Sonic Corp (SONC) Stock Profile

Data as of Aug. 18, 2025

$43.49 ($0.00) 0.00%

Sonic Corp - Daily Information

Click for more stock information on Sonic Corp.

Daily Information	Data
Date	Aug. 18, 2025
Open	$43.49
Previous Close	$43.49
High	$43.49
Low	$43.49
Adjusted Open	$43.49
Previous Adjusted Close	$43.49
Adjusted High	$43.49
Adjusted Low	$43.49

Invest in Sonic Corp (SONC)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sonic Corp (SONC)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-12-10	$43.49	$43.49	$43.49	$43.49	$43.49	0
2018-12-07	$43.49	$43.49	$43.49	$43.49	$43.49	2
2018-12-06	$43.47	$43.50	$43.46	$43.49	$43.49	2,865,030
2018-12-04	$43.46	$43.50	$43.46	$43.46	$43.46	565,466
2018-12-03	$43.46	$43.47	$43.45	$43.46	$43.46	455,680
2018-11-30	$43.46	$43.47	$43.44	$43.45	$43.45	842,532
2018-11-29	$43.46	$43.47	$43.44	$43.46	$43.46	734,405
2018-11-28	$43.48	$43.48	$43.45	$43.47	$43.47	261,036
2018-11-27	$43.47	$43.48	$43.45	$43.47	$43.47	242,399
2018-11-26	$43.47	$43.48	$43.44	$43.48	$43.48	221,690
2018-11-23	$43.40	$43.48	$43.40	$43.47	$43.47	274,375
2018-11-21	$43.36	$43.38	$43.35	$43.36	$43.36	503,409
2018-11-20	$43.35	$43.39	$43.32	$43.35	$43.35	791,878
2018-11-19	$43.35	$43.40	$43.35	$43.37	$43.37	673,997
2018-11-16	$43.35	$43.38	$43.35	$43.36	$43.36	791,979
2018-11-15	$43.35	$43.40	$43.34	$43.35	$43.35	949,005
2018-11-14	$43.38	$43.39	$43.32	$43.35	$43.35	657,997
2018-11-13	$43.37	$43.41	$43.32	$43.35	$43.35	616,558
2018-11-12	$43.34	$43.42	$43.34	$43.35	$43.35	440,551
2018-11-09	$43.37	$43.43	$43.31	$43.32	$43.32	763,201
2018-11-08	$43.41	$43.44	$43.35	$43.36	$43.36	366,622
2018-11-07	$43.40	$43.49	$43.36	$43.44	$43.44	601,909
2018-11-06	$43.39	$43.41	$43.31	$43.38	$43.38	441,393
2018-11-05	$43.27	$43.52	$43.27	$43.43	$43.43	703,828
2018-11-02	$43.31	$43.34	$43.28	$43.30	$43.30	984,525
2018-11-01	$43.30	$43.33	$43.24	$43.33	$43.33	574,955
2018-10-31	$43.34	$43.34	$43.21	$43.28	$43.28	868,477
2018-10-30	$43.27	$43.34	$43.27	$43.30	$43.30	883,746
2018-10-29	$43.30	$43.34	$43.23	$43.29	$43.29	801,011
2018-10-26	$43.31	$43.36	$43.19	$43.26	$43.26	858,921
2018-10-25	$43.22	$43.34	$43.17	$43.34	$43.34	923,259
2018-10-24	$43.28	$43.32	$43.17	$43.20	$43.20	1,018,189
2018-10-23	$43.27	$43.34	$43.23	$43.26	$43.26	847,926
2018-10-22	$43.33	$43.34	$43.24	$43.27	$43.27	654,074
2018-10-19	$43.27	$43.35	$43.27	$43.30	$43.30	577,284
2018-10-18	$43.24	$43.35	$43.24	$43.26	$43.26	918,526
2018-10-17	$43.33	$43.35	$43.19	$43.25	$43.25	1,120,976
2018-10-16	$43.33	$43.39	$43.27	$43.30	$43.30	902,346
2018-10-15	$43.27	$43.35	$43.23	$43.31	$43.31	709,359
2018-10-12	$43.31	$43.37	$43.23	$43.26	$43.26	1,090,956
2018-10-11	$43.30	$43.40	$43.18	$43.26	$43.26	1,139,116
2018-10-10	$43.33	$43.45	$43.31	$43.31	$43.31	966,910
2018-10-09	$43.33	$43.50	$43.30	$43.37	$43.37	693,678
2018-10-08	$43.26	$43.46	$43.26	$43.38	$43.38	686,616
2018-10-05	$43.26	$43.37	$43.18	$43.31	$43.31	1,049,890
2018-10-04	$43.38	$43.45	$43.15	$43.29	$43.29	1,152,853
2018-10-03	$43.29	$43.51	$43.24	$43.45	$43.45	1,631,464
2018-10-02	$43.31	$43.39	$43.21	$43.24	$43.24	1,778,285
2018-10-01	$43.33	$43.49	$43.20	$43.27	$43.27	1,185,170
2018-09-28	$43.22	$43.38	$43.20	$43.34	$43.34	2,066,816
2018-09-27	$43.57	$43.74	$43.22	$43.23	$43.23	3,672,116
2018-09-26	$43.50	$43.71	$43.36	$43.47	$43.47	2,495,975
2018-09-25	$43.56	$44.87	$43.20	$43.46	$43.46	17,840,816
2018-09-24	$35.80	$36.77	$35.61	$36.61	$36.61	477,290
2018-09-21	$36.90	$37.29	$35.82	$35.92	$35.92	1,285,443
2018-09-20	$36.74	$36.81	$36.37	$36.78	$36.78	518,441
2018-09-19	$36.62	$36.87	$36.33	$36.46	$36.46	307,626
2018-09-18	$36.75	$37.35	$36.28	$36.64	$36.64	618,051
2018-09-17	$36.72	$37.36	$36.27	$36.93	$36.93	490,630
2018-09-14	$37.25	$37.71	$36.02	$36.78	$36.78	940,130
2018-09-13	$38.00	$38.00	$36.45	$37.23	$37.23	1,045,847
2018-09-12	$38.71	$38.71	$37.12	$37.81	$37.81	1,240,729
2018-09-11	$37.23	$39.75	$37.23	$38.55	$38.55	2,558,300
2018-09-10	$36.51	$36.63	$35.08	$35.62	$35.62	778,099
2018-09-07	$35.50	$37.75	$35.47	$36.40	$36.40	1,525,618
2018-09-06	$35.45	$35.45	$34.36	$35.26	$35.26	1,387,831
2018-09-05	$36.55	$36.63	$35.89	$36.55	$36.55	331,617
2018-09-04	$35.88	$36.63	$35.88	$36.48	$36.48	485,168
2018-08-31	$34.94	$35.93	$34.89	$35.86	$35.86	723,947
2018-08-30	$34.27	$35.26	$34.27	$34.88	$34.88	474,209
2018-08-29	$33.78	$34.31	$33.30	$34.25	$34.25	552,329
2018-08-28	$34.36	$34.41	$33.42	$33.79	$33.79	542,165
2018-08-27	$34.61	$34.80	$34.03	$34.24	$34.24	469,852
2018-08-24	$34.26	$34.97	$33.95	$34.53	$34.53	644,225
2018-08-23	$34.10	$34.41	$33.88	$34.26	$34.26	505,998
2018-08-22	$34.27	$34.54	$34.02	$34.11	$34.11	481,531
2018-08-21	$35.20	$35.45	$34.34	$34.37	$34.37	562,350
2018-08-20	$34.92	$35.34	$34.63	$35.08	$35.08	390,760
2018-08-17	$34.20	$34.84	$33.99	$34.80	$34.80	928,031
2018-08-16	$34.25	$34.67	$34.00	$34.29	$34.29	603,780
2018-08-15	$33.97	$34.38	$33.73	$34.16	$34.16	457,993
2018-08-14	$33.88	$34.20	$33.37	$34.13	$34.13	626,951
2018-08-13	$34.25	$34.61	$33.61	$33.80	$33.80	435,661
2018-08-10	$34.08	$34.75	$33.42	$34.21	$34.21	501,439
2018-08-09	$34.14	$34.97	$34.14	$34.19	$34.19	574,624
2018-08-08	$33.38	$34.13	$33.38	$34.00	$34.00	532,481
2018-08-07	$34.21	$34.50	$33.31	$33.43	$33.43	765,919
2018-08-06	$34.19	$34.79	$33.97	$34.21	$34.05	621,184
2018-08-03	$35.80	$36.23	$34.24	$34.28	$34.12	661,371
2018-08-02	$34.95	$35.86	$34.81	$35.81	$35.64	371,756
2018-08-01	$35.03	$35.16	$34.60	$35.12	$34.95	323,732
2018-07-31	$35.00	$35.65	$34.41	$35.15	$34.98	313,119
2018-07-30	$35.29	$35.54	$34.94	$34.98	$34.81	382,841
2018-07-27	$36.06	$36.42	$35.11	$35.21	$35.04	397,847
2018-07-26	$35.66	$36.37	$35.56	$36.06	$35.89	503,427
2018-07-25	$34.41	$36.10	$33.50	$35.72	$35.55	382,957
2018-07-24	$37.07	$37.44	$35.77	$35.98	$35.81	407,841
2018-07-23	$36.61	$37.20	$36.55	$36.87	$36.69	424,879
