266 |
2016-11-25 | $9.95 | $10.15 | $9.93 | $10.10 | $9.59 | 21,209 |
2016-11-23 | $9.85 | $10.20 | $9.62 | $9.95 | $9.45 | 84,347 |
2016-11-22 | $9.75 | $9.85 | $9.25 | $9.75 | $9.26 | 99,747 |
2016-11-21 | $9.85 | $9.90 | $9.45 | $9.65 | $9.17 | 20,745 |
2016-11-18 | $10.30 | $10.60 | $9.70 | $9.90 | $9.40 | 59,834 |
2016-11-17 | $9.10 | $10.75 | $9.05 | $10.55 | $10.02 | 88,983 |
2016-11-16 | $8.80 | $9.15 | $8.75 | $9.10 | $8.64 | 20,604 |
2016-11-15 | $8.90 | $9.05 | $8.60 | $9.00 | $8.55 | 16,338 |
2016-11-14 | $8.85 | $9.50 | $8.65 | $8.95 | $8.50 | 46,840 |
2016-11-11 | $8.70 | $9.20 | $8.45 | $9.20 | $8.74 | 82,995 |
2016-11-10 | $8.80 | $9.00 | $8.50 | $8.70 | $8.26 | 38,650 |
2016-11-09 | $8.50 | $8.80 | $8.45 | $8.75 | $8.31 | 18,200 |
2016-11-08 | $8.55 | $8.85 | $8.55 | $8.75 | $8.31 | 18,936 |
2016-11-07 | $8.90 | $8.90 | $8.60 | $8.85 | $8.36 | 24,456 |
2016-11-04 | $8.50 | $8.75 | $8.45 | $8.65 | $8.17 | 12,443 |
2016-11-03 | $8.50 | $8.75 | $8.40 | $8.65 | $8.17 | 91,108 |
2016-11-02 | $8.50 | $8.60 | $8.45 | $8.50 | $8.03 | 21,557 |
2016-11-01 | $8.40 | $8.65 | $8.30 | $8.55 | $8.07 | 23,666 |
2016-10-31 | $8.65 | $8.75 | $8.35 | $8.40 | $7.93 | 37,100 |
2016-10-28 | $8.55 | $8.85 | $8.45 | $8.55 | $8.07 | 34,293 |
2016-10-27 | $8.60 | $8.75 | $8.40 | $8.60 | $8.12 | 26,794 |
2016-10-26 | $8.45 | $8.80 | $8.43 | $8.55 | $8.07 | 52,227 |
2016-10-25 | $8.55 | $8.75 | $8.40 | $8.45 | $7.98 | 36,542 |
2016-10-24 | $8.85 | $8.85 | $8.45 | $8.55 | $8.07 | 10,227 |
2016-10-21 | $8.46 | $8.82 | $8.21 | $8.72 | $8.23 | 69,015 |
2016-10-20 | $8.52 | $8.60 | $8.36 | $8.47 | $8.00 | 24,333 |
2016-10-19 | $8.64 | $8.77 | $8.45 | $8.55 | $8.07 | 32,139 |
2016-10-18 | $8.77 | $8.91 | $8.46 | $8.73 | $8.24 | 31,182 |
2016-10-17 | $8.36 | $8.79 | $8.36 | $8.67 | $8.19 | 85,170 |
2016-10-14 | $8.39 | $8.60 | $8.37 | $8.45 | $7.98 | 22,475 |
2016-10-13 | $8.34 | $8.46 | $8.30 | $8.39 | $7.92 | 13,503 |
2016-10-12 | $8.45 | $8.78 | $8.10 | $8.45 | $7.98 | 12,342 |
2016-10-11 | $8.82 | $8.83 | $8.36 | $8.48 | $8.01 | 70,940 |
2016-10-10 | $8.50 | $8.80 | $8.35 | $8.75 | $8.26 | 49,258 |
2016-10-07 | $8.48 | $8.48 | $8.28 | $8.41 | $7.94 | 28,798 |
2016-10-06 | $8.64 | $8.64 | $8.40 | $8.48 | $8.01 | 38,045 |
2016-10-05 | $8.64 | $8.66 | $8.52 | $8.64 | $8.16 | 28,493 |
2016-10-04 | $8.78 | $8.78 | $8.58 | $8.61 | $8.13 | 15,317 |
2016-10-03 | $8.88 | $8.89 | $8.57 | $8.89 | $8.40 | 37,497 |
2016-09-30 | $8.98 | $9.18 | $8.76 | $8.82 | $8.33 | 101,113 |
2016-09-29 | $8.60 | $8.93 | $8.55 | $8.82 | $8.33 | 62,467 |