2018-07-20	$36.46	$37.00	$36.32	$36.78	$36.60	266,362
2018-07-19	$36.07	$36.52	$36.07	$36.47	$36.30	246,827
2018-07-18	$36.39	$36.84	$36.07	$36.21	$36.04	645,890
2018-07-17	$35.75	$36.66	$35.52	$36.37	$36.20	690,790
2018-07-16	$35.36	$35.89	$34.90	$35.68	$35.51	544,792
2018-07-13	$34.94	$35.68	$34.85	$35.35	$35.18	604,900
2018-07-12	$35.31	$35.41	$34.98	$35.04	$34.87	477,600
2018-07-11	$34.81	$35.25	$34.78	$34.98	$34.81	431,880
2018-07-10	$35.68	$36.04	$34.68	$34.96	$34.79	675,620
2018-07-09	$36.08	$36.42	$35.68	$35.78	$35.61	822,880
2018-07-06	$35.98	$36.49	$35.59	$36.07	$35.90	715,168
2018-07-05	$35.05	$35.91	$34.91	$35.90	$35.73	662,493
2018-07-03	$34.65	$35.09	$34.65	$34.93	$34.76	334,827
2018-07-02	$34.11	$34.82	$34.10	$34.64	$34.47	759,472
2018-06-29	$34.86	$35.38	$34.40	$34.42	$34.26	753,040
2018-06-28	$33.91	$34.94	$33.35	$34.91	$34.74	825,718
2018-06-27	$32.30	$34.30	$31.19	$34.02	$33.86	4,002,369
2018-06-26	$35.21	$35.82	$34.45	$35.63	$35.46	2,373,300
2018-06-25	$35.88	$36.00	$34.83	$35.01	$34.84	1,347,967
2018-06-22	$35.42	$36.15	$35.26	$35.63	$35.46	1,161,714
2018-06-21	$35.33	$35.98	$35.23	$35.32	$35.15	741,716
2018-06-20	$34.96	$35.30	$34.32	$35.24	$35.07	870,303
2018-06-19	$34.32	$34.99	$34.22	$34.97	$34.80	575,018
2018-06-18	$33.70	$34.69	$33.45	$34.44	$34.28	1,065,476
2018-06-15	$33.33	$34.19	$33.08	$33.78	$33.62	1,136,308
2018-06-14	$33.63	$33.82	$33.10	$33.46	$33.30	792,982
2018-06-13	$32.58	$33.74	$32.58	$33.63	$33.47	1,214,423
2018-06-12	$32.91	$33.07	$32.35	$32.61	$32.45	1,286,552
2018-06-11	$32.28	$33.18	$31.90	$32.84	$32.68	1,218,471
2018-06-08	$31.00	$32.45	$30.86	$31.89	$31.74	1,495,918
2018-06-07	$27.50	$31.00	$27.50	$30.98	$30.83	3,549,687
2018-06-06	$26.15	$26.68	$25.83	$26.61	$26.48	683,673
2018-06-05	$25.32	$26.08	$25.15	$25.99	$25.87	933,749
2018-06-04	$24.41	$25.38	$24.29	$25.35	$25.23	1,234,708
2018-06-01	$24.40	$24.60	$24.33	$24.42	$24.30	640,401
2018-05-31	$24.60	$24.66	$24.10	$24.28	$24.16	471,268
2018-05-30	$24.24	$24.95	$24.24	$24.57	$24.45	442,475
2018-05-29	$24.45	$24.61	$24.29	$24.41	$24.29	430,619
2018-05-25	$25.51	$25.51	$24.34	$24.50	$24.38	508,118
2018-05-24	$24.41	$24.61	$24.32	$24.46	$24.34	486,123
2018-05-23	$24.35	$24.47	$24.20	$24.40	$24.28	509,163
2018-05-22	$24.42	$24.64	$24.35	$24.61	$24.49	482,993
2018-05-21	$24.44	$24.75	$24.35	$24.41	$24.29	651,597
2018-05-18	$25.01	$25.01	$24.17	$24.31	$24.19	1,263,121
2018-05-17	$25.10	$25.18	$24.71	$24.94	$24.82	691,630
2018-05-16	$24.88	$25.28	$24.88	$25.16	$25.04	571,154
2018-05-15	$24.82	$25.04	$24.72	$24.80	$24.68	590,079
2018-05-14	$25.01	$25.08	$24.71	$24.86	$24.74	997,693
2018-05-11	$25.15	$25.39	$24.83	$24.89	$24.77	565,659
2018-05-10	$24.93	$25.23	$24.92	$25.10	$24.98	451,611
2018-05-09	$25.19	$25.26	$24.64	$24.94	$24.82	636,668
2018-05-08	$25.15	$25.34	$24.38	$25.27	$25.15	579,943
2018-05-07	$25.49	$25.49	$25.21	$25.34	$25.06	589,533
2018-05-04	$24.89	$25.58	$24.71	$25.35	$25.07	692,350
2018-05-03	$25.33	$25.48	$24.86	$24.94	$24.67	707,595
2018-05-02	$26.16	$26.16	$25.29	$25.41	$25.13	645,725
2018-05-01	$25.93	$26.42	$25.64	$26.29	$26.00	579,366
2018-04-30	$26.66	$26.78	$25.88	$25.91	$25.62	869,290
2018-04-27	$26.95	$27.29	$26.42	$26.50	$26.21	879,268
2018-04-26	$26.94	$27.52	$26.80	$26.89	$26.59	757,990
2018-04-25	$26.54	$26.91	$26.40	$26.73	$26.44	374,965
2018-04-24	$26.39	$26.78	$26.26	$26.53	$26.24	801,647
2018-04-23	$26.75	$26.94	$26.20	$26.27	$25.98	607,377
2018-04-20	$26.75	$27.02	$26.55	$26.71	$26.42	737,185
2018-04-19	$26.92	$27.18	$26.67	$26.84	$26.54	768,324
2018-04-18	$26.70	$27.16	$26.55	$26.92	$26.62	846,789
2018-04-17	$26.37	$26.70	$26.08	$26.58	$26.29	867,543
2018-04-16	$26.39	$26.52	$26.08	$26.31	$26.02	708,583
2018-04-13	$26.44	$26.71	$26.04	$26.23	$25.94	703,042
2018-04-12	$26.56	$26.74	$26.06	$26.26	$25.97	588,464
2018-04-11	$26.40	$26.62	$26.14	$26.40	$26.11	575,184
2018-04-10	$26.65	$26.65	$26.23	$26.45	$26.16	818,946
2018-04-09	$26.28	$26.65	$26.24	$26.47	$26.18	852,993
2018-04-06	$26.11	$26.65	$26.08	$26.23	$25.94	878,949
2018-04-05	$25.81	$26.23	$25.62	$26.19	$25.90	1,042,924
2018-04-04	$25.35	$26.05	$25.35	$25.79	$25.51	706,753
2018-04-03	$25.21	$25.75	$24.90	$25.60	$25.32	681,022
2018-04-02	$25.17	$25.54	$24.83	$25.11	$24.83	753,932
2018-03-29	$25.35	$25.56	$25.15	$25.23	$24.95	949,591
2018-03-28	$24.45	$26.04	$23.97	$25.24	$24.96	2,672,405
2018-03-27	$24.94	$25.94	$24.94	$25.34	$25.06	1,831,778
2018-03-26	$24.71	$25.05	$24.58	$24.79	$24.52	742,283
2018-03-23	$25.02	$25.62	$24.52	$24.52	$24.25	627,890
2018-03-22	$25.38	$25.55	$24.75	$24.95	$24.67	607,969
2018-03-21	$25.25	$25.83	$25.06	$25.58	$25.30	1,024,013
2018-03-20	$25.02	$25.53	$24.89	$25.30	$25.02	921,934
2018-03-19	$24.48	$25.19	$24.44	$25.13	$24.85	980,004
2018-03-16	$24.57	$25.14	$24.52	$24.74	$24.47	983,166
2018-03-15	$24.46	$24.77	$24.34	$24.57	$24.30	495,492
2018-03-14	$24.71	$25.03	$24.21	$24.39	$24.12	773,548
2018-03-13	$24.77	$24.90	$24.51	$24.73	$24.46	594,326
2018-03-12	$24.85	$25.10	$24.61	$24.67	$24.40	580,262
2018-03-09	$24.92	$25.11	$24.62	$24.88	$24.61	581,337
2018-03-08	$24.63	$24.98	$24.61	$24.75	$24.48	642,679
2018-03-07	$23.94	$24.62	$23.77	$24.44	$24.17	683,522
2018-03-06	$24.62	$24.79	$23.51	$24.18	$23.91	1,135,501
2018-03-05	$25.03	$25.28	$24.55	$24.61	$24.34	659,264
2018-03-02	$24.88	$25.38	$24.88	$25.11	$24.83	806,731
2018-03-01	$25.15	$25.92	$24.90	$25.22	$24.94	946,928
2018-02-28	$24.85	$25.46	$24.83	$25.12	$24.84	759,994
2018-02-27	$25.25	$25.45	$24.71	$24.76	$24.49	817,358
2018-02-26	$25.63	$25.83	$25.36	$25.42	$25.14	534,684
2018-02-23	$25.09	$25.69	$25.01	$25.62	$25.34	518,290
2018-02-22	$25.01	$25.27	$24.78	$24.90	$24.63	698,242
2018-02-21	$24.63	$25.24	$24.44	$24.89	$24.62	1,229,621
2018-02-20	$24.58	$24.99	$24.19	$24.60	$24.33	615,518
2018-02-16	$24.90	$25.14	$24.72	$24.73	$24.46	718,217
2018-02-15	$24.72	$24.98	$24.50	$24.94	$24.67	564,482
2018-02-14	$23.88	$24.72	$23.88	$24.56	$24.29	509,095
2018-02-13	$24.35	$24.47	$24.04	$24.08	$23.81	406,928
2018-02-12	$24.48	$24.74	$24.09	$24.50	$24.23	611,463
2018-02-09	$24.29	$24.71	$23.63	$24.37	$24.10	1,170,522
2018-02-08	$24.80	$24.97	$24.01	$24.05	$23.78	678,167
2018-02-07	$24.33	$24.95	$24.10	$24.73	$24.46	574,577
2018-02-06	$23.33	$24.46	$23.22	$24.33	$24.06	1,223,367
2018-02-05	$24.44	$24.78	$23.81	$23.85	$23.43	805,826
2018-02-02	$25.40	$25.49	$24.42	$24.63	$24.20	807,920
2018-02-01	$25.71	$25.85	$25.46	$25.50	$25.05	684,065
2018-01-31	$25.68	$25.98	$25.49	$25.84	$25.39	598,722
2018-01-30	$25.91	$26.15	$25.46	$25.61	$25.16	722,862
2018-01-29	$26.09	$26.38	$25.95	$26.06	$25.60	749,792
2018-01-26	$26.66	$26.66	$25.67	$26.13	$25.67	867,828
2018-01-25	$26.73	$26.73	$26.14	$26.68	$26.21	659,259
2018-01-24	$26.88	$26.99	$26.47	$26.70	$26.23	874,402
2018-01-23	$26.30	$26.96	$26.27	$26.76	$26.29	648,157
2018-01-22	$26.50	$26.63	$25.83	$26.38	$25.92	615,713
2018-01-19	$26.08	$26.67	$26.02	$26.49	$26.03	982,334
2018-01-18	$26.00	$26.27	$25.81	$26.08	$25.62	1,017,643
2018-01-17	$26.10	$26.33	$25.93	$26.07	$25.61	515,005
2018-01-16	$26.50	$26.51	$25.67	$25.97	$25.52	860,516
2018-01-12	$26.88	$26.88	$26.12	$26.34	$25.88	843,584
2018-01-11	$27.21	$27.40	$26.46	$26.87	$26.40	1,128,163
2018-01-10	$27.28	$27.34	$26.77	$27.19	$26.71	695,992
2018-01-09	$27.31	$27.82	$26.96	$27.31	$26.83	869,598
2018-01-08	$27.87	$28.10	$26.56	$27.26	$26.78	1,702,114
2018-01-05	$27.89	$29.62	$27.12	$28.03	$27.54	4,394,464
2018-01-04	$27.19	$27.64	$27.03	$27.57	$27.09	1,457,091
2018-01-03	$27.17	$28.16	$27.11	$27.67	$27.19	993,621
2018-01-02	$27.48	$27.53	$27.01	$27.17	$26.69	1,022,719
2017-12-29	$28.15	$28.22	$27.46	$27.48	$27.00	683,547
2017-12-28	$28.51	$28.64	$27.98	$28.01	$27.52	552,367
2017-12-27	$28.06	$28.48	$28.00	$28.39	$27.89	329,607
2017-12-26	$28.13	$28.56	$27.96	$28.07	$27.58	469,657
2017-12-22	$28.29	$28.58	$28.21	$28.23	$27.74	479,736
2017-12-21	$28.36	$28.50	$28.10	$28.38	$27.88	455,819
2017-12-20	$28.49	$28.73	$28.10	$28.19	$27.70	619,683
2017-12-19	$27.98	$28.46	$27.90	$28.31	$27.81	822,092
2017-12-18	$28.49	$28.83	$27.74	$27.77	$27.28	666,064
2017-12-15	$28.13	$28.56	$27.84	$28.24	$27.75	1,237,919
2017-12-14	$28.38	$28.76	$28.02	$28.07	$27.58	632,692
2017-12-13	$27.95	$28.64	$27.95	$28.32	$27.82	602,428
2017-12-12	$27.93	$28.22	$27.63	$27.94	$27.45	658,328
2017-12-11	$27.55	$28.38	$27.01	$27.89	$27.40	894,673
2017-12-08	$27.39	$27.87	$26.90	$27.54	$27.06	838,699
2017-12-07	$27.20	$27.79	$27.10	$27.32	$26.84	806,758
2017-12-06	$27.34	$28.04	$27.20	$27.23	$26.75	586,033
2017-12-05	$26.89	$28.06	$26.39	$27.33	$26.85	1,338,571
2017-12-04	$25.52	$27.00	$25.47	$26.89	$26.42	1,048,753
2017-12-01	$25.55	$25.55	$24.57	$25.25	$24.81	993,070
2017-11-30	$25.22	$25.94	$24.86	$25.52	$25.07	1,133,684
2017-11-29	$24.71	$25.45	$24.60	$25.33	$24.89	772,556
2017-11-28	$24.14	$24.77	$24.02	$24.65	$24.22	783,690
2017-11-27	$24.81	$25.11	$23.93	$23.98	$23.56	706,613
2017-11-24	$25.00	$25.00	$24.60	$24.82	$24.39	137,732
2017-11-22	$25.09	$25.21	$24.85	$24.96	$24.52	411,902
2017-11-21	$25.14	$25.23	$24.86	$25.15	$24.71	405,709
2017-11-20	$24.77	$25.20	$24.65	$25.12	$24.68	866,274
2017-11-17	$24.51	$24.87	$24.45	$24.76	$24.33	453,319
2017-11-16	$24.15	$24.87	$24.15	$24.57	$24.14	515,678
2017-11-15	$23.84	$24.30	$23.35	$24.12	$23.70	855,442
2017-11-14	$24.11	$24.45	$23.86	$23.90	$23.48	1,094,447
2017-11-13	$23.93	$24.19	$23.52	$24.01	$23.59	563,710
2017-11-10	$24.68	$25.19	$24.07	$24.11	$23.69	764,475
2017-11-09	$24.30	$24.89	$24.21	$24.67	$24.24	397,478
2017-11-08	$23.87	$24.49	$23.85	$24.39	$23.96	508,229
2017-11-07	$24.41	$24.47	$23.85	$24.07	$23.65	622,153
2017-11-06	$24.80	$24.82	$24.31	$24.61	$24.02	844,925
2017-11-03	$25.50	$25.57	$24.90	$24.95	$24.35	779,090
2017-11-02	$25.16	$25.64	$25.15	$25.46	$24.85	449,166
2017-11-01	$25.55	$25.55	$25.01	$25.15	$24.55	460,997
2017-10-31	$25.26	$25.53	$25.26	$25.40	$24.79	491,667
2017-10-30	$25.69	$25.82	$25.14	$25.20	$24.60	593,610
2017-10-27	$25.64	$25.80	$25.38	$25.77	$25.15	980,008
2017-10-26	$25.38	$25.85	$25.32	$25.68	$25.06	630,087
2017-10-25	$25.26	$25.34	$24.62	$25.30	$24.69	500,409
2017-10-24	$25.37	$25.72	$25.10	$25.31	$24.70	757,658
2017-10-23	$25.03	$25.85	$25.02	$25.31	$24.70	724,927
2017-10-20	$25.61	$25.83	$25.05	$25.12	$24.52	874,341
2017-10-19	$25.34	$25.79	$25.22	$25.59	$24.98	670,956
2017-10-18	$26.34	$26.34	$25.01	$25.60	$24.99	1,653,934
2017-10-17	$23.60	$27.00	$23.54	$26.00	$25.38	3,931,333
2017-10-16	$24.53	$25.05	$24.29	$24.80	$24.21	2,295,547
2017-10-13	$24.52	$24.53	$24.16	$24.38	$23.80	1,217,953
2017-10-12	$24.38	$24.53	$23.95	$24.49	$23.90	576,974
2017-10-11	$24.37	$24.58	$24.11	$24.41	$23.82	804,881
2017-10-10	$23.98	$24.48	$23.76	$24.24	$23.66	752,156
2017-10-09	$24.33	$24.47	$23.67	$24.03	$23.45	1,309,084
2017-10-06	$24.51	$24.85	$24.46	$24.52	$23.93	806,190
2017-10-05	$24.80	$25.10	$24.57	$24.61	$24.02	616,302
2017-10-04	$25.24	$25.33	$24.48	$24.74	$24.15	686,693
2017-10-03	$25.12	$25.28	$24.85	$25.25	$24.64	862,877
2017-10-02	$25.32	$25.54	$24.57	$25.04	$24.44	994,738
2017-09-29	$25.45	$26.17	$25.25	$25.45	$24.84	1,202,529
2017-09-28	$24.73	$25.40	$24.73	$25.36	$24.75	661,656
2017-09-27	$24.22	$24.95	$23.52	$24.89	$24.29	1,204,509
2017-09-26	$24.61	$24.72	$24.36	$24.59	$24.00	774,973
2017-09-25	$24.51	$24.84	$24.43	$24.66	$24.07	563,206
2017-09-22	$24.62	$24.85	$24.48	$24.64	$24.05	593,859
2017-09-21	$24.66	$24.72	$24.38	$24.61	$24.02	338,918
2017-09-20	$24.26	$24.77	$24.17	$24.59	$24.00	458,909
2017-09-19	$24.49	$24.50	$24.02	$24.18	$23.60	905,537
2017-09-18	$24.79	$24.86	$24.47	$24.53	$23.94	614,193
2017-09-15	$23.73	$24.53	$23.72	$24.41	$23.82	913,714