2016-09-28 | $8.78 | $9.19 | $8.58 | $8.76 | $8.27 | 109,630 |
2016-09-27 | $8.72 | $8.90 | $8.49 | $8.86 | $8.37 | 60,030 |
2016-09-26 | $8.52 | $8.62 | $8.50 | $8.53 | $8.06 | 4,368 |
2016-09-23 | $8.81 | $8.81 | $8.60 | $8.61 | $8.13 | 2,725 |
2016-09-22 | $8.42 | $8.90 | $8.32 | $8.87 | $8.38 | 26,888 |
2016-09-21 | $8.55 | $8.64 | $8.21 | $8.37 | $7.90 | 28,827 |
2016-09-20 | $8.75 | $8.75 | $8.43 | $8.53 | $8.06 | 15,025 |
2016-09-19 | $8.77 | $8.78 | $8.66 | $8.70 | $8.22 | 9,873 |
2016-09-16 | $8.73 | $8.79 | $8.70 | $8.79 | $8.30 | 18,655 |
2016-09-15 | $8.68 | $8.86 | $8.62 | $8.76 | $8.27 | 41,025 |
2016-09-14 | $8.88 | $8.88 | $8.62 | $8.64 | $8.16 | 16,104 |
2016-09-13 | $9.06 | $9.15 | $8.71 | $8.76 | $8.27 | 35,456 |
2016-09-12 | $8.86 | $9.24 | $8.63 | $9.21 | $8.70 | 25,698 |
2016-09-09 | $9.08 | $9.15 | $8.81 | $8.92 | $8.42 | 22,927 |
2016-09-08 | $9.17 | $9.20 | $9.06 | $9.15 | $8.64 | 24,797 |
2016-09-07 | $9.14 | $9.20 | $9.09 | $9.18 | $8.67 | 24,256 |
2016-09-06 | $9.00 | $9.19 | $8.98 | $9.14 | $8.63 | 28,846 |
2016-09-02 | $8.86 | $9.07 | $8.70 | $9.02 | $8.52 | 36,077 |
2016-09-01 | $8.60 | $8.85 | $8.55 | $8.85 | $8.36 | 26,992 |
2016-08-31 | $8.68 | $8.69 | $8.25 | $8.62 | $8.14 | 13,230 |
2016-08-30 | $8.27 | $8.86 | $8.26 | $8.68 | $8.20 | 60,243 |
2016-08-29 | $8.20 | $8.33 | $8.18 | $8.31 | $7.85 | 17,789 |
2016-08-26 | $8.15 | $8.23 | $8.03 | $8.19 | $7.73 | 5,177 |
2016-08-25 | $8.04 | $8.25 | $8.01 | $8.12 | $7.67 | 12,342 |
2016-08-24 | $8.22 | $8.22 | $8.00 | $8.05 | $7.60 | 22,784 |
2016-08-23 | $7.97 | $8.22 | $7.93 | $8.19 | $7.73 | 36,291 |
2016-08-22 | $8.08 | $8.19 | $7.90 | $8.00 | $7.56 | 28,822 |
2016-08-19 | $8.22 | $8.24 | $8.10 | $8.17 | $7.72 | 24,389 |
2016-08-18 | $8.19 | $8.30 | $8.15 | $8.20 | $7.74 | 18,969 |
2016-08-17 | $8.28 | $8.28 | $8.05 | $8.15 | $7.70 | 16,184 |
2016-08-16 | $8.26 | $8.27 | $8.20 | $8.24 | $7.78 | 23,676 |
2016-08-15 | $8.20 | $8.22 | $8.01 | $8.22 | $7.76 | 17,947 |
2016-08-12 | $8.20 | $8.22 | $8.09 | $8.19 | $7.73 | 24,518 |
2016-08-11 | $8.30 | $8.32 | $8.20 | $8.25 | $7.79 | 14,424 |
2016-08-10 | $8.30 | $8.34 | $8.18 | $8.28 | $7.82 | 29,918 |
2016-08-09 | $8.18 | $8.29 | $8.17 | $8.28 | $7.82 | 12,171 |
2016-08-08 | $8.24 | $8.33 | $8.21 | $8.26 | $7.75 | 36,689 |
2016-08-05 | $8.18 | $8.24 | $8.01 | $8.23 | $7.73 | 21,189 |
2016-08-04 | $8.24 | $8.24 | $8.06 | $8.16 | $7.66 | 34,019 |
2016-08-03 | $8.00 | $8.24 | $7.98 | $8.17 | $7.67 | 31,665 |
2016-08-02 | $8.08 | $8.08 | $8.00 | $8.03 | $7.54 | 21,249 |
2016-08-01 | $8.03 | $8.05 | $7.95 | $8.05 | $7.56 | 9,228 |