2017-09-14	$23.88	$23.94	$23.36	$23.71	$23.14	455,879
2017-09-13	$23.73	$24.30	$23.57	$23.90	$23.33	965,690
2017-09-12	$23.32	$23.95	$23.07	$23.89	$23.32	595,731
2017-09-11	$23.05	$23.35	$22.91	$23.21	$22.65	536,984
2017-09-08	$22.37	$22.98	$22.11	$22.87	$22.32	1,000,623
2017-09-07	$22.78	$22.78	$22.16	$22.27	$21.74	1,063,069
2017-09-06	$23.15	$23.22	$22.68	$22.70	$22.16	687,657
2017-09-05	$23.51	$23.73	$22.94	$23.15	$22.59	515,880
2017-09-01	$23.44	$23.74	$23.24	$23.62	$23.05	397,407
2017-08-31	$23.38	$23.75	$23.38	$23.41	$22.85	393,883
2017-08-30	$23.15	$23.41	$22.66	$23.31	$22.75	511,088
2017-08-29	$23.50	$23.61	$23.20	$23.21	$22.65	531,276
2017-08-28	$23.86	$23.92	$23.00	$23.54	$22.98	866,225
2017-08-25	$23.65	$23.94	$23.63	$23.82	$23.25	350,469
2017-08-24	$23.66	$23.91	$23.37	$23.60	$23.03	486,546
2017-08-23	$23.59	$23.67	$23.50	$23.56	$23.00	197,337
2017-08-22	$23.36	$23.76	$23.33	$23.68	$23.11	379,831
2017-08-21	$23.73	$23.87	$23.06	$23.27	$22.71	654,877
2017-08-18	$23.82	$23.97	$23.59	$23.77	$23.20	299,801
2017-08-17	$24.04	$24.32	$23.89	$23.91	$23.34	302,225
2017-08-16	$23.72	$24.19	$23.72	$24.10	$23.52	410,790
2017-08-15	$24.24	$24.41	$23.76	$23.76	$23.19	423,951
2017-08-14	$24.16	$24.27	$23.76	$24.17	$23.59	370,379
2017-08-11	$23.93	$24.13	$23.71	$24.06	$23.48	441,163
2017-08-10	$23.95	$25.00	$23.75	$23.83	$23.26	1,265,328
2017-08-09	$23.61	$23.77	$23.34	$23.58	$23.01	621,674
2017-08-08	$24.59	$24.64	$23.58	$23.66	$23.09	1,333,241
2017-08-07	$24.35	$24.90	$24.27	$24.74	$24.15	1,194,101
2017-08-04	$23.56	$24.51	$23.56	$24.40	$23.68	962,013
2017-08-03	$23.74	$23.98	$23.47	$23.60	$22.90	592,229
2017-08-02	$23.48	$23.88	$23.43	$23.78	$23.08	1,161,775
2017-08-01	$23.71	$23.90	$23.27	$23.48	$22.79	1,242,843
2017-07-31	$23.65	$23.96	$23.49	$23.66	$22.96	1,410,100
2017-07-28	$24.19	$24.28	$23.48	$23.68	$22.98	843,565
2017-07-27	$24.43	$24.68	$24.18	$24.24	$23.53	731,965
2017-07-26	$25.04	$25.05	$24.44	$24.47	$23.75	757,199
2017-07-25	$24.56	$25.14	$24.45	$25.00	$24.26	864,080
2017-07-24	$24.67	$24.81	$24.39	$24.51	$23.79	706,750
2017-07-21	$24.75	$24.80	$24.46	$24.69	$23.96	712,707
2017-07-20	$25.14	$25.21	$24.64	$24.67	$23.94	781,414
2017-07-19	$25.30	$25.33	$24.99	$25.11	$24.37	1,037,832
2017-07-18	$25.75	$25.75	$25.20	$25.34	$24.59	774,895
2017-07-17	$25.78	$26.15	$25.78	$25.84	$25.08	669,216
2017-07-14	$25.75	$26.10	$25.67	$25.76	$25.00	615,010
2017-07-13	$25.83	$25.94	$25.28	$25.84	$25.08	749,019
2017-07-12	$26.27	$26.52	$25.75	$25.86	$25.10	974,330
2017-07-11	$26.13	$26.45	$26.04	$26.11	$25.34	708,780
2017-07-10	$26.40	$26.46	$26.07	$26.11	$25.34	544,460
2017-07-07	$26.16	$26.59	$26.03	$26.35	$25.57	736,657
2017-07-06	$26.16	$26.39	$26.06	$26.16	$25.39	678,262
2017-07-05	$26.76	$26.99	$25.89	$26.27	$25.50	1,187,039
2017-07-03	$26.57	$26.89	$26.34	$26.76	$25.97	679,739
2017-06-30	$26.91	$26.97	$26.46	$26.49	$25.71	971,463
2017-06-29	$26.56	$27.33	$26.56	$26.82	$26.03	932,620
2017-06-28	$27.27	$27.58	$26.80	$26.88	$26.09	1,091,997
2017-06-27	$27.97	$28.05	$27.16	$27.17	$26.37	1,050,046
2017-06-26	$28.02	$28.17	$27.50	$27.90	$27.08	1,095,942
2017-06-23	$26.43	$28.80	$26.40	$28.01	$27.18	3,514,256
2017-06-22	$27.63	$28.02	$27.31	$27.50	$26.69	1,639,972
2017-06-21	$27.82	$27.96	$27.08	$27.52	$26.71	1,352,023
2017-06-20	$28.51	$28.59	$27.98	$28.03	$27.20	908,890
2017-06-19	$28.48	$28.61	$27.99	$28.61	$27.77	770,363
2017-06-16	$27.94	$28.76	$27.31	$28.38	$27.54	1,481,715
2017-06-15	$28.63	$28.99	$28.00	$28.15	$27.32	846,903
2017-06-14	$28.97	$29.40	$28.23	$28.75	$27.90	1,252,879
2017-06-13	$28.00	$29.62	$27.22	$29.45	$28.58	1,616,704
2017-06-12	$29.28	$29.73	$29.20	$29.30	$28.44	637,555
2017-06-09	$29.35	$29.52	$29.13	$29.43	$28.56	754,323
2017-06-08	$29.02	$29.36	$28.76	$29.14	$28.28	948,531
2017-06-07	$29.59	$29.70	$28.56	$29.06	$28.20	404,602
2017-06-06	$29.36	$29.75	$29.06	$29.48	$28.61	423,502
2017-06-05	$29.63	$29.74	$29.29	$29.39	$28.52	460,402
2017-06-02	$29.87	$30.05	$29.52	$29.59	$28.72	652,904
2017-06-01	$29.35	$29.81	$28.97	$29.78	$28.90	567,709
2017-05-31	$29.19	$29.26	$28.84	$29.22	$28.36	954,963
2017-05-30	$28.87	$29.26	$28.59	$29.06	$28.20	508,699
2017-05-26	$29.20	$29.44	$28.87	$28.97	$28.12	745,906
2017-05-25	$28.95	$29.40	$28.79	$29.27	$28.41	628,266
2017-05-24	$28.09	$28.89	$27.90	$28.75	$27.90	745,305
2017-05-23	$28.00	$28.06	$27.69	$28.03	$27.20	878,425
2017-05-22	$28.38	$28.61	$27.98	$28.01	$27.18	540,775
2017-05-19	$28.04	$28.50	$27.95	$28.41	$27.57	485,389
2017-05-18	$28.41	$28.62	$27.95	$28.06	$27.23	711,280
2017-05-17	$28.14	$28.57	$28.06	$28.34	$27.50	935,680
2017-05-16	$28.27	$28.44	$27.74	$28.37	$27.53	1,032,886
2017-05-15	$28.91	$29.07	$28.08	$28.24	$27.41	1,568,809
2017-05-12	$28.92	$29.12	$28.66	$28.91	$28.06	509,161
2017-05-11	$29.24	$29.26	$28.80	$29.06	$28.20	657,563
2017-05-10	$29.14	$29.31	$28.82	$29.30	$28.44	979,488
2017-05-09	$28.66	$29.34	$28.46	$29.12	$28.26	1,202,637
2017-05-08	$28.40	$28.56	$28.18	$28.49	$27.65	702,379
2017-05-05	$28.44	$28.59	$28.21	$28.50	$27.52	801,785
2017-05-04	$28.14	$28.31	$27.98	$28.30	$27.33	471,062
2017-05-03	$28.01	$28.24	$27.89	$28.20	$27.24	817,498
2017-05-02	$27.67	$28.28	$27.58	$28.18	$27.22	933,860
2017-05-01	$26.98	$27.68	$26.81	$27.54	$26.60	1,024,735
2017-04-28	$27.14	$27.25	$26.85	$26.88	$25.96	912,124
2017-04-27	$27.06	$27.17	$26.88	$27.07	$26.14	653,943
2017-04-26	$26.92	$27.30	$26.87	$27.01	$26.09	975,305
2017-04-25	$26.92	$27.49	$26.81	$26.92	$26.00	1,801,941
2017-04-24	$26.03	$27.09	$25.83	$26.71	$25.80	2,542,397
2017-04-21	$24.31	$24.99	$24.17	$24.91	$24.06	883,445
2017-04-20	$24.35	$24.60	$24.17	$24.28	$23.45	1,003,190
2017-04-19	$24.34	$24.54	$24.06	$24.25	$23.42	859,525
2017-04-18	$24.26	$24.36	$24.00	$24.20	$23.37	869,108
2017-04-17	$24.48	$24.59	$24.08	$24.30	$23.47	925,431
2017-04-13	$25.10	$25.23	$24.09	$24.35	$23.52	2,094,494
2017-04-12	$25.57	$25.62	$25.12	$25.22	$24.36	1,124,437
2017-04-11	$25.89	$25.89	$25.40	$25.66	$24.78	584,186
2017-04-10	$25.79	$25.97	$25.67	$25.90	$25.01	928,953
2017-04-07	$25.71	$25.98	$25.57	$25.81	$24.93	1,289,806
2017-04-06	$25.70	$26.10	$25.60	$25.76	$24.88	1,416,277
2017-04-05	$25.09	$26.23	$25.03	$25.64	$24.76	2,129,314
2017-04-04	$25.05	$25.36	$24.92	$25.06	$24.20	962,970
2017-04-03	$25.46	$25.50	$24.73	$25.13	$24.27	1,137,010
2017-03-31	$25.12	$25.49	$25.01	$25.36	$24.49	844,107
2017-03-30	$25.28	$25.44	$24.82	$25.08	$24.22	1,387,062
2017-03-29	$24.25	$26.72	$24.03	$25.22	$24.36	5,550,241
2017-03-28	$23.30	$24.03	$23.14	$23.92	$23.10	2,981,918
2017-03-27	$22.75	$23.48	$22.64	$23.35	$22.55	1,775,040
2017-03-24	$23.02	$23.36	$22.92	$23.00	$22.21	1,651,279
2017-03-23	$22.69	$23.54	$22.61	$23.10	$22.31	2,018,220
2017-03-22	$22.69	$22.88	$22.50	$22.72	$21.94	1,148,590
2017-03-21	$23.15	$23.29	$22.67	$22.70	$21.92	1,218,282
2017-03-20	$23.11	$23.48	$23.07	$23.08	$22.29	2,102,563
2017-03-17	$23.54	$24.01	$23.47	$23.78	$22.97	880,043
2017-03-16	$23.70	$23.84	$23.30	$23.70	$22.89	820,702
2017-03-15	$23.65	$23.93	$23.57	$23.70	$22.89	460,036
2017-03-14	$23.38	$23.70	$23.29	$23.57	$22.76	517,479
2017-03-13	$23.54	$23.63	$23.18	$23.45	$22.65	834,760
2017-03-10	$23.47	$23.70	$23.29	$23.55	$22.74	933,234
2017-03-09	$23.65	$23.77	$23.31	$23.34	$22.54	1,013,247
2017-03-08	$24.14	$24.37	$23.66	$23.70	$22.89	1,158,738
2017-03-07	$24.58	$24.91	$23.91	$24.17	$23.34	1,162,406
2017-03-06	$25.17	$25.30	$24.50	$24.57	$23.73	788,844
2017-03-03	$25.44	$25.56	$25.03	$25.17	$24.31	505,716
2017-03-02	$25.44	$25.64	$25.16	$25.38	$24.51	974,304
2017-03-01	$25.55	$25.77	$25.32	$25.52	$24.65	611,526
2017-02-28	$25.66	$25.98	$25.14	$25.28	$24.42	1,002,759
2017-02-27	$25.64	$25.88	$25.33	$25.85	$24.97	966,291
2017-02-24	$25.60	$25.73	$25.04	$25.56	$24.69	1,232,210
2017-02-23	$26.15	$26.40	$25.28	$25.73	$24.85	1,380,701
2017-02-22	$26.65	$26.77	$26.39	$26.61	$25.70	863,062
2017-02-21	$26.66	$27.07	$26.66	$26.95	$26.03	635,184
2017-02-17	$26.31	$26.68	$26.04	$26.59	$25.68	558,161
2017-02-16	$26.52	$26.72	$26.05	$26.29	$25.39	766,645
2017-02-15	$26.65	$26.72	$26.38	$26.52	$25.61	420,454
2017-02-14	$26.55	$26.88	$26.52	$26.64	$25.73	508,959
2017-02-13	$26.50	$26.88	$26.33	$26.63	$25.72	1,119,055
2017-02-10	$26.20	$26.45	$26.03	$26.41	$25.51	440,085
2017-02-09	$25.31	$26.21	$25.31	$26.02	$25.13	689,466
2017-02-08	$25.15	$25.44	$24.91	$25.35	$24.48	397,007
2017-02-07	$25.25	$25.40	$25.04	$25.17	$24.31	480,041
2017-02-06	$25.19	$25.33	$24.85	$25.13	$24.27	920,177
2017-02-03	$25.17	$25.49	$25.02	$25.35	$24.35	451,917
2017-02-02	$24.92	$25.15	$24.57	$25.13	$24.14	391,112
2017-02-01	$25.10	$25.42	$24.62	$24.91	$23.92	762,150
2017-01-31	$25.12	$25.30	$24.70	$24.90	$23.91	693,632
2017-01-30	$25.37	$25.49	$25.07	$25.20	$24.20	444,809
2017-01-27	$25.75	$25.85	$25.33	$25.49	$24.48	442,447
2017-01-26	$25.86	$26.13	$25.62	$25.71	$24.69	528,051
2017-01-25	$25.81	$25.93	$25.60	$25.85	$24.83	776,107
2017-01-24	$25.26	$25.61	$25.26	$25.56	$24.55	646,247
2017-01-23	$25.28	$25.31	$24.85	$25.20	$24.20	668,175
2017-01-20	$25.49	$25.59	$24.98	$25.40	$24.40	1,052,184
2017-01-19	$25.47	$25.65	$24.93	$25.40	$24.40	1,052,072
2017-01-18	$25.46	$25.67	$25.18	$25.52	$24.51	870,063
2017-01-17	$26.32	$26.35	$25.22	$25.34	$24.34	1,360,941
2017-01-13	$26.63	$26.86	$25.99	$26.43	$25.38	753,687
2017-01-12	$27.11	$27.11	$26.44	$26.58	$25.53	1,106,309
2017-01-11	$27.15	$27.22	$26.71	$27.17	$26.10	772,194
2017-01-10	$27.50	$27.71	$26.92	$26.98	$25.91	1,018,077
2017-01-09	$27.23	$27.70	$27.04	$27.50	$26.41	1,207,258
2017-01-06	$27.74	$27.85	$27.24	$27.38	$26.30	856,154
2017-01-05	$26.56	$27.86	$25.53	$27.55	$26.46	2,626,907
2017-01-04	$26.47	$27.17	$26.15	$26.20	$25.16	2,643,819
2017-01-03	$26.81	$27.10	$25.48	$26.09	$25.06	2,083,337
2016-12-30	$27.24	$27.31	$26.40	$26.51	$25.46	812,153
2016-12-29	$27.14	$27.36	$27.07	$27.22	$26.14	305,470
2016-12-28	$27.56	$27.56	$26.89	$27.05	$25.98	424,727
2016-12-27	$27.41	$27.71	$27.17	$27.44	$26.35	404,953
2016-12-23	$27.13	$27.54	$27.06	$27.44	$26.35	356,882
2016-12-22	$27.35	$27.42	$26.90	$27.08	$26.01	327,525
2016-12-21	$27.31	$27.45	$27.16	$27.28	$26.20	363,761
2016-12-20	$27.69	$27.71	$27.03	$27.27	$26.19	586,463
2016-12-19	$27.53	$27.83	$27.18	$27.58	$26.49	842,942
2016-12-16	$27.47	$27.96	$27.35	$27.53	$26.44	1,701,151
2016-12-15	$27.23	$27.56	$26.88	$27.36	$26.28	623,299
2016-12-14	$27.22	$27.51	$26.89	$27.09	$26.02	723,773
2016-12-13	$27.67	$27.78	$27.17	$27.33	$26.25	643,216
2016-12-12	$28.38	$28.57	$27.35	$27.51	$26.42	895,435
2016-12-09	$28.16	$28.60	$28.03	$28.54	$27.41	588,444
2016-12-08	$27.50	$28.37	$27.35	$28.25	$27.13	887,071
2016-12-07	$27.10	$27.66	$26.93	$27.54	$26.45	649,189
2016-12-06	$25.57	$27.05	$25.39	$26.97	$25.90	1,323,872
2016-12-05	$25.60	$26.01	$25.45	$25.47	$24.46	1,017,870
2016-12-02	$26.04	$26.67	$25.30	$25.49	$24.48	1,573,022
2016-12-01	$26.10	$26.89	$26.10	$26.74	$25.68	967,199
2016-11-30	$27.30	$27.73	$25.94	$26.10	$25.07	1,294,736
2016-11-29	$27.99	$28.00	$27.15	$27.20	$26.12	1,109,264
2016-11-28	$28.15	$28.35	$27.87	$27.90	$26.80	725,106
2016-11-25	$27.87	$28.14	$27.77	$28.12	$27.01	269,607
2016-11-23	$26.94	$27.84	$26.94	$27.79	$26.69	721,799
2016-11-22	$26.72	$27.06	$26.47	$27.04	$25.97	673,958
2016-11-21	$27.25	$27.33	$26.52	$26.60	$25.55	952,468
2016-11-18	$26.74	$27.20	$26.42	$27.16	$26.09	713,253
2016-11-17	$27.00	$27.00	$26.39	$26.65	$25.60	995,761
2016-11-16	$26.65	$26.99	$26.60	$26.98	$25.91	771,389
2016-11-15	$26.65	$26.88	$25.41	$26.86	$25.80	802,008
2016-11-14	$26.06	$26.76	$25.90	$26.64	$25.59	1,023,372
2016-11-11	$25.48	$26.01	$25.41	$25.93	$24.90	783,838
2016-11-10	$25.26	$25.87	$24.97	$25.39	$24.39	986,903
2016-11-09	$23.23	$25.41	$23.20	$25.06	$24.07	1,275,968