2016-07-29 | $7.97 | $8.07 | $7.93 | $8.01 | $7.52 | 14,031 |
2016-07-28 | $7.97 | $8.00 | $7.92 | $7.96 | $7.47 | 18,529 |
2016-07-27 | $8.04 | $8.06 | $7.87 | $7.92 | $7.44 | 13,280 |
2016-07-26 | $8.00 | $8.10 | $7.94 | $8.01 | $7.52 | 10,216 |
2016-07-25 | $8.03 | $8.06 | $7.91 | $7.98 | $7.49 | 16,282 |
2016-07-22 | $7.85 | $8.14 | $7.85 | $8.07 | $7.58 | 21,525 |
2016-07-21 | $8.00 | $8.02 | $7.84 | $7.89 | $7.41 | 19,366 |
2016-07-20 | $8.08 | $8.08 | $7.91 | $8.04 | $7.55 | 16,748 |
2016-07-19 | $7.79 | $8.19 | $7.78 | $8.02 | $7.53 | 33,843 |
2016-07-18 | $7.89 | $7.93 | $7.68 | $7.84 | $7.36 | 22,902 |
2016-07-15 | $7.93 | $7.93 | $7.44 | $7.81 | $7.33 | 106,683 |
2016-07-14 | $8.00 | $8.24 | $7.86 | $8.23 | $7.73 | 122,911 |
2016-07-13 | $7.96 | $7.97 | $7.74 | $7.77 | $7.29 | 47,645 |
2016-07-12 | $7.72 | $7.99 | $7.72 | $7.96 | $7.47 | 24,922 |
2016-07-11 | $7.77 | $7.98 | $7.63 | $7.68 | $7.21 | 14,786 |
2016-07-08 | $7.61 | $7.81 | $7.60 | $7.71 | $7.24 | 18,296 |
2016-07-07 | $7.54 | $7.56 | $7.48 | $7.53 | $7.07 | 14,327 |
2016-07-06 | $7.55 | $7.65 | $7.50 | $7.52 | $7.06 | 8,390 |
2016-07-05 | $7.48 | $7.55 | $7.42 | $7.55 | $7.09 | 8,186 |
2016-07-01 | $7.54 | $7.80 | $7.47 | $7.49 | $7.03 | 19,672 |
2016-06-30 | $7.18 | $7.58 | $7.18 | $7.56 | $7.10 | 27,667 |
2016-06-29 | $7.30 | $7.51 | $7.15 | $7.24 | $6.80 | 38,523 |
2016-06-28 | $7.00 | $7.25 | $6.93 | $7.22 | $6.78 | 23,656 |
2016-06-27 | $6.74 | $7.02 | $6.74 | $7.00 | $6.57 | 23,987 |
2016-06-24 | $7.20 | $7.29 | $6.75 | $6.77 | $6.36 | 90,688 |
2016-06-23 | $7.33 | $7.37 | $7.20 | $7.31 | $6.86 | 23,666 |
2016-06-22 | $7.29 | $7.44 | $7.22 | $7.26 | $6.82 | 14,430 |
2016-06-21 | $7.21 | $7.44 | $7.19 | $7.36 | $6.91 | 38,104 |
2016-06-20 | $7.27 | $7.53 | $7.18 | $7.21 | $6.77 | 22,165 |
2016-06-17 | $7.33 | $7.37 | $7.18 | $7.20 | $6.76 | 32,702 |
2016-06-16 | $7.23 | $7.63 | $7.23 | $7.32 | $6.87 | 28,887 |
2016-06-15 | $7.57 | $7.66 | $7.30 | $7.30 | $6.85 | 28,256 |
2016-06-14 | $7.40 | $7.65 | $7.27 | $7.52 | $7.06 | 32,810 |
2016-06-13 | $7.62 | $7.71 | $7.20 | $7.38 | $6.93 | 132,056 |
2016-06-10 | $7.72 | $7.79 | $7.62 | $7.72 | $7.25 | 36,053 |
2016-06-09 | $7.73 | $7.90 | $7.53 | $7.79 | $7.31 | 35,734 |
2016-06-08 | $7.67 | $7.88 | $7.55 | $7.79 | $7.31 | 22,808 |
2016-06-07 | $7.70 | $7.88 | $7.37 | $7.69 | $7.22 | 45,725 |
2016-06-06 | $7.54 | $7.97 | $7.45 | $7.80 | $7.32 | 92,883 |
2016-06-03 | $7.49 | $7.59 | $7.42 | $7.52 | $7.06 | 78,964 |
2016-06-02 | $7.60 | $7.74 | $7.40 | $7.50 | $7.04 | 98,755 |
2016-06-01 | $7.60 | $7.78 | $7.50 | $7.56 | $7.10 | 67,720 |