2016-11-08	$23.95	$24.15	$23.48	$23.73	$22.79	625,393
2016-11-07	$23.75	$24.22	$23.62	$23.93	$22.98	513,383
2016-11-04	$23.47	$23.85	$23.34	$23.45	$22.39	450,829
2016-11-03	$23.39	$23.80	$22.76	$23.48	$22.42	929,651
2016-11-02	$22.74	$23.53	$22.74	$23.39	$22.33	1,042,845
2016-11-01	$22.98	$23.18	$22.70	$22.73	$21.70	696,970
2016-10-31	$23.22	$23.24	$22.67	$22.91	$21.88	1,139,391
2016-10-28	$23.09	$23.58	$23.03	$23.17	$22.12	920,868
2016-10-27	$22.31	$23.58	$22.27	$23.05	$22.01	1,710,188
2016-10-26	$21.90	$22.70	$21.90	$22.22	$21.22	1,877,543
2016-10-25	$22.02	$22.90	$21.12	$22.08	$21.08	11,352,632
2016-10-24	$26.32	$26.68	$26.05	$26.49	$25.29	1,659,557
2016-10-21	$25.56	$26.19	$25.49	$26.01	$24.84	677,883
2016-10-20	$25.91	$25.91	$25.16	$25.33	$24.19	657,552
2016-10-19	$25.52	$26.08	$25.48	$26.01	$24.84	516,056
2016-10-18	$26.06	$26.17	$25.50	$25.52	$24.37	603,869
2016-10-17	$25.78	$26.15	$25.60	$25.74	$24.58	782,375
2016-10-14	$25.89	$26.01	$25.71	$25.84	$24.67	594,124
2016-10-13	$26.01	$26.07	$25.64	$25.85	$24.68	677,826
2016-10-12	$26.03	$26.48	$25.80	$26.18	$25.00	355,196
2016-10-11	$26.33	$26.41	$25.90	$25.98	$24.81	378,694
2016-10-10	$26.07	$26.41	$26.05	$26.31	$25.12	512,146
2016-10-07	$26.22	$26.30	$25.96	$26.02	$24.85	598,213
2016-10-06	$25.83	$26.30	$25.71	$26.22	$25.04	629,777
2016-10-05	$25.61	$25.97	$25.51	$25.85	$24.68	589,663
2016-10-04	$26.10	$26.16	$25.55	$25.56	$24.41	643,843
2016-10-03	$26.22	$26.44	$25.90	$25.94	$24.77	604,697
2016-09-30	$25.47	$26.29	$25.44	$26.18	$25.00	1,206,260
2016-09-29	$25.91	$26.09	$25.45	$25.46	$24.31	1,771,762
2016-09-28	$25.38	$26.25	$25.20	$25.44	$24.29	5,806,237
2016-09-27	$27.40	$27.60	$27.34	$27.44	$26.20	548,983
2016-09-26	$27.36	$27.61	$27.12	$27.39	$26.15	622,447
2016-09-23	$27.15	$27.53	$26.85	$27.41	$26.17	386,472
2016-09-22	$26.61	$27.37	$26.51	$27.22	$25.99	759,836
2016-09-21	$26.19	$26.47	$26.16	$26.37	$25.18	828,657
2016-09-20	$26.16	$26.20	$25.58	$26.06	$24.88	1,054,827
2016-09-19	$26.30	$26.37	$26.09	$26.25	$25.06	754,234
2016-09-16	$26.16	$26.32	$26.11	$26.14	$24.96	1,193,722
2016-09-15	$26.17	$26.35	$26.00	$26.24	$25.06	800,573
2016-09-14	$25.17	$26.43	$25.17	$26.16	$24.98	1,447,846
2016-09-13	$26.13	$26.28	$25.80	$26.26	$25.07	822,973
2016-09-12	$25.72	$26.36	$25.72	$26.33	$25.14	1,200,549
2016-09-09	$25.82	$26.10	$25.60	$25.76	$24.60	2,624,723
2016-09-08	$26.42	$26.53	$26.03	$26.18	$25.00	1,505,448
2016-09-07	$26.76	$26.76	$25.94	$26.56	$25.36	1,566,626
2016-09-06	$27.34	$27.64	$26.36	$26.67	$25.47	1,690,458
2016-09-02	$28.36	$28.36	$27.75	$27.95	$26.69	925,408
2016-09-01	$28.79	$28.87	$28.00	$28.19	$26.92	1,126,386
2016-08-31	$28.43	$28.80	$28.30	$28.69	$27.39	796,231
2016-08-30	$28.46	$28.87	$28.35	$28.40	$27.12	982,790
2016-08-29	$28.10	$28.59	$28.01	$28.57	$27.28	566,378
2016-08-26	$28.62	$28.77	$28.03	$28.13	$26.86	573,230
2016-08-25	$28.77	$28.91	$28.42	$28.68	$27.39	581,298
2016-08-24	$29.40	$29.77	$28.71	$28.74	$27.44	866,754
2016-08-23	$28.88	$29.42	$28.70	$29.28	$27.96	726,979
2016-08-22	$28.91	$28.91	$28.56	$28.62	$27.33	704,140
2016-08-19	$29.12	$29.21	$28.73	$28.93	$27.62	645,260
2016-08-18	$29.26	$29.30	$28.80	$29.26	$27.94	772,663
2016-08-17	$29.36	$29.70	$29.01	$29.25	$27.93	393,385
2016-08-16	$29.39	$29.88	$29.22	$29.31	$27.99	815,464
2016-08-15	$28.85	$29.63	$28.85	$29.46	$28.13	956,469
2016-08-12	$28.78	$28.93	$28.39	$28.88	$27.58	483,280
2016-08-11	$28.52	$28.92	$28.33	$28.83	$27.53	749,296
2016-08-10	$28.28	$28.52	$28.04	$28.34	$27.06	644,963
2016-08-09	$28.33	$29.06	$28.18	$28.36	$27.08	1,194,208
2016-08-08	$28.04	$28.45	$28.04	$28.30	$27.02	765,246
2016-08-05	$27.90	$28.36	$27.35	$28.02	$26.65	764,856
2016-08-04	$27.13	$27.88	$27.11	$27.60	$26.25	1,165,736
2016-08-03	$26.56	$27.01	$26.38	$26.96	$25.64	791,887
2016-08-02	$27.13	$27.13	$26.32	$26.53	$25.23	1,305,380
2016-08-01	$26.84	$27.46	$26.68	$27.27	$25.94	925,593
2016-07-29	$26.61	$27.06	$26.51	$26.91	$25.60	666,317
2016-07-28	$26.52	$26.89	$26.17	$26.61	$25.31	849,259
2016-07-27	$26.97	$27.17	$26.59	$26.59	$25.29	744,075
2016-07-26	$27.45	$27.60	$26.58	$26.90	$25.59	1,267,564
2016-07-25	$27.42	$27.98	$27.37	$27.88	$26.52	1,075,684
2016-07-22	$27.24	$27.61	$27.15	$27.42	$26.08	1,254,088
2016-07-21	$27.45	$27.53	$27.00	$27.19	$25.86	979,927
2016-07-20	$27.20	$27.93	$26.88	$27.45	$26.11	1,131,561
2016-07-19	$27.41	$27.60	$26.90	$27.02	$25.70	1,907,680
2016-07-18	$27.66	$27.88	$27.35	$27.55	$26.20	1,043,763
2016-07-15	$28.35	$28.35	$27.54	$27.69	$26.34	1,349,923
2016-07-14	$28.74	$28.74	$28.20	$28.25	$26.87	600,307
2016-07-13	$28.89	$28.89	$28.33	$28.37	$26.98	644,104
2016-07-12	$28.75	$29.00	$28.36	$28.73	$27.33	1,124,035
2016-07-11	$28.38	$28.63	$27.96	$28.56	$27.16	991,908
2016-07-08	$27.55	$28.55	$27.55	$28.18	$26.80	1,336,468
2016-07-07	$27.11	$27.51	$27.07	$27.23	$25.90	544,067
2016-07-06	$26.71	$27.53	$26.69	$27.15	$25.82	724,261
2016-07-05	$27.03	$27.04	$26.52	$26.83	$25.52	861,541
2016-07-01	$26.99	$27.38	$26.85	$27.25	$25.92	673,959
2016-06-30	$27.48	$27.48	$26.52	$27.05	$25.73	1,126,366
2016-06-29	$26.98	$27.33	$26.86	$26.88	$25.57	949,074
2016-06-28	$27.66	$27.99	$26.42	$26.74	$25.43	1,498,622
2016-06-27	$27.01	$28.31	$27.01	$27.22	$25.89	2,191,255
2016-06-24	$26.91	$28.49	$26.46	$27.56	$26.21	5,375,181
2016-06-23	$29.82	$30.45	$29.63	$30.35	$28.87	2,070,468
2016-06-22	$29.25	$29.52	$28.59	$29.50	$28.06	1,153,304
2016-06-21	$29.42	$29.50	$28.88	$29.12	$27.70	1,000,086
2016-06-20	$30.52	$30.91	$29.36	$29.39	$27.95	1,179,137
2016-06-17	$30.18	$30.78	$29.77	$30.27	$28.79	2,239,956
2016-06-16	$29.53	$30.17	$29.49	$30.09	$28.62	1,194,849
2016-06-15	$29.15	$30.42	$29.15	$29.59	$28.14	1,300,135
2016-06-14	$28.15	$29.77	$27.50	$29.26	$27.83	3,216,106
2016-06-13	$28.89	$29.28	$28.11	$28.16	$26.78	1,591,251
2016-06-10	$29.40	$29.68	$28.78	$29.07	$27.65	1,190,822
2016-06-09	$29.65	$29.87	$29.45	$29.64	$28.19	813,454
2016-06-08	$29.63	$29.89	$29.36	$29.66	$28.21	1,084,021
2016-06-07	$29.86	$30.24	$29.27	$29.61	$28.16	909,728
2016-06-06	$30.04	$30.27	$29.65	$29.98	$28.52	533,344
2016-06-03	$30.43	$30.49	$29.66	$30.13	$28.66	959,104
2016-06-02	$29.62	$30.52	$29.62	$30.38	$28.90	717,497
2016-06-01	$29.83	$30.32	$29.63	$29.75	$28.30	1,734,999
2016-05-31	$30.37	$30.75	$29.61	$29.79	$28.33	1,116,062
2016-05-27	$29.87	$31.20	$29.74	$30.52	$29.03	867,753
2016-05-26	$29.80	$29.99	$29.62	$29.73	$28.28	899,944
2016-05-25	$29.61	$30.10	$29.47	$29.84	$28.38	802,424
2016-05-24	$29.37	$29.96	$29.36	$29.58	$28.14	626,985
2016-05-23	$29.37	$29.66	$29.02	$29.23	$27.80	1,022,942
2016-05-20	$30.11	$30.11	$28.80	$29.48	$28.04	2,026,638
2016-05-19	$29.65	$30.34	$29.64	$30.02	$28.55	1,167,873
2016-05-18	$29.90	$31.21	$29.47	$29.72	$28.27	4,277,252
2016-05-17	$32.43	$33.01	$32.30	$32.53	$30.94	691,320
2016-05-16	$32.25	$32.95	$31.83	$32.73	$31.13	569,429
2016-05-13	$32.38	$32.78	$32.06	$32.27	$30.69	648,388
2016-05-12	$32.17	$33.02	$32.08	$32.45	$30.86	837,248
2016-05-11	$33.21	$33.27	$31.77	$31.85	$30.29	1,094,855
2016-05-10	$34.06	$34.06	$33.24	$33.29	$31.66	1,131,189
2016-05-09	$33.59	$34.26	$33.57	$33.76	$32.11	604,317
2016-05-06	$33.77	$33.77	$32.22	$33.59	$31.85	1,859,279
2016-05-05	$34.62	$35.10	$34.33	$34.44	$32.65	601,228
2016-05-04	$34.38	$34.68	$34.14	$34.49	$32.70	487,782
2016-05-03	$34.57	$35.00	$34.48	$34.67	$32.87	396,047
2016-05-02	$34.60	$34.80	$34.26	$34.77	$32.96	753,226
2016-04-29	$35.26	$35.39	$34.04	$34.37	$32.58	848,052
2016-04-28	$35.25	$35.65	$35.03	$35.26	$33.43	519,699
2016-04-27	$35.35	$35.55	$35.02	$35.43	$33.59	590,150
2016-04-26	$34.85	$35.72	$34.84	$35.32	$33.49	511,277
2016-04-25	$34.56	$35.42	$34.56	$34.80	$32.99	685,000
2016-04-22	$34.53	$34.81	$34.50	$34.66	$32.86	459,605
2016-04-21	$34.78	$34.89	$34.42	$34.54	$32.75	413,420
2016-04-20	$34.90	$35.05	$34.40	$34.66	$32.86	616,052
2016-04-19	$34.99	$35.20	$34.48	$34.97	$33.15	540,817
2016-04-18	$34.92	$35.21	$34.72	$35.00	$33.18	442,070
2016-04-15	$34.68	$35.24	$34.61	$35.12	$33.30	476,018
2016-04-14	$34.95	$35.16	$34.19	$34.68	$32.88	1,179,076
2016-04-13	$35.30	$35.57	$34.87	$34.99	$33.17	919,372
2016-04-12	$35.35	$35.76	$34.80	$35.17	$33.34	1,044,699
2016-04-11	$35.77	$36.29	$35.36	$35.37	$33.53	785,297
2016-04-08	$35.83	$36.21	$35.35	$35.63	$33.78	706,951
2016-04-07	$35.74	$35.92	$35.30	$35.54	$33.69	778,371
2016-04-06	$35.57	$36.34	$35.51	$35.94	$34.07	983,949
2016-04-05	$35.20	$35.56	$35.09	$35.34	$33.50	865,555
2016-04-04	$33.94	$35.85	$33.94	$35.42	$33.58	1,174,255
2016-04-01	$34.93	$35.75	$34.87	$35.33	$33.50	1,570,184
2016-03-31	$34.70	$35.29	$34.66	$35.16	$33.33	1,853,637
2016-03-30	$34.38	$34.99	$33.45	$34.58	$32.78	4,934,181
2016-03-29	$32.70	$32.70	$31.80	$32.56	$30.87	2,469,341
2016-03-28	$31.68	$32.69	$31.64	$32.62	$30.93	1,487,257
2016-03-24	$31.28	$31.75	$30.99	$31.62	$29.98	544,417
2016-03-23	$31.61	$31.89	$31.37	$31.39	$29.76	597,203
2016-03-22	$31.80	$32.22	$31.57	$31.82	$30.17	682,648
2016-03-21	$31.94	$32.83	$31.68	$31.97	$30.31	612,020
2016-03-18	$31.95	$32.94	$31.35	$31.98	$30.32	1,497,026
2016-03-17	$31.66	$32.37	$31.50	$31.80	$30.15	778,457
2016-03-16	$30.80	$31.91	$30.31	$31.91	$30.25	1,089,996
2016-03-15	$31.94	$31.98	$30.60	$30.71	$29.12	1,255,517
2016-03-14	$31.37	$32.63	$31.37	$32.09	$30.42	1,356,927
2016-03-11	$30.85	$31.67	$30.38	$31.42	$29.79	837,277
2016-03-10	$31.01	$31.28	$30.50	$30.89	$29.29	693,903
2016-03-09	$30.96	$31.28	$30.66	$30.87	$29.27	511,387
2016-03-08	$30.53	$31.72	$30.09	$30.70	$29.11	1,112,836
2016-03-07	$30.30	$30.91	$30.00	$30.72	$29.12	864,724
2016-03-04	$30.04	$30.33	$29.78	$30.30	$28.73	603,088
2016-03-03	$29.34	$30.13	$29.15	$30.06	$28.50	712,468
2016-03-02	$30.20	$30.25	$29.15	$29.52	$27.99	692,772
2016-03-01	$29.70	$30.77	$29.13	$30.31	$28.74	1,655,016
2016-02-29	$27.73	$29.71	$27.50	$29.37	$27.84	2,322,907
2016-02-26	$27.95	$28.05	$27.20	$27.57	$26.14	1,849,447
2016-02-25	$28.29	$28.40	$27.60	$27.84	$26.39	1,054,278
2016-02-24	$28.20	$28.51	$27.46	$28.16	$26.70	744,790
2016-02-23	$28.46	$29.00	$28.34	$28.39	$26.92	894,999
2016-02-22	$28.34	$28.87	$28.15	$28.55	$27.07	782,770
2016-02-19	$28.11	$28.55	$27.25	$28.19	$26.73	851,908
2016-02-18	$27.40	$28.76	$27.16	$28.14	$26.68	2,175,383
2016-02-17	$28.62	$29.40	$27.51	$29.24	$27.72	1,151,281
2016-02-16	$27.97	$28.68	$27.94	$28.49	$27.01	959,234
2016-02-12	$26.60	$27.88	$26.50	$27.70	$26.26	1,668,351
2016-02-11	$24.91	$26.39	$24.91	$26.25	$24.89	1,249,817
2016-02-10	$25.95	$26.36	$25.34	$25.42	$24.10	1,054,487
2016-02-09	$25.91	$26.44	$25.20	$25.56	$24.23	1,020,062
2016-02-08	$26.83	$27.12	$25.21	$26.12	$24.76	1,622,830
2016-02-05	$28.98	$29.38	$27.05	$27.11	$25.59	1,546,140
2016-02-04	$28.72	$29.15	$28.26	$29.04	$27.42	753,109
2016-02-03	$29.64	$29.91	$28.56	$28.88	$27.27	612,525
2016-02-02	$29.81	$30.30	$29.35	$29.56	$27.91	781,164
2016-02-01	$29.37	$30.16	$29.37	$29.98	$28.30	971,387
2016-01-29	$29.42	$29.87	$29.03	$29.38	$27.74	1,425,819
2016-01-28	$29.46	$29.74	$28.93	$29.37	$27.73	611,464
2016-01-27	$29.89	$29.97	$28.93	$29.23	$27.60	678,638
2016-01-26	$29.14	$30.15	$28.96	$29.91	$28.24	868,408
2016-01-25	$30.36	$30.36	$29.15	$29.23	$27.60	790,222
2016-01-22	$29.70	$30.28	$29.66	$30.24	$28.55	819,245
2016-01-21	$28.86	$29.67	$28.80	$29.40	$27.76	929,712
2016-01-20	$28.87	$29.24	$27.32	$28.76	$27.15	1,811,648
2016-01-19	$29.49	$29.82	$28.89	$29.34	$27.70	781,743
2016-01-15	$29.12	$29.48	$28.59	$29.30	$27.66	1,233,048
2016-01-14	$29.68	$30.03	$28.91	$29.82	$28.15	1,249,132
2016-01-13	$30.67	$30.67	$29.28	$29.58	$27.93	955,998
2016-01-12	$30.32	$30.87	$29.96	$30.67	$28.96	1,282,451
2016-01-11	$30.54	$30.80	$29.39	$30.04	$28.36	1,310,617
2016-01-08	$30.24	$30.76	$29.89	$30.54	$28.83	1,288,600
2016-01-07	$29.01	$30.35	$28.65	$30.00	$28.32	2,849,915
2016-01-06	$30.37	$30.39	$28.34	$29.35	$27.71	5,829,179
2016-01-05	$31.50	$31.87	$30.52	$31.43	$29.67	4,037,468
2016-01-04	$31.68	$32.29	$31.02	$31.46	$29.70	2,155,479
2015-12-31	$32.70	$32.89	$32.27	$32.31	$30.50	1,152,611
2015-12-30	$32.75	$33.18	$32.56	$32.80	$30.97	737,901
2015-12-29	$32.31	$32.79	$32.11	$32.73	$30.90	812,053
2015-12-28	$32.21	$32.41	$31.35	$32.16	$30.36	790,993
2015-12-24	$31.96	$32.46	$31.80	$32.21	$30.41	369,486
2015-12-23	$31.56	$31.88	$31.17	$31.86	$30.08	516,885
2015-12-22	$31.59	$31.69	$31.14	$31.53	$29.77	748,391
2015-12-21	$31.00	$31.55	$30.80	$31.50	$29.74	506,284
2015-12-18	$30.82	$31.14	$30.48	$30.92	$29.19	1,128,458
2015-12-17	$31.50	$31.50	$30.57	$30.82	$29.10	752,594
2015-12-16	$31.26	$31.45	$30.87	$31.25	$29.50	687,921
2015-12-15	$30.55	$31.22	$30.29	$31.10	$29.36	1,124,613
2015-12-14	$30.25	$30.58	$30.17	$30.45	$28.74	885,901
2015-12-11	$30.27	$30.70	$30.02	$30.27	$28.58	643,452
2015-12-10	$30.45	$31.08	$30.25	$30.88	$29.15	1,426,371
2015-12-09	$29.66	$30.82	$29.65	$30.72	$29.00	1,840,450
2015-12-08	$29.03	$29.94	$28.83	$29.81	$28.14	724,487
2015-12-07	$28.75	$29.48	$28.41	$29.24	$27.61	658,340
2015-12-04	$28.66	$29.42	$28.40	$28.72	$27.11	1,117,293
2015-12-03	$29.70	$29.83	$28.03	$28.36	$26.77	1,544,640
2015-12-02	$28.72	$29.88	$28.50	$29.75	$28.09	850,868
2015-12-01	$29.23	$29.35	$28.69	$28.82	$27.21	1,149,530
2015-11-30	$28.96	$29.15	$28.70	$29.06	$27.44	660,000
2015-11-27	$29.00	$29.18	$28.66	$28.95	$27.33	263,013
2015-11-25	$28.51	$29.32	$28.10	$28.94	$27.32	563,630
2015-11-24	$28.29	$28.50	$27.85	$28.48	$26.89	557,332
2015-11-23	$27.70	$28.66	$27.58	$28.56	$26.96	770,726
2015-11-20	$27.26	$27.78	$27.21	$27.65	$26.10	449,045
2015-11-19	$27.50	$27.63	$27.19	$27.29	$25.76	737,079
2015-11-18	$26.96	$27.48	$26.76	$27.44	$25.91	554,564
2015-11-17	$27.63	$28.05	$26.92	$26.96	$25.45	628,217
2015-11-16	$26.90	$27.96	$26.75	$27.51	$25.97	962,434
2015-11-13	$27.38	$27.54	$26.76	$26.98	$25.47	708,263
2015-11-12	$28.09	$28.38	$27.51	$27.53	$25.99	613,079
2015-11-11	$27.98	$28.70	$27.77	$28.37	$26.78	775,882
2015-11-10	$27.81	$28.35	$27.43	$27.87	$26.31	712,839
2015-11-09	$28.70	$28.79	$27.24	$27.83	$26.27	1,195,740
2015-11-06	$27.77	$29.07	$27.44	$28.56	$26.96	2,272,118
2015-11-05	$28.70	$28.79	$27.72	$28.05	$26.38	805,378
2015-11-04	$29.14	$29.20	$28.58	$28.64	$26.93	804,152
2015-11-03	$29.21	$29.56	$28.92	$28.97	$27.25	760,259
2015-11-02	$28.42	$29.68	$28.42	$29.27	$27.53	1,314,302
2015-10-30	$29.20	$29.86	$28.51	$28.54	$26.84	1,190,625
2015-10-29	$29.63	$29.87	$29.09	$29.13	$27.40	822,892
2015-10-28	$29.00	$29.99	$28.95	$29.93	$28.15	1,149,878
2015-10-27	$29.06	$29.53	$28.60	$28.80	$27.09	860,597
2015-10-26	$27.55	$29.56	$27.40	$29.33	$27.58	1,906,477
2015-10-23	$27.93	$28.18	$27.50	$27.74	$26.09	841,508
2015-10-22	$28.16	$28.16	$26.56	$27.70	$26.05	1,802,426
2015-10-21	$28.74	$28.85	$27.51	$27.87	$26.21	2,411,943
2015-10-20	$28.46	$29.65	$28.13	$28.69	$26.98	4,766,216
2015-10-19	$26.25	$26.80	$26.07	$26.62	$25.04	1,604,219
2015-10-16	$26.15	$26.40	$25.99	$26.10	$24.55	1,297,357
2015-10-15	$25.07	$26.01	$25.02	$25.99	$24.44	1,090,406
2015-10-14	$25.32	$25.60	$24.72	$25.03	$23.54	855,657
2015-10-13	$25.14	$25.71	$25.14	$25.27	$23.77	719,060
2015-10-12	$25.35	$25.60	$25.06	$25.23	$23.73	639,631
2015-10-09	$24.76	$25.52	$24.58	$25.39	$23.88	964,006
2015-10-08	$24.34	$25.03	$24.31	$24.75	$23.28	932,815
2015-10-07	$24.11	$24.58	$23.63	$24.53	$23.07	1,104,832
2015-10-06	$24.48	$24.70	$24.19	$24.21	$22.77	267,028
2015-10-05	$24.19	$24.69	$24.17	$24.55	$23.09	360,021
2015-10-02	$23.21	$24.50	$22.87	$24.43	$22.98	1,669,437
2015-10-01	$23.15	$24.03	$23.02	$23.33	$21.94	1,492,756
2015-09-30	$23.14	$23.24	$22.72	$22.95	$21.58	1,735,015
2015-09-29	$23.72	$23.86	$22.77	$22.89	$21.53	1,423,754
2015-09-28	$24.45	$24.65	$23.34	$23.49	$22.09	895,434
2015-09-25	$24.81	$25.05	$24.45	$24.53	$23.07	992,608
2015-09-24	$24.55	$24.82	$24.10	$24.56	$23.10	983,377
2015-09-23	$24.68	$24.99	$24.65	$24.86	$23.38	751,009
2015-09-22	$24.49	$24.86	$24.46	$24.72	$23.25	1,141,204
2015-09-21	$25.34	$25.49	$24.65	$24.76	$23.29	1,001,105
2015-09-18	$24.72	$25.08	$24.44	$24.71	$23.24	1,342,155
2015-09-17	$24.04	$25.18	$23.73	$24.99	$23.50	2,003,471
2015-09-16	$25.25	$25.36	$23.98	$24.04	$22.61	3,615,255
2015-09-15	$27.63	$27.66	$24.95	$25.31	$23.80	5,015,140
2015-09-14	$27.76	$27.96	$27.52	$27.63	$25.99	602,535
2015-09-11	$27.14	$27.71	$27.10	$27.71	$26.06	445,607
2015-09-10	$27.37	$27.98	$27.15	$27.23	$25.61	732,523
2015-09-09	$28.03	$28.07	$27.45	$27.50	$25.86	582,684
2015-09-08	$27.71	$27.85	$27.54	$27.71	$26.06	1,026,712
2015-09-04	$27.00	$27.84	$27.00	$27.31	$25.68	753,838
2015-09-03	$27.47	$27.74	$27.25	$27.34	$25.71	698,773
2015-09-02	$27.20	$27.35	$26.81	$27.30	$25.67	819,118
2015-09-01	$26.47	$27.28	$26.41	$26.87	$25.27	1,313,821
2015-08-31	$27.92	$28.07	$26.92	$27.00	$25.39	1,007,125
2015-08-28	$27.98	$28.17	$27.58	$27.83	$26.17	857,628
2015-08-27	$28.33	$28.56	$27.74	$28.04	$26.37	1,280,704
2015-08-26	$27.87	$28.24	$27.14	$28.11	$26.44	1,346,522
2015-08-25	$27.64	$28.00	$27.03	$27.20	$25.58	1,155,580
2015-08-24	$25.00	$27.19	$24.86	$26.76	$25.17	2,183,670
2015-08-21	$26.91	$27.18	$26.53	$26.71	$25.12	992,670
2015-08-20	$28.10	$28.34	$27.43	$27.45	$25.82	756,485
2015-08-19	$28.47	$28.80	$28.16	$28.44	$26.75	583,345
2015-08-18	$29.14	$29.25	$28.59	$28.66	$26.95	638,091
2015-08-17	$28.82	$29.38	$28.59	$29.11	$27.38	493,793
2015-08-14	$28.94	$29.28	$28.72	$29.01	$27.28	591,544
2015-08-13	$29.14	$29.47	$29.04	$29.08	$27.35	590,334

Sonic Corp (SONC) Exchange: NASDAQ

$43.49 ($0.00) 0.00%

Sonic Corp - Daily Information

Invest in Sonic Corp (SONC)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sonic Corp (SONC)