2016-05-31 | $7.71 | $7.76 | $7.54 | $7.64 | $7.17 | 82,568 |
2016-05-27 | $7.91 | $7.92 | $7.67 | $7.73 | $7.26 | 13,559 |
2016-05-26 | $7.85 | $7.98 | $7.80 | $7.90 | $7.42 | 28,332 |
2016-05-25 | $8.02 | $8.02 | $7.72 | $7.85 | $7.37 | 81,354 |
2016-05-24 | $7.82 | $8.10 | $7.71 | $8.05 | $7.56 | 91,189 |
2016-05-23 | $7.66 | $7.90 | $7.66 | $7.77 | $7.29 | 86,051 |
2016-05-20 | $7.75 | $8.18 | $7.52 | $7.61 | $7.14 | 180,058 |
2016-05-19 | $7.78 | $8.04 | $7.73 | $7.77 | $7.29 | 182,874 |
2016-05-18 | $8.05 | $8.08 | $7.76 | $7.84 | $7.36 | 206,983 |
2016-05-17 | $8.34 | $8.42 | $8.02 | $8.05 | $7.56 | 81,280 |
2016-05-16 | $8.57 | $8.77 | $8.46 | $8.54 | $8.02 | 36,614 |
2016-05-13 | $8.72 | $8.96 | $8.64 | $8.66 | $8.13 | 17,173 |
2016-05-12 | $8.98 | $9.09 | $8.67 | $8.70 | $8.17 | 31,578 |
2016-05-11 | $9.22 | $9.62 | $9.07 | $9.16 | $8.60 | 72,721 |
2016-05-10 | $8.81 | $9.24 | $8.77 | $9.20 | $8.64 | 83,276 |
2016-05-09 | $8.36 | $8.95 | $8.36 | $8.82 | $8.28 | 72,816 |
2016-05-06 | $8.31 | $8.42 | $8.16 | $8.33 | $7.82 | 16,377 |
2016-05-05 | $8.14 | $8.56 | $8.14 | $8.31 | $7.80 | 35,872 |
2016-05-04 | $8.07 | $8.13 | $8.07 | $8.13 | $7.63 | 20,964 |
2016-05-03 | $8.01 | $8.11 | $8.01 | $8.09 | $7.59 | 17,642 |
2016-05-02 | $8.12 | $8.15 | $7.99 | $8.09 | $7.59 | 33,642 |
2016-04-29 | $8.15 | $8.15 | $7.96 | $8.06 | $7.57 | 132,223 |
2016-04-28 | $8.40 | $8.50 | $8.18 | $8.20 | $7.70 | 58,606 |
2016-04-27 | $8.58 | $8.63 | $8.49 | $8.50 | $7.93 | 24,246 |
2016-04-26 | $8.52 | $8.64 | $8.40 | $8.59 | $8.02 | 44,889 |
2016-04-25 | $8.60 | $8.63 | $8.41 | $8.58 | $8.01 | 38,992 |
2016-04-22 | $8.54 | $8.62 | $8.44 | $8.58 | $8.01 | 19,767 |
2016-04-21 | $8.54 | $8.61 | $8.49 | $8.58 | $8.01 | 20,549 |
2016-04-20 | $8.48 | $8.67 | $8.31 | $8.60 | $8.02 | 30,508 |
2016-04-19 | $8.58 | $8.62 | $8.26 | $8.48 | $7.91 | 82,442 |
2016-04-18 | $8.62 | $8.75 | $8.45 | $8.58 | $8.01 | 33,932 |
2016-04-15 | $8.67 | $8.77 | $8.60 | $8.66 | $8.08 | 23,348 |
2016-04-14 | $8.95 | $8.95 | $8.60 | $8.73 | $8.15 | 72,201 |
2016-04-13 | $8.89 | $8.99 | $8.70 | $8.82 | $8.23 | 93,895 |
2016-04-12 | $8.86 | $8.90 | $8.66 | $8.80 | $8.21 | 47,468 |
2016-04-11 | $8.85 | $8.93 | $8.61 | $8.79 | $8.20 | 27,440 |
2016-04-08 | $8.92 | $8.93 | $8.70 | $8.77 | $8.18 | 18,653 |
2016-04-07 | $8.80 | $8.91 | $8.68 | $8.78 | $8.19 | 30,182 |
2016-04-06 | $8.42 | $8.87 | $8.42 | $8.80 | $8.21 | 62,680 |
2016-04-05 | $8.75 | $8.87 | $8.31 | $8.42 | $7.86 | 55,144 |
2016-04-04 | $8.81 | $8.85 | $8.72 | $8.84 | $8.25 | 26,800 |
2016-04-01 | $8.76 | $8.85 | $8.75 | $8.84 | $8.25 | 29,906 |
2016-03-31 | $8.85 | $9.00 | $8.76 | $8.83 | $8.24 | 42,981 |
2016-03-30 | $8.82 | $8.89 | $8.68 | $8.85 | $8.26 | 34,626 |
2016-03-29 | $8.70 | $8.90 | $8.50 | $8.81 | $8.22 | 64,337 |
2016-03-28 | $8.55 | $8.83 | $8.54 | $8.75 | $8.16 | 64,742 |
2016-03-24 | $8.47 | $8.62 | $8.47 | $8.61 | $8.03 | 34,392 |
2016-03-23 | $8.51 | $8.51 | $8.37 | $8.48 | $7.91 | 41,504 |
2016-03-22 | $8.80 | $8.82 | $8.42 | $8.49 | $7.92 | 79,342 |
2016-03-21 | $8.80 | $8.90 | $8.80 | $8.82 | $8.23 | 25,622 |
2016-03-18 | $8.92 | $8.94 | $8.80 | $8.82 | $8.23 | 96,249 |
2016-03-17 | $8.97 | $8.97 | $8.86 | $8.90 | $8.30 | 47,598 |
2016-03-16 | $8.83 | $9.01 | $8.83 | $8.95 | $8.35 | 25,251 |
2016-03-15 | $9.02 | $9.07 | $8.82 | $8.93 | $8.33 | 30,186 |
2016-03-14 | $9.00 | $9.03 | $8.97 | $9.00 | $8.40 | 6,207 |
2016-03-11 | $9.02 | $9.16 | $8.99 | $9.00 | $8.40 | 13,472 |
2016-03-10 | $8.85 | $9.24 | $8.85 | $8.98 | $8.38 | 35,973 |
2016-03-09 | $9.00 | $9.27 | $8.84 | $8.99 | $8.39 | 39,993 |
2016-03-08 | $8.84 | $9.24 | $8.84 | $8.99 | $8.39 | 81,493 |
2016-03-07 | $9.04 | $9.17 | $8.75 | $8.83 | $8.24 | 109,051 |
2016-03-04 | $9.46 | $9.78 | $8.84 | $9.02 | $8.42 | 99,788 |
2016-03-03 | $9.62 | $9.75 | $9.32 | $9.37 | $8.74 | 60,023 |
2016-03-02 | $9.67 | $9.72 | $9.59 | $9.63 | $8.99 | 24,795 |
2016-03-01 | $9.61 | $9.88 | $9.59 | $9.66 | $9.01 | 25,891 |
2016-02-29 | $9.72 | $9.89 | $9.57 | $9.57 | $8.93 | 53,601 |
2016-02-26 | $9.71 | $9.94 | $9.59 | $9.71 | $9.06 | 86,817 |
2016-02-25 | $9.17 | $9.71 | $9.15 | $9.71 | $9.06 | 65,697 |
2016-02-24 | $8.89 | $9.24 | $8.72 | $9.22 | $8.60 | 139,064 |
2016-02-23 | $9.21 | $9.31 | $8.78 | $8.91 | $8.31 | 220,078 |
2016-02-22 | $9.80 | $10.20 | $9.26 | $9.35 | $8.72 | 370,652 |
2016-02-19 | $9.40 | $9.84 | $9.29 | $9.76 | $9.11 | 60,585 |
2016-02-18 | $9.41 | $9.81 | $9.31 | $9.32 | $8.70 | 44,252 |
2016-02-17 | $9.14 | $9.84 | $9.10 | $9.55 | $8.91 | 120,242 |
2016-02-16 | $9.93 | $10.00 | $9.14 | $9.84 | $9.18 | 55,448 |
2016-02-12 | $10.18 | $10.25 | $9.71 | $9.95 | $9.28 | 83,633 |
2016-02-11 | $10.27 | $10.27 | $9.35 | $9.99 | $9.32 | 66,615 |
2016-02-10 | $9.47 | $10.71 | $9.15 | $10.12 | $9.44 | 122,452 |
2016-02-09 | $8.69 | $9.68 | $8.69 | $9.55 | $8.91 | 114,733 |
2016-02-08 | $10.57 | $10.57 | $7.30 | $8.92 | $8.32 | 619,369 |
2016-02-05 | $11.10 | $11.16 | $10.34 | $10.64 | $9.93 | 114,452 |
2016-02-04 | $11.25 | $11.33 | $10.99 | $11.06 | $10.32 | 69,305 |
2016-02-03 | $11.25 | $11.25 | $11.01 | $11.22 | $10.47 | 70,385 |
2016-02-02 | $11.32 | $11.33 | $11.02 | $11.10 | $10.36 | 56,198 |
2016-02-01 | $11.19 | $11.35 | $10.94 | $11.29 | $10.53 | 159,347 |
2016-01-29 | $10.75 | $11.35 | $10.68 | $11.11 | $10.37 | 153,693 |
2016-01-28 | $10.15 | $10.73 | $10.10 | $10.61 | $9.90 | 82,872 |
2016-01-27 | $10.83 | $10.88 | $10.30 | $10.33 | $9.64 | 122,304 |
2016-01-26 | $11.00 | $11.12 | $10.66 | $10.94 | $10.16 | 55,574 |
2016-01-25 | $11.31 | $11.33 | $10.80 | $11.00 | $10.21 | 142,053 |
2016-01-22 | $11.08 | $11.47 | $10.92 | $11.20 | $10.40 | 182,242 |
2016-01-21 | $11.59 | $11.60 | $10.84 | $10.87 | $10.09 | 110,434 |
2016-01-20 | $11.82 | $11.89 | $10.71 | $11.30 | $10.49 | 185,770 |
2016-01-19 | $11.08 | $11.50 | $10.72 | $11.39 | $10.58 | 263,781 |
2016-01-15 | $10.50 | $11.00 | $9.82 | $10.55 | $9.80 | 179,819 |
2016-01-14 | $10.50 | $10.95 | $10.21 | $10.94 | $10.16 | 140,680 |
2016-01-13 | $10.81 | $11.50 | $10.27 | $10.39 | $9.65 | 272,109 |
2016-01-12 | $10.46 | $10.65 | $10.40 | $10.64 | $9.88 | 141,658 |
2016-01-11 | $10.25 | $10.67 | $10.22 | $10.51 | $9.76 | 252,546 |
2016-01-08 | $9.95 | $10.64 | $9.89 | $10.13 | $9.41 | 211,444 |
2016-01-07 | $9.89 | $9.92 | $9.56 | $9.87 | $9.17 | 51,886 |
2016-01-06 | $9.70 | $9.90 | $9.70 | $9.89 | $9.18 | 24,082 |
2016-01-05 | $9.56 | $9.95 | $9.56 | $9.90 | $9.19 | 95,390 |
2016-01-04 | $9.71 | $9.91 | $9.56 | $9.64 | $8.95 | 44,522 |
2015-12-31 | $9.66 | $9.94 | $9.51 | $9.91 | $9.20 | 32,101 |
2015-12-30 | $9.71 | $9.83 | $9.49 | $9.67 | $8.98 | 64,289 |
2015-12-29 | $9.50 | $9.74 | $9.49 | $9.73 | $9.04 | 36,119 |
2015-12-28 | $9.19 | $9.50 | $9.14 | $9.42 | $8.75 | 12,608 |
2015-12-24 | $9.26 | $9.27 | $9.24 | $9.26 | $8.60 | 2,460 |
2015-12-23 | $9.20 | $9.35 | $9.20 | $9.26 | $8.60 | 12,900 |
2015-12-22 | $9.18 | $9.32 | $9.08 | $9.23 | $8.57 | 25,375 |
2015-12-21 | $9.10 | $9.25 | $9.00 | $9.22 | $8.56 | 14,080 |
2015-12-18 | $9.20 | $9.34 | $9.14 | $9.15 | $8.50 | 36,861 |
2015-12-17 | $9.30 | $9.45 | $9.18 | $9.20 | $8.54 | 17,670 |
2015-12-16 | $9.32 | $9.40 | $9.10 | $9.27 | $8.61 | 17,256 |
2015-12-15 | $9.39 | $9.40 | $9.11 | $9.24 | $8.58 | 19,105 |
2015-12-14 | $9.41 | $9.69 | $9.31 | $9.31 | $8.65 | 18,240 |
2015-12-11 | $9.50 | $9.72 | $9.19 | $9.53 | $8.85 | 57,748 |
2015-12-10 | $9.17 | $9.50 | $9.16 | $9.44 | $8.77 | 28,421 |
2015-12-09 | $9.08 | $9.26 | $9.08 | $9.19 | $8.53 | 15,763 |
2015-12-08 | $9.30 | $9.49 | $9.05 | $9.20 | $8.54 | 28,525 |
2015-12-07 | $8.97 | $9.39 | $8.97 | $9.28 | $8.62 | 32,123 |
2015-12-04 | $8.91 | $9.05 | $8.91 | $8.97 | $8.33 | 9,117 |
2015-12-03 | $8.96 | $9.00 | $8.82 | $8.90 | $8.26 | 18,075 |
2015-12-02 | $8.84 | $8.99 | $8.71 | $8.96 | $8.32 | 13,411 |
2015-12-01 | $9.00 | $9.00 | $8.85 | $8.93 | $8.29 | 15,348 |
2015-11-30 | $9.08 | $9.08 | $8.65 | $8.93 | $8.29 | 31,141 |
2015-11-27 | $8.89 | $9.04 | $8.87 | $9.03 | $8.39 | 6,603 |
2015-11-25 | $8.67 | $8.97 | $8.64 | $8.83 | $8.20 | 20,282 |
2015-11-24 | $8.79 | $9.01 | $8.67 | $8.73 | $8.11 | 10,807 |
2015-11-23 | $9.04 | $9.04 | $8.60 | $8.83 | $8.20 | 24,685 |
2015-11-20 | $9.10 | $9.10 | $8.87 | $8.98 | $8.34 | 13,834 |
2015-11-19 | $9.21 | $9.45 | $9.02 | $9.10 | $8.45 | 41,445 |
2015-11-18 | $8.73 | $9.14 | $8.27 | $9.03 | $8.39 | 46,970 |
2015-11-17 | $8.64 | $8.74 | $8.30 | $8.70 | $8.08 | 45,558 |
2015-11-16 | $8.68 | $8.74 | $8.61 | $8.67 | $8.05 | 10,954 |
2015-11-13 | $8.77 | $8.77 | $8.48 | $8.66 | $8.04 | 19,632 |
2015-11-12 | $8.70 | $8.95 | $8.70 | $8.83 | $8.20 | 31,168 |
2015-11-11 | $9.05 | $9.05 | $8.76 | $8.96 | $8.32 | 10,832 |
2015-11-10 | $8.83 | $8.99 | $8.83 | $8.97 | $8.33 | 5,473 |
2015-11-09 | $9.05 | $9.05 | $8.81 | $8.90 | $8.26 | 16,266 |
2015-11-06 | $8.83 | $9.17 | $8.24 | $9.08 | $8.43 | 21,917 |
2015-11-05 | $9.11 | $9.19 | $8.82 | $8.90 | $8.26 | 29,192 |
2015-11-04 | $8.92 | $9.12 | $8.92 | $9.12 | $8.42 | 20,175 |
2015-11-03 | $8.77 | $8.95 | $8.74 | $8.85 | $8.17 | 30,182 |
2015-11-02 | $8.10 | $8.74 | $8.09 | $8.65 | $7.99 | 40,955 |
2015-10-30 | $8.84 | $8.84 | $8.01 | $8.19 | $7.56 | 85,246 |
2015-10-29 | $9.00 | $9.00 | $8.67 | $8.70 | $8.03 | 20,521 |
2015-10-28 | $9.00 | $9.32 | $8.67 | $9.07 | $8.38 | 46,005 |
2015-10-27 | $9.21 | $9.21 | $8.67 | $8.88 | $8.20 | 36,209 |
2015-10-26 | $9.56 | $9.75 | $9.16 | $9.16 | $8.46 | 44,709 |
2015-10-23 | $9.47 | $9.70 | $9.18 | $9.45 | $8.73 | 50,310 |
2015-10-22 | $9.29 | $9.49 | $9.17 | $9.18 | $8.48 | 36,323 |
2015-10-21 | $9.47 | $9.52 | $9.22 | $9.30 | $8.59 | 57,872 |
2015-10-20 | $9.51 | $9.51 | $9.17 | $9.41 | $8.69 | 26,407 |
2015-10-19 | $9.25 | $9.51 | $9.11 | $9.51 | $8.78 | 32,184 |
2015-10-16 | $9.23 | $9.52 | $8.96 | $9.17 | $8.47 | 73,138 |
2015-10-15 | $9.50 | $9.70 | $9.42 | $9.50 | $8.77 | 33,925 |
2015-10-14 | $9.58 | $9.60 | $9.12 | $9.50 | $8.77 | 67,772 |
2015-10-13 | $9.79 | $9.83 | $9.53 | $9.62 | $8.88 | 32,859 |
2015-10-12 | $9.31 | $9.95 | $9.16 | $9.76 | $9.01 | 96,361 |
2015-10-09 | $9.24 | $9.34 | $8.61 | $9.31 | $8.60 | 150,772 |
2015-10-08 | $9.38 | $9.38 | $9.22 | $9.27 | $8.56 | 41,818 |
2015-10-07 | $9.32 | $9.50 | $9.14 | $9.34 | $8.62 | 71,555 |
2015-10-06 | $9.32 | $9.51 | $9.11 | $9.31 | $8.60 | 100,032 |
2015-10-05 | $9.90 | $9.95 | $9.32 | $9.39 | $8.67 | 255,657 |
2015-10-02 | $9.77 | $10.27 | $9.62 | $10.20 | $9.42 | 265,514 |
2015-10-01 | $9.39 | $9.84 | $9.10 | $9.82 | $9.07 | 158,570 |
2015-09-30 | $9.48 | $9.50 | $9.31 | $9.44 | $8.72 | 63,591 |
2015-09-29 | $9.38 | $9.57 | $9.22 | $9.36 | $8.64 | 56,402 |
2015-09-28 | $9.60 | $9.62 | $8.87 | $9.47 | $8.74 | 146,147 |
2015-09-25 | $9.60 | $9.78 | $9.45 | $9.60 | $8.86 | 121,758 |
2015-09-24 | $9.14 | $9.57 | $8.96 | $9.57 | $8.84 | 74,701 |
2015-09-23 | $9.17 | $9.43 | $8.78 | $9.14 | $8.44 | 160,039 |
2015-09-22 | $8.65 | $9.11 | $8.57 | $9.11 | $8.41 | 142,659 |
2015-09-21 | $8.23 | $8.77 | $8.23 | $8.72 | $8.05 | 82,006 |
2015-09-18 | $8.07 | $8.26 | $7.97 | $8.12 | $7.50 | 229,183 |
2015-09-17 | $8.10 | $8.38 | $7.86 | $7.94 | $7.33 | 101,546 |
2015-09-16 | $8.20 | $8.34 | $7.88 | $8.01 | $7.40 | 52,308 |
2015-09-15 | $8.72 | $8.73 | $8.06 | $8.19 | $7.56 | 89,736 |
2015-09-14 | $8.52 | $8.80 | $8.30 | $8.69 | $8.02 | 99,335 |
2015-09-11 | $8.15 | $8.49 | $7.87 | $8.48 | $7.83 | 76,414 |
2015-09-10 | $8.55 | $8.55 | $8.10 | $8.20 | $7.57 | 94,354 |
2015-09-09 | $8.00 | $8.78 | $7.99 | $8.23 | $7.60 | 301,648 |
2015-09-08 | $7.28 | $7.88 | $7.22 | $7.84 | $7.24 | 212,573 |
2015-09-04 | $7.24 | $7.31 | $6.67 | $7.22 | $6.67 | 51,904 |
2015-09-03 | $6.81 | $7.32 | $6.74 | $7.30 | $6.74 | 144,646 |
2015-09-02 | $6.75 | $6.75 | $6.67 | $6.71 | $6.20 | 26,681 |
2015-09-01 | $6.59 | $6.75 | $6.49 | $6.71 | $6.20 | 12,044 |
2015-08-31 | $6.60 | $6.77 | $6.60 | $6.75 | $6.23 | 18,075 |
2015-08-28 | $6.55 | $6.75 | $6.55 | $6.67 | $6.16 | 35,805 |
2015-08-27 | $6.49 | $6.53 | $6.40 | $6.50 | $6.00 | 7,733 |
2015-08-26 | $6.42 | $6.54 | $6.25 | $6.43 | $5.94 | 54,460 |
2015-08-25 | $6.39 | $6.46 | $6.31 | $6.31 | $5.83 | 23,231 |
2015-08-24 | $6.45 | $6.45 | $6.16 | $6.26 | $5.78 | 27,785 |
2015-08-21 | $6.49 | $6.55 | $6.45 | $6.46 | $5.97 | 23,370 |
2015-08-20 | $6.34 | $6.53 | $6.34 | $6.46 | $5.97 | 10,301 |
2015-08-19 | $6.48 | $6.51 | $6.34 | $6.46 | $5.97 | 7,884 |
2015-08-18 | $6.40 | $6.53 | $6.40 | $6.45 | $5.95 | 10,715 |
2015-08-17 | $6.32 | $6.57 | $6.32 | $6.45 | $5.96 | 28,364 |
2015-08-14 | $6.39 | $6.39 | $6.30 | $6.32 | $5.84 | 13,968 |
2015-08-13 | $6.32 | $6.37 | $6.30 | $6.36 | $5.87 | 15,245 |
2015-08-12 | $6.29 | $6.32 | $6.22 | $6.31 | $5.83 | 20,159 |
2015-08-11 | $6.45 | $6.45 | $6.28 | $6.30 | $5.82 | 14,575 |
Simulations Plus Inc (SLP) News Headlines
Recent Simulations Plus Inc (SLP) News
Similar Companies to Simulations Plus Inc (SLP) in the Health Information Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |