Extended Stay America Inc - Units (STAY) Exchange: NASDAQ
Data as of March 28, 2024
$20.46 ($0.00) 0.00%
Extended Stay America Inc - Units - Daily Information
Click for more stock information on Extended Stay America Inc - Units.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $20.46 |
Previous Close | $20.46 |
High | $20.46 |
Low | $20.46 |
Adjusted Open | $20.46 |
Previous Adjusted Close | $20.46 |
Adjusted High | $20.46 |
Adjusted Low | $20.46 |
About Extended Stay America Inc - Units (STAY)
Extended Stay America® is the leading brand family in the mid-priced extended stay segment in the U.S. with more than 650 hotels. Depending on your needs you can STAY Awhile at either our Extended Stay America Premier Suites or Extended Stay America Suites brands.
Invest in Extended Stay America Inc - Units (STAY)
Historical Stock Data for Extended Stay America Inc - Units (STAY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-16 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1 |
2021-06-15 | $20.46 | $20.47 | $20.44 | $20.46 | $20.46 | 9,687,045 |
2021-06-14 | $20.44 | $20.47 | $20.41 | $20.46 | $20.46 | 7,158,474 |
2021-06-11 | $20.41 | $20.47 | $20.41 | $20.43 | $20.43 | 48,126,568 |
2021-06-10 | $20.27 | $20.37 | $20.24 | $20.34 | $18.74 | 6,471,517 |
2021-06-09 | $20.29 | $20.30 | $20.24 | $20.27 | $18.67 | 6,939,525 |
2021-06-08 | $20.19 | $20.35 | $20.14 | $20.23 | $18.63 | 7,488,667 |
2021-06-07 | $20.26 | $20.27 | $20.16 | $20.18 | $18.59 | 4,295,996 |
2021-06-04 | $20.29 | $20.29 | $20.19 | $20.25 | $18.65 | 10,149,484 |
2021-06-03 | $19.88 | $20.10 | $19.86 | $20.09 | $18.50 | 5,843,324 |
2021-06-02 | $19.77 | $19.96 | $19.77 | $19.90 | $18.33 | 6,679,249 |
2021-06-01 | $19.86 | $19.90 | $19.60 | $19.76 | $18.20 | 15,989,531 |
2021-05-28 | $19.81 | $19.86 | $19.69 | $19.71 | $18.15 | 3,571,839 |
2021-05-27 | $19.78 | $19.89 | $19.73 | $19.74 | $18.18 | 2,554,939 |
2021-05-26 | $19.75 | $19.83 | $19.61 | $19.68 | $18.13 | 1,756,364 |
2021-05-25 | $19.80 | $19.88 | $19.72 | $19.75 | $18.19 | 2,520,973 |
2021-05-24 | $19.95 | $19.95 | $19.78 | $19.88 | $18.31 | 2,262,299 |
2021-05-21 | $19.72 | $19.98 | $19.72 | $19.97 | $18.39 | 3,791,525 |
2021-05-20 | $19.70 | $19.88 | $19.70 | $19.83 | $18.27 | 2,235,969 |
2021-05-19 | $19.77 | $19.77 | $19.55 | $19.72 | $18.16 | 2,750,448 |
2021-05-18 | $19.72 | $19.77 | $19.65 | $19.69 | $18.14 | 1,540,822 |
2021-05-17 | $19.65 | $19.75 | $19.59 | $19.74 | $18.18 | 7,397,833 |
2021-05-14 | $19.58 | $19.66 | $19.53 | $19.63 | $18.08 | 1,940,976 |
2021-05-13 | $19.64 | $19.73 | $19.55 | $19.55 | $18.01 | 2,163,095 |
2021-05-12 | $19.68 | $19.75 | $19.62 | $19.62 | $18.07 | 1,474,192 |
2021-05-11 | $19.66 | $19.75 | $19.63 | $19.71 | $18.15 | 1,025,907 |
2021-05-10 | $19.75 | $19.75 | $19.61 | $19.73 | $18.17 | 1,414,756 |
2021-05-07 | $19.60 | $19.75 | $19.60 | $19.75 | $18.19 | 1,298,812 |
2021-05-06 | $19.78 | $19.78 | $19.54 | $19.60 | $18.05 | 1,864,899 |
2021-05-05 | $19.72 | $19.78 | $19.72 | $19.75 | $18.19 | 1,999,311 |
2021-05-04 | $19.76 | $19.80 | $19.70 | $19.75 | $18.19 | 1,477,965 |
2021-05-03 | $19.86 | $19.86 | $19.72 | $19.77 | $18.21 | 894,900 |
2021-04-30 | $19.73 | $19.91 | $19.72 | $19.89 | $18.32 | 2,557,417 |
2021-04-29 | $19.83 | $19.85 | $19.75 | $19.77 | $18.21 | 1,305,003 |
2021-04-28 | $19.78 | $19.90 | $19.75 | $19.80 | $18.24 | 1,527,326 |
2021-04-27 | $19.73 | $19.81 | $19.70 | $19.78 | $18.22 | 4,031,403 |
2021-04-26 | $19.73 | $19.82 | $19.67 | $19.72 | $18.16 | 1,251,926 |
2021-04-23 | $19.70 | $19.78 | $19.66 | $19.70 | $18.15 | 2,110,840 |
2021-04-22 | $19.69 | $19.75 | $19.64 | $19.68 | $18.13 | 1,110,414 |
2021-04-21 | $19.60 | $19.69 | $19.57 | $19.67 | $18.12 | 1,814,803 |
2021-04-20 | $19.68 | $19.71 | $19.52 | $19.55 | $18.01 | 2,669,083 |
2021-04-19 | $19.74 | $19.77 | $19.64 | $19.68 | $18.13 | 1,548,600 |
2021-04-16 | $19.92 | $19.92 | $19.67 | $19.70 | $18.15 | 2,682,106 |
2021-04-15 | $19.79 | $19.89 | $19.68 | $19.80 | $18.24 | 2,860,769 |
2021-04-14 | $19.76 | $19.90 | $19.66 | $19.68 | $18.13 | 4,391,789 |
2021-04-13 | $19.77 | $19.82 | $19.67 | $19.73 | $18.17 | 1,174,061 |
2021-04-12 | $19.93 | $19.93 | $19.73 | $19.75 | $18.19 | 2,267,133 |
2021-04-09 | $19.80 | $19.93 | $19.74 | $19.84 | $18.27 | 1,736,014 |
2021-04-08 | $19.97 | $19.97 | $19.75 | $19.77 | $18.21 | 1,020,788 |
2021-04-07 | $19.93 | $20.00 | $19.80 | $19.89 | $18.32 | 1,145,908 |
2021-04-06 | $19.55 | $20.08 | $19.48 | $19.98 | $18.40 | 4,124,354 |
2021-04-05 | $19.80 | $19.92 | $19.60 | $19.69 | $18.14 | 2,876,441 |
2021-04-01 | $19.78 | $19.93 | $19.62 | $19.71 | $18.15 | 3,613,461 |
2021-03-31 | $19.64 | $19.85 | $19.58 | $19.75 | $18.19 | 2,687,215 |
2021-03-30 | $19.79 | $19.83 | $19.58 | $19.64 | $18.09 | 3,221,948 |
2021-03-29 | $19.80 | $19.88 | $19.65 | $19.78 | $18.22 | 1,679,054 |
2021-03-26 | $19.80 | $19.89 | $19.71 | $19.81 | $18.25 | 1,400,447 |
2021-03-25 | $19.77 | $19.85 | $19.62 | $19.75 | $18.19 | 4,977,413 |
2021-03-24 | $20.02 | $20.08 | $19.71 | $19.80 | $18.24 | 4,662,679 |
2021-03-23 | $19.70 | $20.09 | $19.70 | $19.98 | $18.40 | 3,965,296 |
2021-03-22 | $19.41 | $19.78 | $19.37 | $19.73 | $18.17 | 4,488,754 |
2021-03-19 | $19.28 | $19.41 | $19.28 | $19.37 | $17.84 | 8,312,311 |
2021-03-18 | $19.29 | $19.33 | $19.28 | $19.32 | $17.80 | 7,401,515 |
2021-03-17 | $19.26 | $19.35 | $19.26 | $19.31 | $17.79 | 7,886,527 |
2021-03-16 | $19.30 | $19.40 | $19.25 | $19.30 | $17.78 | 15,742,621 |
2021-03-15 | $19.39 | $19.44 | $19.11 | $19.21 | $17.69 | 42,258,862 |
2021-03-12 | $16.81 | $17.16 | $16.80 | $16.94 | $15.60 | 848,993 |
2021-03-11 | $17.00 | $17.06 | $16.64 | $16.73 | $15.41 | 1,127,562 |
2021-03-10 | $16.76 | $16.98 | $16.61 | $16.97 | $15.55 | 696,482 |
2021-03-09 | $17.34 | $17.34 | $16.51 | $16.75 | $15.35 | 1,132,507 |
2021-03-08 | $16.71 | $17.01 | $16.60 | $16.79 | $15.38 | 961,536 |
2021-03-05 | $16.42 | $16.71 | $15.97 | $16.66 | $15.26 | 1,907,066 |
2021-03-04 | $16.40 | $16.51 | $16.05 | $16.44 | $15.06 | 1,985,832 |
2021-03-03 | $16.47 | $16.77 | $16.32 | $16.43 | $15.05 | 764,460 |
2021-03-02 | $16.29 | $16.51 | $16.22 | $16.41 | $15.03 | 745,154 |
2021-03-01 | $16.15 | $16.53 | $15.91 | $16.19 | $14.83 | 1,045,069 |
2021-02-26 | $16.02 | $16.80 | $15.93 | $16.09 | $14.74 | 1,726,613 |
2021-02-25 | $16.20 | $16.47 | $15.84 | $16.15 | $14.80 | 1,482,033 |
2021-02-24 | $15.94 | $16.42 | $15.94 | $16.33 | $14.96 | 952,510 |
2021-02-23 | $15.89 | $16.22 | $15.49 | $15.94 | $14.60 | 1,521,903 |
2021-02-22 | $15.88 | $16.23 | $15.85 | $15.92 | $14.59 | 943,015 |
2021-02-19 | $15.30 | $15.96 | $15.30 | $15.87 | $14.54 | 888,258 |
2021-02-18 | $15.20 | $15.45 | $14.94 | $15.28 | $14.00 | 927,235 |
2021-02-17 | $15.32 | $15.55 | $15.14 | $15.28 | $14.00 | 704,697 |
2021-02-16 | $15.51 | $15.67 | $15.36 | $15.43 | $14.14 | 658,233 |
2021-02-12 | $15.04 | $15.61 | $15.03 | $15.59 | $14.28 | 681,252 |
2021-02-11 | $14.99 | $15.29 | $14.95 | $15.16 | $13.89 | 856,634 |
2021-02-10 | $14.80 | $14.97 | $14.71 | $14.95 | $13.70 | 2,236,600 |
2021-02-09 | $15.25 | $15.31 | $14.73 | $14.78 | $13.54 | 701,365 |
2021-02-08 | $14.99 | $15.44 | $14.95 | $15.22 | $13.94 | 1,138,576 |
2021-02-05 | $15.00 | $15.13 | $14.82 | $15.03 | $13.77 | 694,677 |
2021-02-04 | $14.80 | $15.06 | $14.80 | $14.91 | $13.66 | 620,124 |
2021-02-03 | $14.82 | $15.00 | $14.59 | $14.84 | $13.60 | 610,918 |
2021-02-02 | $14.78 | $14.78 | $14.43 | $14.72 | $13.49 | 1,547,300 |
2021-02-01 | $14.84 | $15.08 | $14.53 | $14.54 | $13.32 | 746,013 |
2021-01-29 | $15.09 | $15.09 | $14.51 | $14.68 | $13.45 | 831,587 |
2021-01-28 | $14.62 | $15.30 | $14.57 | $15.10 | $13.83 | 1,341,019 |
2021-01-27 | $14.92 | $14.99 | $14.36 | $14.58 | $13.36 | 1,489,411 |
2021-01-26 | $15.41 | $15.43 | $15.07 | $15.12 | $13.85 | 467,051 |
2021-01-25 | $15.16 | $15.28 | $14.89 | $15.26 | $13.98 | 668,915 |
2021-01-22 | $14.84 | $15.42 | $14.84 | $15.33 | $14.04 | 470,322 |
2021-01-21 | $15.55 | $15.63 | $15.39 | $15.48 | $14.18 | 578,419 |
2021-01-20 | $15.50 | $15.73 | $15.29 | $15.56 | $14.26 | 638,561 |
2021-01-19 | $15.21 | $15.52 | $14.99 | $15.47 | $14.17 | 931,875 |
2021-01-15 | $15.31 | $15.60 | $14.98 | $15.08 | $13.82 | 943,680 |
2021-01-14 | $15.32 | $15.62 | $15.22 | $15.41 | $14.12 | 1,490,408 |
2021-01-13 | $14.65 | $15.29 | $14.47 | $15.20 | $13.93 | 2,009,015 |
2021-01-12 | $14.32 | $14.70 | $14.03 | $14.68 | $13.45 | 1,048,122 |
2021-01-11 | $13.85 | $14.19 | $13.70 | $14.04 | $12.86 | 819,250 |
2021-01-08 | $14.35 | $14.35 | $14.00 | $14.12 | $12.94 | 882,752 |
2021-01-07 | $14.44 | $14.68 | $14.19 | $14.34 | $13.14 | 1,193,485 |
2021-01-06 | $14.20 | $14.66 | $14.20 | $14.54 | $13.32 | 2,103,404 |
2021-01-05 | $13.89 | $14.20 | $13.69 | $14.13 | $12.95 | 917,210 |
2021-01-04 | $14.82 | $14.89 | $14.24 | $14.45 | $12.92 | 1,290,456 |
2020-12-31 | $14.40 | $14.87 | $14.30 | $14.81 | $13.24 | 1,292,202 |
2020-12-30 | $14.21 | $14.70 | $14.21 | $14.46 | $12.93 | 1,206,453 |
2020-12-29 | $14.55 | $14.73 | $14.14 | $14.17 | $12.67 | 602,061 |
2020-12-28 | $14.25 | $14.55 | $14.23 | $14.48 | $12.95 | 929,824 |
2020-12-24 | $13.94 | $14.18 | $13.90 | $14.17 | $12.67 | 456,165 |
2020-12-23 | $13.81 | $14.10 | $13.81 | $13.96 | $12.48 | 416,910 |
2020-12-22 | $13.92 | $13.99 | $13.66 | $13.77 | $12.31 | 744,964 |
2020-12-21 | $13.79 | $13.91 | $13.54 | $13.74 | $12.28 | 756,990 |
2020-12-18 | $14.06 | $14.15 | $13.86 | $14.00 | $12.52 | 1,453,863 |
2020-12-17 | $14.11 | $14.11 | $13.65 | $14.02 | $12.53 | 818,325 |
2020-12-16 | $14.21 | $14.26 | $13.86 | $14.01 | $12.53 | 981,853 |
2020-12-15 | $14.05 | $14.23 | $13.80 | $14.20 | $12.70 | 857,024 |
2020-12-14 | $14.20 | $14.43 | $13.79 | $13.85 | $12.38 | 628,789 |
2020-12-11 | $14.31 | $14.34 | $13.95 | $14.06 | $12.57 | 655,855 |
2020-12-10 | $14.11 | $14.31 | $14.07 | $14.29 | $12.78 | 526,323 |
2020-12-09 | $14.13 | $14.25 | $13.92 | $14.16 | $12.66 | 957,538 |
2020-12-08 | $13.93 | $14.23 | $13.82 | $14.00 | $12.52 | 1,185,519 |
2020-12-07 | $14.31 | $14.39 | $14.04 | $14.11 | $12.61 | 1,315,849 |
2020-12-04 | $14.41 | $14.57 | $14.31 | $14.39 | $12.87 | 1,472,745 |
2020-12-03 | $14.08 | $14.49 | $14.08 | $14.35 | $12.83 | 1,827,398 |
2020-12-02 | $13.81 | $14.25 | $13.75 | $14.04 | $12.55 | 2,718,502 |
2020-12-01 | $13.83 | $14.06 | $13.72 | $13.91 | $12.44 | 1,306,497 |
2020-11-30 | $13.85 | $13.86 | $13.43 | $13.71 | $12.26 | 1,114,697 |
2020-11-27 | $13.68 | $13.96 | $13.61 | $13.78 | $12.32 | 419,959 |
2020-11-25 | $13.50 | $13.65 | $13.27 | $13.55 | $12.11 | 1,070,480 |
2020-11-24 | $13.51 | $13.91 | $13.42 | $13.58 | $12.14 | 1,714,620 |
2020-11-23 | $12.88 | $13.30 | $12.88 | $13.21 | $11.81 | 1,901,579 |
2020-11-20 | $12.84 | $12.88 | $12.63 | $12.72 | $11.36 | 1,109,929 |
2020-11-19 | $12.66 | $12.93 | $12.53 | $12.85 | $11.48 | 1,178,595 |
2020-11-18 | $12.85 | $12.96 | $12.64 | $12.71 | $11.35 | 1,801,337 |
2020-11-17 | $12.86 | $13.01 | $12.69 | $12.88 | $11.51 | 1,677,469 |
2020-11-16 | $12.94 | $13.10 | $12.75 | $13.05 | $11.66 | 2,043,021 |
2020-11-13 | $12.26 | $12.67 | $12.19 | $12.56 | $11.22 | 719,225 |
2020-11-12 | $12.45 | $12.88 | $12.14 | $12.20 | $10.90 | 1,109,699 |
2020-11-11 | $13.00 | $13.22 | $12.45 | $12.60 | $11.26 | 2,128,888 |
2020-11-10 | $13.13 | $13.69 | $12.83 | $12.85 | $11.48 | 2,377,710 |
2020-11-09 | $13.52 | $14.17 | $13.19 | $13.61 | $12.16 | 2,977,742 |
2020-11-06 | $12.46 | $12.89 | $12.44 | $12.68 | $11.33 | 1,766,660 |
2020-11-05 | $12.42 | $12.57 | $12.27 | $12.46 | $11.13 | 870,587 |
2020-11-04 | $11.91 | $12.56 | $11.57 | $12.29 | $10.98 | 706,453 |
2020-11-03 | $11.72 | $12.10 | $11.72 | $12.02 | $10.74 | 609,977 |
2020-11-02 | $11.41 | $11.68 | $11.31 | $11.62 | $10.38 | 896,631 |
2020-10-30 | $11.15 | $11.36 | $11.07 | $11.35 | $10.14 | 963,971 |
2020-10-29 | $10.88 | $11.26 | $10.86 | $11.26 | $10.06 | 1,799,245 |
2020-10-28 | $11.10 | $11.30 | $10.92 | $10.93 | $9.76 | 1,707,126 |
2020-10-27 | $11.79 | $11.88 | $11.35 | $11.35 | $10.14 | 1,098,835 |
2020-10-26 | $12.13 | $12.13 | $11.78 | $11.86 | $10.60 | 919,842 |
2020-10-23 | $12.48 | $12.49 | $12.21 | $12.38 | $11.06 | 654,571 |
2020-10-22 | $11.74 | $12.37 | $11.74 | $12.32 | $11.01 | 1,092,623 |
2020-10-21 | $12.06 | $12.10 | $11.72 | $11.77 | $10.51 | 1,406,008 |
2020-10-20 | $11.85 | $12.15 | $11.85 | $12.03 | $10.75 | 1,315,390 |
2020-10-19 | $12.11 | $12.12 | $11.84 | $11.85 | $10.59 | 866,363 |
2020-10-16 | $12.02 | $12.19 | $11.99 | $12.03 | $10.75 | 540,011 |
2020-10-15 | $11.98 | $12.11 | $11.76 | $12.06 | $10.77 | 864,721 |
2020-10-14 | $12.00 | $12.21 | $11.99 | $12.01 | $10.73 | 942,436 |
2020-10-13 | $12.13 | $12.19 | $11.82 | $12.00 | $10.72 | 1,196,186 |
2020-10-12 | $12.14 | $12.28 | $11.98 | $12.20 | $10.90 | 1,853,480 |
2020-10-09 | $12.20 | $12.25 | $11.92 | $12.14 | $10.85 | 984,544 |
2020-10-08 | $12.21 | $12.27 | $12.01 | $12.11 | $10.82 | 1,374,254 |
2020-10-07 | $12.16 | $12.22 | $12.02 | $12.13 | $10.84 | 945,030 |
2020-10-06 | $12.26 | $12.38 | $12.02 | $12.07 | $10.78 | 1,039,719 |
2020-10-05 | $12.08 | $12.22 | $11.95 | $12.20 | $10.90 | 1,085,494 |
2020-10-02 | $11.65 | $12.09 | $11.60 | $12.07 | $10.78 | 1,333,685 |
2020-10-01 | $11.95 | $12.08 | $11.65 | $11.97 | $10.69 | 2,086,938 |
2020-09-30 | $12.32 | $12.64 | $11.83 | $11.95 | $10.68 | 2,207,778 |
2020-09-29 | $12.91 | $12.91 | $11.92 | $12.04 | $10.76 | 1,471,175 |
2020-09-28 | $12.07 | $12.53 | $12.07 | $12.31 | $11.00 | 1,755,630 |
2020-09-25 | $11.32 | $11.99 | $11.31 | $11.96 | $10.68 | 2,411,542 |
2020-09-24 | $11.63 | $11.72 | $11.28 | $11.32 | $10.11 | 1,898,991 |
2020-09-23 | $11.54 | $11.82 | $11.26 | $11.64 | $10.40 | 2,372,770 |
2020-09-22 | $11.90 | $12.03 | $11.39 | $11.45 | $10.23 | 3,703,453 |
2020-09-21 | $12.16 | $12.16 | $11.73 | $11.88 | $10.61 | 2,634,622 |
2020-09-18 | $12.70 | $12.75 | $12.37 | $12.38 | $11.06 | 3,084,269 |
2020-09-17 | $12.62 | $12.72 | $12.34 | $12.71 | $11.35 | 2,071,417 |
2020-09-16 | $12.86 | $12.86 | $12.52 | $12.58 | $11.24 | 2,219,574 |
2020-09-15 | $12.79 | $12.94 | $12.52 | $12.66 | $11.31 | 1,852,489 |
2020-09-14 | $12.35 | $13.03 | $12.30 | $12.77 | $11.41 | 1,854,190 |
2020-09-11 | $12.26 | $12.45 | $11.69 | $12.42 | $11.10 | 4,257,520 |
2020-09-10 | $12.30 | $12.53 | $12.24 | $12.31 | $11.00 | 839,261 |
2020-09-09 | $12.31 | $12.44 | $12.12 | $12.26 | $10.95 | 745,634 |
2020-09-08 | $12.67 | $12.83 | $12.27 | $12.31 | $11.00 | 827,981 |
2020-09-04 | $12.50 | $12.89 | $12.29 | $12.81 | $11.44 | 1,097,352 |
2020-09-03 | $12.57 | $12.85 | $12.31 | $12.37 | $11.05 | 657,346 |
2020-09-02 | $12.46 | $12.54 | $12.36 | $12.51 | $11.18 | 725,524 |
2020-09-01 | $12.38 | $12.64 | $12.34 | $12.44 | $11.11 | 1,069,879 |
2020-08-31 | $12.77 | $12.80 | $12.48 | $12.49 | $11.16 | 1,262,461 |
2020-08-28 | $12.48 | $12.77 | $12.38 | $12.73 | $11.37 | 1,044,824 |
2020-08-27 | $12.42 | $12.53 | $12.30 | $12.36 | $11.04 | 1,407,865 |
2020-08-26 | $12.41 | $12.44 | $12.13 | $12.34 | $11.02 | 1,047,841 |
2020-08-25 | $12.55 | $12.74 | $12.34 | $12.48 | $11.15 | 1,125,105 |
2020-08-24 | $12.38 | $12.54 | $12.27 | $12.43 | $11.10 | 1,168,416 |
2020-08-21 | $12.59 | $12.83 | $12.31 | $12.38 | $11.05 | 571,670 |
2020-08-20 | $12.59 | $12.62 | $12.37 | $12.59 | $11.24 | 565,934 |
2020-08-19 | $12.64 | $12.76 | $12.47 | $12.60 | $11.25 | 526,573 |
2020-08-18 | $12.44 | $12.68 | $12.43 | $12.58 | $11.23 | 856,648 |
2020-08-17 | $12.92 | $12.92 | $12.44 | $12.58 | $11.23 | 782,943 |
2020-08-14 | $12.68 | $13.20 | $12.57 | $12.88 | $11.50 | 1,358,018 |
2020-08-13 | $12.59 | $12.76 | $12.45 | $12.69 | $11.33 | 1,369,784 |
2020-08-12 | $12.84 | $13.08 | $12.57 | $12.68 | $11.32 | 1,267,548 |
2020-08-11 | $13.79 | $13.81 | $12.66 | $12.71 | $11.35 | 3,179,172 |
2020-08-10 | $12.90 | $13.27 | $12.73 | $12.88 | $11.50 | 2,317,379 |
2020-08-07 | $12.60 | $12.80 | $12.41 | $12.75 | $11.38 | 953,969 |
2020-08-06 | $12.00 | $12.79 | $12.00 | $12.72 | $11.35 | 2,067,061 |
2020-08-05 | $11.92 | $12.12 | $11.83 | $12.09 | $10.79 | 1,925,890 |
2020-08-04 | $11.29 | $11.81 | $11.29 | $11.80 | $10.53 | 878,985 |
2020-08-03 | $11.34 | $11.46 | $11.22 | $11.32 | $10.10 | 877,250 |
2020-07-31 | $11.64 | $11.71 | $11.26 | $11.41 | $10.18 | 1,013,517 |
2020-07-30 | $11.50 | $11.66 | $11.39 | $11.61 | $10.36 | 825,321 |
2020-07-29 | $11.66 | $11.87 | $11.55 | $11.64 | $10.39 | 1,048,774 |
2020-07-28 | $11.42 | $11.66 | $11.42 | $11.52 | $10.28 | 978,271 |
2020-07-27 | $11.26 | $11.57 | $11.16 | $11.48 | $10.25 | 887,587 |
2020-07-24 | $11.17 | $11.41 | $11.05 | $11.36 | $10.14 | 986,670 |
2020-07-23 | $11.24 | $11.45 | $11.11 | $11.31 | $10.10 | 1,198,052 |
2020-07-22 | $11.04 | $11.32 | $10.98 | $11.25 | $10.04 | 773,952 |
2020-07-21 | $10.97 | $11.34 | $10.97 | $11.14 | $9.94 | 1,238,361 |
2020-07-20 | $11.21 | $11.32 | $10.96 | $10.96 | $9.78 | 1,953,525 |
2020-07-17 | $11.56 | $11.56 | $11.21 | $11.28 | $10.07 | 808,226 |
2020-07-16 | $11.40 | $11.57 | $11.26 | $11.54 | $10.30 | 1,099,773 |
2020-07-15 | $11.18 | $11.58 | $11.12 | $11.56 | $10.32 | 1,165,683 |
2020-07-14 | $10.82 | $11.00 | $10.65 | $10.76 | $9.60 | 917,133 |
2020-07-13 | $11.13 | $11.22 | $10.90 | $10.94 | $9.77 | 1,743,573 |
2020-07-10 | $10.79 | $11.05 | $10.75 | $11.00 | $9.82 | 935,900 |
2020-07-09 | $11.08 | $11.14 | $10.69 | $10.84 | $9.68 | 2,090,501 |
2020-07-08 | $11.02 | $11.17 | $10.77 | $11.07 | $9.88 | 2,383,476 |
2020-07-07 | $11.32 | $11.42 | $10.89 | $11.00 | $9.82 | 3,204,294 |
2020-07-06 | $11.77 | $11.82 | $11.20 | $11.42 | $10.19 | 1,882,598 |
2020-07-02 | $11.75 | $11.75 | $11.30 | $11.54 | $10.30 | 2,274,642 |
2020-07-01 | $11.23 | $11.64 | $11.12 | $11.51 | $10.27 | 2,276,758 |
2020-06-30 | $11.20 | $11.28 | $11.00 | $11.19 | $9.99 | 2,258,174 |
2020-06-29 | $10.81 | $11.24 | $10.71 | $11.22 | $10.02 | 1,653,743 |
2020-06-26 | $10.88 | $10.91 | $10.64 | $10.70 | $9.55 | 3,050,926 |
2020-06-25 | $11.07 | $11.25 | $10.83 | $10.99 | $9.81 | 1,747,459 |
2020-06-24 | $11.32 | $11.43 | $10.97 | $11.29 | $10.08 | 2,929,023 |
2020-06-23 | $11.87 | $11.90 | $11.44 | $11.54 | $10.30 | 1,582,724 |
2020-06-22 | $11.78 | $11.89 | $11.58 | $11.67 | $10.42 | 1,623,764 |
2020-06-19 | $12.05 | $12.15 | $11.70 | $11.85 | $10.58 | 2,954,806 |
2020-06-18 | $11.59 | $12.07 | $11.41 | $11.91 | $10.63 | 2,032,290 |
2020-06-17 | $11.91 | $11.93 | $11.47 | $11.61 | $10.36 | 2,356,459 |
2020-06-16 | $11.92 | $12.10 | $11.71 | $11.97 | $10.68 | 1,787,365 |
2020-06-15 | $10.94 | $11.54 | $10.82 | $11.42 | $10.19 | 2,823,489 |
2020-06-12 | $11.42 | $11.56 | $11.04 | $11.36 | $10.14 | 2,610,574 |
2020-06-11 | $11.00 | $11.26 | $10.81 | $10.99 | $9.81 | 3,656,327 |
2020-06-10 | $11.90 | $11.99 | $11.56 | $11.66 | $10.41 | 2,864,810 |
2020-06-09 | $12.06 | $12.19 | $11.68 | $12.00 | $10.71 | 3,369,636 |
2020-06-08 | $12.42 | $12.59 | $12.23 | $12.33 | $11.01 | 3,516,387 |
2020-06-05 | $12.50 | $12.54 | $12.02 | $12.10 | $10.80 | 4,606,731 |
2020-06-04 | $12.18 | $12.41 | $11.94 | $12.06 | $10.77 | 3,651,129 |
2020-06-03 | $11.91 | $12.51 | $11.91 | $12.23 | $10.92 | 4,479,224 |
2020-06-02 | $11.98 | $12.08 | $11.73 | $11.74 | $10.48 | 4,607,114 |
2020-06-01 | $11.77 | $11.95 | $11.59 | $11.70 | $10.44 | 5,466,571 |
2020-05-29 | $11.24 | $11.80 | $11.11 | $11.50 | $10.27 | 1,683,209 |
2020-05-28 | $12.23 | $12.23 | $11.25 | $11.33 | $10.11 | 3,680,780 |
2020-05-27 | $11.95 | $12.36 | $11.68 | $12.10 | $10.80 | 2,601,935 |
2020-05-26 | $11.61 | $11.93 | $11.54 | $11.60 | $10.35 | 2,023,776 |
2020-05-22 | $10.96 | $11.23 | $10.89 | $11.18 | $9.98 | 1,362,902 |
2020-05-21 | $10.97 | $11.14 | $10.81 | $11.00 | $9.82 | 2,583,959 |
2020-05-20 | $10.92 | $11.11 | $10.79 | $10.98 | $9.80 | 2,374,105 |
2020-05-19 | $10.88 | $11.32 | $10.75 | $10.79 | $9.62 | 3,048,666 |
2020-05-18 | $11.08 | $11.39 | $10.90 | $10.93 | $9.75 | 4,485,701 |
2020-05-15 | $10.51 | $10.81 | $10.45 | $10.59 | $9.44 | 1,213,000 |
2020-05-14 | $10.01 | $10.74 | $9.82 | $10.66 | $9.51 | 1,785,881 |
2020-05-13 | $10.63 | $10.70 | $10.04 | $10.25 | $9.14 | 2,923,539 |
2020-05-12 | $10.86 | $11.04 | $10.45 | $10.51 | $9.37 | 2,181,900 |
2020-05-11 | $10.99 | $10.99 | $10.51 | $10.77 | $9.60 | 3,472,946 |
2020-05-08 | $10.83 | $11.26 | $10.67 | $11.11 | $9.91 | 3,774,882 |
2020-05-07 | $11.01 | $11.33 | $10.50 | $10.51 | $9.37 | 4,174,978 |
2020-05-06 | $10.42 | $10.47 | $9.90 | $9.90 | $8.83 | 1,651,796 |
2020-05-05 | $10.78 | $10.95 | $10.25 | $10.30 | $9.19 | 2,261,935 |
2020-05-04 | $10.34 | $10.75 | $10.07 | $10.69 | $9.53 | 2,665,291 |
2020-05-01 | $10.54 | $10.80 | $10.36 | $10.51 | $9.37 | 3,068,983 |
2020-04-30 | $10.65 | $10.92 | $10.26 | $10.87 | $9.69 | 2,301,467 |
2020-04-29 | $10.78 | $11.27 | $10.65 | $10.95 | $9.77 | 4,689,757 |
2020-04-28 | $10.70 | $10.87 | $10.09 | $10.34 | $9.22 | 3,996,342 |
2020-04-27 | $10.40 | $10.86 | $10.27 | $10.40 | $9.27 | 3,148,303 |
2020-04-24 | $10.26 | $10.44 | $10.15 | $10.27 | $9.16 | 1,519,972 |
2020-04-23 | $10.28 | $10.51 | $9.98 | $10.19 | $9.09 | 2,223,199 |
2020-04-22 | $10.48 | $10.48 | $9.77 | $10.00 | $8.92 | 4,150,677 |
2020-04-21 | $9.50 | $9.93 | $9.50 | $9.64 | $8.60 | 4,690,476 |
2020-04-20 | $9.10 | $9.67 | $8.92 | $9.35 | $8.34 | 3,953,165 |
2020-04-17 | $9.34 | $9.59 | $9.09 | $9.30 | $8.29 | 2,728,070 |
2020-04-16 | $8.15 | $9.20 | $7.91 | $8.89 | $7.93 | 6,420,025 |
2020-04-15 | $8.26 | $8.50 | $8.04 | $8.22 | $7.33 | 2,883,810 |
2020-04-14 | $8.42 | $8.81 | $8.27 | $8.67 | $7.73 | 3,025,920 |
2020-04-13 | $8.98 | $9.00 | $7.97 | $8.20 | $7.31 | 6,338,156 |
2020-04-09 | $8.54 | $9.13 | $8.54 | $9.00 | $8.03 | 6,465,067 |
2020-04-08 | $7.89 | $8.38 | $7.75 | $8.25 | $7.36 | 3,058,951 |
2020-04-07 | $7.56 | $8.27 | $7.52 | $7.76 | $6.92 | 6,261,207 |
2020-04-06 | $6.76 | $7.25 | $6.76 | $7.05 | $6.29 | 4,904,925 |
2020-04-03 | $6.81 | $6.89 | $6.26 | $6.43 | $5.73 | 2,616,109 |
2020-04-02 | $6.89 | $7.19 | $6.71 | $6.82 | $6.08 | 2,614,165 |
2020-04-01 | $6.97 | $7.05 | $6.72 | $6.88 | $6.14 | 2,743,097 |
2020-03-31 | $7.39 | $7.81 | $7.15 | $7.31 | $6.52 | 3,274,533 |
2020-03-30 | $7.48 | $7.63 | $6.82 | $7.47 | $6.66 | 1,897,444 |
2020-03-27 | $6.90 | $7.58 | $6.47 | $7.57 | $6.75 | 2,079,673 |
2020-03-26 | $7.81 | $8.14 | $7.33 | $7.37 | $6.57 | 3,779,463 |
2020-03-25 | $7.88 | $8.12 | $7.00 | $7.63 | $6.80 | 12,204,351 |
2020-03-24 | $7.32 | $8.01 | $7.32 | $7.72 | $6.88 | 1,662,560 |
2020-03-23 | $7.11 | $7.37 | $6.50 | $6.90 | $6.15 | 4,824,285 |
2020-03-20 | $6.67 | $7.64 | $6.43 | $7.08 | $6.31 | 4,028,210 |
2020-03-19 | $6.08 | $6.50 | $5.70 | $6.50 | $5.80 | 3,840,194 |
2020-03-18 | $6.37 | $6.97 | $5.35 | $6.15 | $5.48 | 4,759,158 |
2020-03-17 | $6.82 | $6.97 | $5.70 | $6.81 | $6.07 | 4,811,001 |
2020-03-16 | $6.48 | $7.05 | $6.38 | $6.70 | $5.98 | 6,447,215 |
2020-03-13 | $7.08 | $7.44 | $6.42 | $7.12 | $6.35 | 5,992,699 |
2020-03-12 | $7.51 | $7.65 | $6.51 | $6.61 | $5.89 | 6,545,035 |
2020-03-11 | $9.05 | $9.07 | $8.18 | $8.20 | $7.31 | 5,497,607 |
2020-03-10 | $9.61 | $9.90 | $8.91 | $9.35 | $8.11 | 4,018,865 |
2020-03-09 | $9.81 | $10.25 | $9.21 | $9.26 | $8.03 | 2,799,581 |
2020-03-06 | $10.01 | $10.61 | $9.83 | $10.45 | $9.07 | 5,755,042 |
2020-03-05 | $10.75 | $10.75 | $10.08 | $10.36 | $8.99 | 11,340,437 |
2020-03-04 | $10.95 | $11.01 | $10.73 | $11.00 | $9.54 | 4,619,066 |
2020-03-03 | $11.22 | $11.50 | $10.63 | $10.81 | $9.38 | 2,913,135 |
2020-03-02 | $11.11 | $11.23 | $10.62 | $11.22 | $9.73 | 2,155,999 |
2020-02-28 | $10.60 | $11.06 | $10.60 | $10.98 | $9.53 | 4,656,047 |
2020-02-27 | $11.01 | $11.60 | $10.39 | $10.93 | $9.48 | 6,181,751 |
2020-02-26 | $11.77 | $11.88 | $11.02 | $11.19 | $9.71 | 4,062,088 |
2020-02-25 | $12.20 | $12.22 | $11.55 | $11.66 | $10.11 | 3,476,460 |
2020-02-24 | $12.29 | $12.29 | $12.07 | $12.22 | $10.60 | 3,732,247 |
2020-02-21 | $12.58 | $12.63 | $12.48 | $12.58 | $10.91 | 1,828,368 |
2020-02-20 | $12.87 | $12.87 | $12.55 | $12.65 | $10.97 | 3,019,748 |
2020-02-19 | $13.04 | $13.14 | $12.86 | $12.87 | $11.16 | 1,847,494 |
2020-02-18 | $13.05 | $13.16 | $12.86 | $13.05 | $11.32 | 1,436,125 |
2020-02-14 | $13.07 | $13.11 | $12.93 | $13.07 | $11.34 | 690,023 |
2020-02-13 | $12.98 | $13.06 | $12.88 | $13.00 | $11.28 | 915,833 |
2020-02-12 | $13.19 | $13.23 | $13.06 | $13.10 | $11.36 | 898,864 |
2020-02-11 | $12.88 | $13.11 | $12.85 | $13.04 | $11.31 | 1,148,863 |
2020-02-10 | $12.91 | $12.92 | $12.75 | $12.86 | $11.16 | 1,297,407 |
2020-02-07 | $13.00 | $13.08 | $12.85 | $12.96 | $11.24 | 1,361,664 |
2020-02-06 | $13.29 | $13.29 | $13.00 | $13.13 | $11.39 | 2,320,823 |
2020-02-05 | $13.09 | $13.24 | $13.03 | $13.18 | $11.43 | 2,110,330 |
2020-02-04 | $13.01 | $13.07 | $12.94 | $12.95 | $11.23 | 2,208,139 |
2020-02-03 | $12.94 | $13.06 | $12.80 | $12.83 | $11.13 | 1,443,032 |
2020-01-31 | $13.05 | $13.17 | $12.76 | $12.92 | $11.21 | 2,932,313 |
2020-01-30 | $13.23 | $13.31 | $13.04 | $13.10 | $11.36 | 2,169,289 |
2020-01-29 | $13.52 | $13.64 | $13.30 | $13.36 | $11.59 | 2,077,614 |
2020-01-28 | $13.55 | $13.58 | $13.45 | $13.52 | $11.73 | 1,587,198 |
2020-01-27 | $13.51 | $13.61 | $13.38 | $13.45 | $11.67 | 2,701,685 |
2020-01-24 | $13.92 | $14.01 | $13.62 | $13.72 | $11.90 | 1,377,609 |
2020-01-23 | $13.80 | $14.01 | $13.74 | $13.89 | $12.05 | 1,413,766 |
2020-01-22 | $14.08 | $14.28 | $13.93 | $13.93 | $12.08 | 1,517,828 |
2020-01-21 | $14.22 | $14.24 | $13.97 | $14.04 | $12.18 | 1,758,642 |
2020-01-17 | $14.31 | $14.50 | $14.29 | $14.32 | $12.42 | 2,240,178 |
2020-01-16 | $14.31 | $14.39 | $14.27 | $14.34 | $12.44 | 2,008,304 |
2020-01-15 | $14.11 | $14.34 | $14.11 | $14.19 | $12.31 | 1,787,980 |
2020-01-14 | $14.09 | $14.28 | $14.03 | $14.18 | $12.30 | 1,576,855 |
2020-01-13 | $13.94 | $14.22 | $13.77 | $14.10 | $12.23 | 2,506,784 |
2020-01-10 | $14.16 | $14.24 | $13.92 | $13.93 | $12.08 | 2,964,370 |
2020-01-09 | $14.61 | $14.65 | $14.19 | $14.19 | $12.31 | 2,097,880 |
2020-01-08 | $14.31 | $14.71 | $14.29 | $14.59 | $12.66 | 1,531,532 |
2020-01-07 | $14.57 | $14.69 | $14.37 | $14.39 | $12.48 | 2,341,784 |
2020-01-06 | $14.76 | $14.84 | $14.66 | $14.67 | $12.73 | 1,176,414 |
2020-01-03 | $14.74 | $14.92 | $14.65 | $14.85 | $12.88 | 1,463,228 |
2020-01-02 | $14.91 | $15.03 | $14.88 | $14.95 | $12.97 | 2,147,477 |
2019-12-31 | $14.68 | $14.93 | $14.64 | $14.86 | $12.89 | 1,874,012 |
2019-12-30 | $14.82 | $14.82 | $14.67 | $14.70 | $12.75 | 1,169,376 |
2019-12-27 | $14.75 | $14.88 | $14.74 | $14.76 | $12.80 | 1,585,272 |
2019-12-26 | $14.85 | $14.90 | $14.69 | $14.75 | $12.80 | 736,237 |
2019-12-24 | $14.80 | $14.88 | $14.74 | $14.78 | $12.82 | 499,213 |
2019-12-23 | $14.73 | $14.92 | $14.71 | $14.79 | $12.83 | 2,230,339 |
2019-12-20 | $14.82 | $14.97 | $14.71 | $14.73 | $12.78 | 2,566,370 |
2019-12-19 | $14.80 | $14.95 | $14.76 | $14.80 | $12.84 | 3,707,812 |
2019-12-18 | $14.72 | $14.94 | $14.56 | $14.83 | $12.86 | 3,088,652 |
2019-12-17 | $14.78 | $15.00 | $14.63 | $14.72 | $12.77 | 4,192,630 |
2019-12-16 | $14.65 | $14.77 | $14.56 | $14.72 | $12.77 | 7,043,518 |
2019-12-13 | $14.58 | $14.66 | $14.45 | $14.53 | $12.60 | 2,447,778 |
2019-12-12 | $14.46 | $14.72 | $14.39 | $14.56 | $12.63 | 3,407,875 |
2019-12-11 | $14.29 | $14.50 | $14.17 | $14.38 | $12.47 | 2,795,930 |
2019-12-10 | $14.37 | $14.48 | $14.19 | $14.20 | $12.32 | 1,776,717 |
2019-12-09 | $14.43 | $14.61 | $14.32 | $14.33 | $12.43 | 1,783,605 |
2019-12-06 | $14.30 | $14.67 | $14.19 | $14.45 | $12.54 | 4,054,911 |
2019-12-05 | $14.37 | $14.57 | $14.14 | $14.18 | $12.30 | 1,553,743 |
2019-12-04 | $14.35 | $14.35 | $14.17 | $14.19 | $12.31 | 2,326,331 |
2019-12-03 | $14.38 | $14.52 | $14.27 | $14.38 | $12.47 | 1,371,952 |
2019-12-02 | $14.77 | $14.78 | $14.48 | $14.50 | $12.58 | 1,464,403 |
2019-11-29 | $14.82 | $14.85 | $14.71 | $14.76 | $12.80 | 456,400 |
2019-11-27 | $14.91 | $14.98 | $14.72 | $14.85 | $12.88 | 2,880,547 |
2019-11-26 | $14.88 | $14.93 | $14.76 | $14.82 | $12.86 | 2,677,536 |
2019-11-25 | $14.51 | $14.96 | $14.45 | $14.87 | $12.90 | 3,198,831 |
2019-11-22 | $14.88 | $15.06 | $14.46 | $14.48 | $12.56 | 3,462,945 |
2019-11-21 | $14.91 | $15.04 | $14.81 | $14.83 | $12.86 | 1,516,966 |
2019-11-20 | $15.11 | $15.29 | $14.87 | $14.97 | $12.99 | 2,104,600 |
2019-11-19 | $14.60 | $15.18 | $14.60 | $15.17 | $13.16 | 2,492,107 |
2019-11-18 | $14.77 | $14.92 | $14.69 | $14.82 | $12.66 | 1,654,204 |
2019-11-15 | $14.76 | $14.98 | $14.71 | $14.74 | $12.60 | 1,855,271 |
2019-11-14 | $14.56 | $14.77 | $14.56 | $14.69 | $12.55 | 1,270,525 |
2019-11-13 | $14.36 | $14.63 | $14.36 | $14.58 | $12.46 | 1,295,497 |
2019-11-12 | $14.48 | $14.52 | $14.40 | $14.45 | $12.35 | 1,458,648 |
2019-11-11 | $14.61 | $14.61 | $14.31 | $14.45 | $12.35 | 1,407,931 |
2019-11-08 | $14.45 | $15.08 | $14.37 | $14.70 | $12.56 | 1,817,306 |
2019-11-07 | $13.99 | $14.76 | $13.98 | $14.51 | $12.40 | 3,573,715 |
2019-11-06 | $14.64 | $14.81 | $14.61 | $14.72 | $12.58 | 1,740,792 |
2019-11-05 | $14.63 | $14.76 | $14.57 | $14.66 | $12.53 | 1,862,952 |
2019-11-04 | $14.54 | $14.77 | $14.50 | $14.57 | $12.45 | 1,693,246 |
2019-11-01 | $14.28 | $14.54 | $14.28 | $14.49 | $12.38 | 1,293,420 |
2019-10-31 | $14.24 | $14.28 | $14.06 | $14.21 | $12.14 | 1,588,314 |
2019-10-30 | $14.29 | $14.37 | $14.15 | $14.23 | $12.16 | 1,117,120 |
2019-10-29 | $14.39 | $14.46 | $14.23 | $14.34 | $12.25 | 1,010,957 |
2019-10-28 | $14.21 | $14.44 | $14.21 | $14.40 | $12.31 | 1,201,168 |
2019-10-25 | $14.18 | $14.29 | $14.10 | $14.14 | $12.08 | 1,224,519 |
2019-10-24 | $14.24 | $14.47 | $14.15 | $14.20 | $12.13 | 1,562,210 |
2019-10-23 | $14.26 | $14.38 | $14.09 | $14.16 | $12.10 | 1,394,799 |
2019-10-22 | $14.47 | $14.51 | $14.22 | $14.23 | $12.16 | 1,436,320 |
2019-10-21 | $14.51 | $14.53 | $14.39 | $14.45 | $12.35 | 1,144,623 |
2019-10-18 | $14.53 | $14.62 | $14.39 | $14.39 | $12.30 | 1,939,775 |
2019-10-17 | $14.67 | $14.72 | $14.53 | $14.57 | $12.45 | 1,162,867 |
2019-10-16 | $14.61 | $14.86 | $14.61 | $14.66 | $12.53 | 1,134,852 |
2019-10-15 | $14.47 | $14.73 | $14.41 | $14.69 | $12.55 | 851,937 |
2019-10-14 | $14.53 | $14.62 | $14.34 | $14.48 | $12.37 | 838,405 |
2019-10-11 | $14.50 | $14.78 | $14.50 | $14.55 | $12.43 | 1,629,016 |
2019-10-10 | $14.42 | $14.61 | $14.28 | $14.33 | $12.25 | 1,222,519 |
2019-10-09 | $14.43 | $14.52 | $14.29 | $14.41 | $12.31 | 1,109,278 |
2019-10-08 | $14.36 | $14.44 | $14.28 | $14.32 | $12.24 | 1,349,297 |
2019-10-07 | $14.47 | $14.62 | $14.46 | $14.49 | $12.38 | 1,385,340 |
2019-10-04 | $14.45 | $14.56 | $14.37 | $14.51 | $12.40 | 1,393,163 |
2019-10-03 | $14.60 | $14.71 | $14.38 | $14.47 | $12.37 | 1,589,657 |
2019-10-02 | $14.67 | $14.68 | $14.54 | $14.63 | $12.50 | 1,747,223 |
2019-10-01 | $14.62 | $14.85 | $14.62 | $14.76 | $12.61 | 1,975,627 |
2019-09-30 | $14.55 | $14.70 | $14.46 | $14.64 | $12.51 | 1,147,372 |
2019-09-27 | $14.54 | $14.77 | $14.40 | $14.50 | $12.39 | 1,738,809 |
2019-09-26 | $14.70 | $14.71 | $14.36 | $14.52 | $12.41 | 843,529 |
2019-09-25 | $14.46 | $14.73 | $14.45 | $14.72 | $12.58 | 1,010,860 |
2019-09-24 | $14.44 | $14.60 | $14.30 | $14.45 | $12.35 | 1,820,649 |
2019-09-23 | $14.37 | $14.53 | $14.37 | $14.44 | $12.34 | 2,116,952 |
2019-09-20 | $14.74 | $14.81 | $14.41 | $14.45 | $12.35 | 2,135,338 |
2019-09-19 | $14.71 | $14.79 | $14.63 | $14.72 | $12.58 | 1,102,484 |
2019-09-18 | $14.39 | $14.74 | $14.27 | $14.71 | $12.57 | 1,197,075 |
2019-09-17 | $14.51 | $14.64 | $14.37 | $14.44 | $12.34 | 1,620,070 |
2019-09-16 | $14.94 | $14.94 | $14.59 | $14.61 | $12.48 | 1,599,957 |
2019-09-13 | $14.82 | $15.11 | $14.74 | $14.98 | $12.80 | 4,778,944 |
2019-09-12 | $15.08 | $15.08 | $14.76 | $14.83 | $12.67 | 2,561,114 |
2019-09-11 | $15.03 | $15.29 | $14.79 | $15.10 | $12.90 | 2,436,846 |
2019-09-10 | $14.70 | $15.11 | $14.64 | $14.97 | $12.79 | 2,887,281 |
2019-09-09 | $14.34 | $14.71 | $14.34 | $14.69 | $12.55 | 2,412,278 |
2019-09-06 | $14.15 | $14.63 | $14.15 | $14.24 | $12.17 | 3,150,208 |
2019-09-05 | $14.00 | $14.62 | $13.99 | $14.45 | $12.35 | 4,196,933 |
2019-09-04 | $13.88 | $14.06 | $13.83 | $13.92 | $11.90 | 2,773,017 |
2019-09-03 | $13.92 | $14.05 | $13.72 | $13.79 | $11.78 | 2,311,038 |
2019-08-30 | $14.11 | $14.31 | $14.05 | $14.05 | $12.01 | 1,520,575 |
2019-08-29 | $14.15 | $14.24 | $13.98 | $14.01 | $11.97 | 2,726,539 |
2019-08-28 | $13.68 | $14.00 | $13.67 | $13.98 | $11.95 | 3,173,078 |
2019-08-27 | $13.83 | $13.94 | $13.71 | $13.73 | $11.73 | 2,390,844 |
2019-08-26 | $14.02 | $14.02 | $13.74 | $13.87 | $11.85 | 1,542,065 |
2019-08-23 | $14.07 | $14.19 | $13.88 | $13.92 | $11.90 | 1,638,867 |
2019-08-22 | $14.15 | $14.27 | $14.06 | $14.16 | $12.10 | 1,380,042 |
2019-08-21 | $14.17 | $14.22 | $14.02 | $14.09 | $12.04 | 1,765,042 |
2019-08-20 | $14.30 | $14.43 | $14.03 | $14.05 | $12.01 | 1,833,844 |
2019-08-19 | $14.55 | $14.71 | $14.47 | $14.58 | $12.26 | 3,208,621 |
2019-08-16 | $14.17 | $14.48 | $14.16 | $14.35 | $12.07 | 2,030,733 |
2019-08-15 | $14.34 | $14.40 | $14.04 | $14.11 | $11.86 | 1,723,233 |
2019-08-14 | $14.73 | $14.73 | $14.07 | $14.26 | $11.99 | 2,336,707 |
2019-08-13 | $14.61 | $14.96 | $14.58 | $14.87 | $12.50 | 2,427,117 |
2019-08-12 | $14.55 | $14.85 | $14.52 | $14.62 | $12.29 | 3,537,223 |
2019-08-09 | $14.77 | $14.98 | $14.53 | $14.65 | $12.32 | 4,349,482 |
2019-08-08 | $14.41 | $15.02 | $14.29 | $15.02 | $12.63 | 2,970,900 |
2019-08-07 | $13.76 | $14.84 | $12.88 | $14.78 | $12.43 | 5,251,391 |
2019-08-06 | $15.09 | $15.99 | $14.80 | $15.01 | $12.62 | 3,452,692 |
2019-08-05 | $15.68 | $16.05 | $14.85 | $15.00 | $12.61 | 5,157,312 |
2019-08-02 | $16.20 | $16.33 | $15.72 | $15.84 | $13.32 | 2,095,158 |
2019-08-01 | $16.90 | $16.90 | $16.16 | $16.28 | $13.69 | 5,425,563 |
2019-07-31 | $16.77 | $16.89 | $16.54 | $16.72 | $14.06 | 1,752,907 |
2019-07-30 | $16.60 | $16.89 | $16.48 | $16.81 | $14.13 | 1,033,077 |
2019-07-29 | $16.61 | $16.79 | $16.56 | $16.70 | $14.04 | 1,597,812 |
2019-07-26 | $16.46 | $16.67 | $16.34 | $16.61 | $13.97 | 1,348,903 |
2019-07-25 | $16.24 | $16.43 | $16.24 | $16.39 | $13.78 | 1,776,558 |
2019-07-24 | $16.03 | $16.36 | $15.97 | $16.29 | $13.70 | 936,880 |
2019-07-23 | $15.84 | $16.21 | $15.83 | $16.20 | $13.62 | 1,433,402 |
2019-07-22 | $16.10 | $16.16 | $15.81 | $15.85 | $13.33 | 1,590,079 |
2019-07-19 | $16.37 | $16.41 | $16.03 | $16.03 | $13.48 | 1,897,077 |
2019-07-18 | $16.44 | $16.49 | $16.24 | $16.38 | $13.77 | 1,271,288 |
2019-07-17 | $16.83 | $16.88 | $16.47 | $16.52 | $13.89 | 1,120,430 |
2019-07-16 | $16.84 | $17.00 | $16.76 | $16.86 | $14.18 | 1,188,081 |
2019-07-15 | $16.80 | $16.81 | $16.63 | $16.80 | $14.12 | 763,460 |
2019-07-12 | $16.79 | $16.85 | $16.63 | $16.75 | $14.08 | 1,004,086 |
2019-07-11 | $16.89 | $16.96 | $16.75 | $16.83 | $14.15 | 984,000 |
2019-07-10 | $16.90 | $16.98 | $16.84 | $16.90 | $14.21 | 544,431 |
2019-07-09 | $16.89 | $16.95 | $16.76 | $16.87 | $14.18 | 744,730 |
2019-07-08 | $17.01 | $17.09 | $16.86 | $16.98 | $14.28 | 889,888 |
2019-07-05 | $17.02 | $17.13 | $16.87 | $17.10 | $14.38 | 491,501 |
2019-07-03 | $17.05 | $17.19 | $17.05 | $17.07 | $14.35 | 314,553 |
2019-07-02 | $16.68 | $17.03 | $16.60 | $17.01 | $14.30 | 1,092,425 |
2019-07-01 | $17.09 | $17.20 | $16.59 | $16.70 | $14.04 | 1,208,596 |
2019-06-28 | $16.72 | $16.99 | $16.70 | $16.89 | $14.20 | 3,319,931 |
2019-06-27 | $16.33 | $16.65 | $16.33 | $16.63 | $13.98 | 968,817 |
2019-06-26 | $16.63 | $16.66 | $16.28 | $16.33 | $13.73 | 1,328,670 |
2019-06-25 | $16.73 | $16.89 | $16.54 | $16.54 | $13.91 | 1,906,156 |
2019-06-24 | $17.03 | $17.15 | $16.64 | $16.73 | $14.07 | 2,360,678 |
2019-06-21 | $17.14 | $17.25 | $16.92 | $17.15 | $14.42 | 1,928,456 |
2019-06-20 | $16.95 | $17.24 | $16.86 | $17.15 | $14.42 | 1,719,569 |
2019-06-19 | $17.10 | $17.15 | $16.81 | $16.93 | $14.23 | 2,429,611 |
2019-06-18 | $17.01 | $17.24 | $16.99 | $17.11 | $14.39 | 2,419,428 |
2019-06-17 | $16.93 | $17.13 | $16.74 | $16.90 | $14.21 | 3,027,906 |
2019-06-14 | $16.92 | $16.99 | $16.79 | $16.90 | $14.21 | 1,651,957 |
2019-06-13 | $17.01 | $17.13 | $16.81 | $16.92 | $14.23 | 1,099,393 |
2019-06-12 | $17.13 | $17.17 | $16.90 | $16.96 | $14.26 | 1,159,293 |
2019-06-11 | $17.17 | $17.23 | $17.05 | $17.14 | $14.41 | 1,834,097 |
2019-06-10 | $17.08 | $17.23 | $16.97 | $17.10 | $14.38 | 1,438,854 |
2019-06-07 | $17.06 | $17.20 | $16.99 | $17.01 | $14.30 | 1,290,994 |
2019-06-06 | $16.79 | $17.05 | $16.74 | $17.01 | $14.30 | 3,397,610 |
2019-06-05 | $17.15 | $17.22 | $16.64 | $16.80 | $14.12 | 2,804,477 |
2019-06-04 | $17.09 | $17.45 | $16.97 | $17.09 | $14.37 | 2,771,010 |
2019-06-03 | $17.09 | $17.24 | $16.91 | $16.94 | $14.24 | 1,958,458 |
2019-05-31 | $17.16 | $17.31 | $17.09 | $17.14 | $14.41 | 1,600,573 |
2019-05-30 | $17.28 | $17.48 | $17.21 | $17.32 | $14.56 | 1,467,595 |
2019-05-29 | $17.43 | $17.59 | $17.24 | $17.25 | $14.50 | 1,797,256 |
2019-05-28 | $17.70 | $17.75 | $17.43 | $17.51 | $14.72 | 1,600,631 |
2019-05-24 | $17.77 | $17.80 | $17.57 | $17.62 | $14.81 | 1,501,947 |
2019-05-23 | $17.74 | $17.75 | $17.44 | $17.67 | $14.86 | 2,757,953 |
2019-05-22 | $17.86 | $17.97 | $17.72 | $17.77 | $14.94 | 2,197,311 |
2019-05-21 | $17.76 | $17.95 | $17.72 | $17.93 | $15.07 | 1,767,650 |
2019-05-20 | $17.83 | $17.84 | $17.63 | $17.68 | $14.86 | 2,770,021 |
2019-05-17 | $18.04 | $18.29 | $17.93 | $17.94 | $15.08 | 1,931,794 |
2019-05-16 | $17.59 | $18.21 | $17.52 | $18.19 | $15.29 | 3,125,745 |
2019-05-15 | $17.79 | $17.84 | $17.56 | $17.57 | $14.77 | 1,845,229 |
2019-05-14 | $17.75 | $18.22 | $17.69 | $17.99 | $14.93 | 1,555,768 |
2019-05-13 | $17.91 | $18.01 | $17.58 | $17.67 | $14.66 | 1,797,825 |
2019-05-10 | $17.97 | $18.30 | $17.90 | $18.15 | $15.06 | 1,760,237 |
2019-05-09 | $17.98 | $18.22 | $17.81 | $18.09 | $15.01 | 2,345,655 |
2019-05-08 | $18.22 | $18.28 | $17.98 | $18.13 | $15.05 | 3,046,812 |
2019-05-07 | $18.06 | $18.43 | $17.93 | $18.30 | $15.19 | 2,719,357 |
2019-05-06 | $17.69 | $18.20 | $17.69 | $18.20 | $15.10 | 1,743,949 |
2019-05-03 | $17.69 | $18.04 | $17.50 | $17.95 | $14.90 | 2,610,981 |
2019-05-02 | $18.00 | $18.08 | $17.21 | $17.67 | $14.66 | 2,280,184 |
2019-05-01 | $18.06 | $18.42 | $18.01 | $18.05 | $14.98 | 2,364,273 |
2019-04-30 | $18.10 | $18.29 | $17.89 | $17.91 | $14.86 | 1,405,856 |
2019-04-29 | $18.22 | $18.26 | $18.11 | $18.14 | $15.05 | 845,555 |
2019-04-26 | $17.98 | $18.23 | $17.94 | $18.20 | $15.10 | 1,558,095 |
2019-04-25 | $18.05 | $18.17 | $17.89 | $17.91 | $14.86 | 841,838 |
2019-04-24 | $18.22 | $18.22 | $18.03 | $18.10 | $15.02 | 970,985 |
2019-04-23 | $18.13 | $18.32 | $17.97 | $18.25 | $15.15 | 1,665,880 |
2019-04-22 | $17.98 | $18.76 | $17.90 | $18.07 | $15.00 | 3,129,487 |
2019-04-18 | $18.10 | $18.22 | $17.86 | $18.02 | $14.95 | 1,968,144 |
2019-04-17 | $18.39 | $18.43 | $18.04 | $18.13 | $15.05 | 2,213,956 |
2019-04-16 | $18.65 | $18.72 | $18.34 | $18.35 | $15.23 | 1,436,895 |
2019-04-15 | $18.66 | $18.69 | $18.53 | $18.65 | $15.48 | 1,075,668 |
2019-04-12 | $18.56 | $18.70 | $18.42 | $18.62 | $15.45 | 1,133,040 |
2019-04-11 | $18.38 | $18.52 | $18.29 | $18.47 | $15.33 | 1,232,473 |
2019-04-10 | $18.33 | $18.43 | $18.27 | $18.38 | $15.25 | 1,359,226 |
2019-04-09 | $18.42 | $18.54 | $18.35 | $18.38 | $15.25 | 841,439 |
2019-04-08 | $18.37 | $18.56 | $18.35 | $18.50 | $15.35 | 1,705,677 |
2019-04-05 | $18.26 | $18.52 | $18.21 | $18.38 | $15.25 | 2,127,266 |
2019-04-04 | $18.25 | $18.37 | $18.15 | $18.25 | $15.15 | 2,441,333 |
2019-04-03 | $18.05 | $18.31 | $18.04 | $18.19 | $15.10 | 2,783,026 |
2019-04-02 | $18.09 | $18.15 | $17.89 | $17.98 | $14.92 | 2,021,243 |
2019-04-01 | $18.08 | $18.30 | $18.01 | $18.08 | $15.00 | 3,006,336 |
2019-03-29 | $18.30 | $18.33 | $17.85 | $17.95 | $14.90 | 4,458,583 |
2019-03-28 | $18.17 | $18.37 | $18.16 | $18.20 | $15.10 | 1,543,752 |
2019-03-27 | $18.10 | $18.73 | $17.99 | $18.19 | $15.10 | 2,009,505 |
2019-03-26 | $18.11 | $18.22 | $18.00 | $18.11 | $15.03 | 1,352,571 |
2019-03-25 | $17.98 | $18.19 | $17.91 | $18.10 | $15.02 | 1,862,554 |
2019-03-22 | $18.32 | $18.33 | $17.76 | $17.99 | $14.93 | 1,219,045 |
2019-03-21 | $17.99 | $18.53 | $17.90 | $18.40 | $15.27 | 2,075,340 |
2019-03-20 | $17.81 | $18.24 | $17.76 | $17.99 | $14.93 | 3,254,296 |
2019-03-19 | $18.12 | $18.12 | $17.86 | $17.89 | $14.85 | 1,733,679 |
2019-03-18 | $18.23 | $18.23 | $17.98 | $18.03 | $14.96 | 1,505,959 |
2019-03-15 | $18.14 | $18.32 | $18.02 | $18.16 | $15.07 | 1,839,313 |
2019-03-14 | $18.09 | $18.20 | $17.96 | $18.13 | $15.05 | 1,218,177 |
2019-03-13 | $18.55 | $18.59 | $18.09 | $18.10 | $15.02 | 2,117,155 |
2019-03-12 | $18.84 | $18.99 | $18.63 | $18.68 | $15.32 | 1,671,079 |
2019-03-11 | $18.63 | $18.91 | $18.63 | $18.83 | $15.44 | 1,003,476 |
2019-03-08 | $18.48 | $18.64 | $18.39 | $18.57 | $15.23 | 1,312,131 |
2019-03-07 | $18.98 | $19.03 | $18.57 | $18.58 | $15.23 | 1,736,240 |
2019-03-06 | $19.42 | $19.73 | $19.09 | $19.09 | $15.65 | 1,359,555 |
2019-03-05 | $18.98 | $19.64 | $18.93 | $19.44 | $15.94 | 3,956,704 |
2019-03-04 | $19.12 | $19.58 | $18.88 | $18.92 | $15.51 | 3,558,072 |
2019-03-01 | $18.25 | $18.72 | $18.13 | $18.60 | $15.25 | 1,825,289 |
2019-02-28 | $17.72 | $18.58 | $17.71 | $18.24 | $14.96 | 2,953,656 |
2019-02-27 | $18.13 | $18.13 | $17.65 | $17.89 | $14.67 | 2,626,801 |
2019-02-26 | $17.81 | $18.05 | $17.81 | $17.93 | $14.70 | 2,267,543 |
2019-02-25 | $18.09 | $18.10 | $17.82 | $17.87 | $14.65 | 1,815,185 |
2019-02-22 | $17.91 | $18.06 | $17.86 | $17.98 | $14.74 | 979,234 |
2019-02-21 | $18.02 | $18.13 | $17.77 | $17.86 | $14.64 | 1,215,621 |
2019-02-20 | $17.60 | $18.12 | $17.51 | $18.08 | $14.82 | 2,095,141 |
2019-02-19 | $17.38 | $17.65 | $17.38 | $17.60 | $14.43 | 1,006,220 |
2019-02-15 | $17.50 | $17.60 | $17.41 | $17.43 | $14.29 | 866,520 |
2019-02-14 | $17.20 | $17.48 | $17.04 | $17.46 | $14.32 | 1,786,822 |
2019-02-13 | $17.30 | $17.59 | $17.27 | $17.28 | $14.17 | 1,059,024 |
2019-02-12 | $17.05 | $17.20 | $16.97 | $17.15 | $14.06 | 1,731,285 |
2019-02-11 | $16.94 | $17.15 | $16.91 | $17.03 | $13.96 | 1,260,066 |
2019-02-08 | $17.14 | $17.22 | $16.86 | $16.90 | $13.86 | 950,646 |
2019-02-07 | $16.96 | $17.20 | $16.93 | $17.20 | $14.10 | 1,306,721 |
2019-02-06 | $17.07 | $17.25 | $17.01 | $17.07 | $14.00 | 1,039,840 |
2019-02-05 | $17.14 | $17.31 | $17.02 | $17.05 | $13.98 | 1,735,760 |
2019-02-04 | $17.00 | $17.18 | $17.00 | $17.14 | $14.05 | 1,136,052 |
2019-02-01 | $17.10 | $17.28 | $16.90 | $17.05 | $13.98 | 1,323,866 |
2019-01-31 | $16.70 | $17.21 | $16.70 | $17.10 | $14.02 | 2,174,049 |
2019-01-30 | $16.44 | $16.73 | $16.44 | $16.71 | $13.70 | 912,230 |
2019-01-29 | $16.38 | $16.44 | $16.24 | $16.37 | $13.42 | 1,038,543 |
2019-01-28 | $16.42 | $16.42 | $16.27 | $16.40 | $13.45 | 1,352,996 |
2019-01-25 | $16.46 | $16.61 | $16.33 | $16.52 | $13.55 | 2,086,089 |
2019-01-24 | $16.35 | $16.48 | $16.27 | $16.40 | $13.45 | 1,134,380 |
2019-01-23 | $16.43 | $16.47 | $16.28 | $16.34 | $13.40 | 1,345,862 |
2019-01-22 | $16.47 | $16.50 | $16.16 | $16.33 | $13.39 | 1,449,915 |
2019-01-18 | $16.50 | $16.57 | $16.33 | $16.50 | $13.53 | 1,321,265 |
2019-01-17 | $16.80 | $16.85 | $16.39 | $16.45 | $13.49 | 1,112,395 |
2019-01-16 | $16.58 | $16.95 | $16.58 | $16.87 | $13.83 | 1,117,721 |
2019-01-15 | $16.46 | $16.68 | $16.44 | $16.59 | $13.60 | 932,092 |
2019-01-14 | $16.28 | $16.54 | $16.06 | $16.45 | $13.49 | 2,111,702 |
2019-01-11 | $16.22 | $16.56 | $16.14 | $16.42 | $13.46 | 1,354,679 |
2019-01-10 | $16.18 | $16.36 | $16.06 | $16.32 | $13.38 | 1,428,776 |
2019-01-09 | $16.13 | $16.43 | $15.94 | $16.29 | $13.36 | 1,823,334 |
2019-01-08 | $16.10 | $16.27 | $16.01 | $16.13 | $13.23 | 1,254,513 |
2019-01-07 | $15.56 | $16.06 | $15.55 | $15.96 | $13.09 | 1,519,636 |
2019-01-04 | $15.34 | $15.86 | $15.34 | $15.60 | $12.79 | 1,399,795 |
2019-01-03 | $15.48 | $15.51 | $15.12 | $15.18 | $12.45 | 1,459,382 |
2019-01-02 | $15.33 | $15.62 | $15.13 | $15.58 | $12.77 | 1,149,364 |
2018-12-31 | $15.58 | $15.69 | $15.29 | $15.50 | $12.71 | 1,104,406 |
2018-12-28 | $15.38 | $15.69 | $15.27 | $15.58 | $12.77 | 1,701,438 |
2018-12-27 | $15.15 | $15.38 | $14.77 | $15.38 | $12.61 | 1,652,428 |
2018-12-26 | $15.12 | $15.37 | $14.89 | $15.30 | $12.55 | 2,107,369 |
2018-12-24 | $15.02 | $15.22 | $14.78 | $15.04 | $12.33 | 691,238 |
2018-12-21 | $15.92 | $15.94 | $15.09 | $15.15 | $12.42 | 2,592,294 |
2018-12-20 | $16.08 | $16.11 | $15.48 | $15.81 | $12.96 | 1,091,445 |
2018-12-19 | $16.49 | $16.65 | $15.95 | $16.00 | $13.12 | 1,202,007 |
2018-12-18 | $16.73 | $16.87 | $16.28 | $16.45 | $13.49 | 1,332,281 |
2018-12-17 | $16.96 | $17.12 | $16.54 | $16.66 | $13.66 | 1,634,102 |
2018-12-14 | $16.75 | $17.26 | $16.75 | $17.03 | $13.96 | 1,584,980 |
2018-12-13 | $17.02 | $17.17 | $16.76 | $17.08 | $14.00 | 1,168,922 |
2018-12-12 | $17.31 | $17.50 | $16.94 | $16.96 | $13.91 | 1,191,188 |
2018-12-11 | $17.30 | $17.72 | $17.01 | $17.15 | $14.06 | 1,315,405 |
2018-12-10 | $17.75 | $17.99 | $17.13 | $17.23 | $14.13 | 1,590,173 |
2018-12-07 | $17.82 | $17.99 | $17.68 | $17.77 | $14.57 | 1,042,052 |
2018-12-06 | $17.52 | $17.91 | $17.21 | $17.84 | $14.63 | 2,769,270 |
2018-12-04 | $18.30 | $18.38 | $17.86 | $17.88 | $14.66 | 1,263,805 |
2018-12-03 | $18.38 | $18.66 | $18.18 | $18.40 | $15.09 | 1,221,921 |
2018-11-30 | $18.02 | $18.28 | $17.94 | $18.20 | $14.92 | 1,971,051 |
2018-11-29 | $18.38 | $18.42 | $18.00 | $18.14 | $14.87 | 3,016,990 |
2018-11-28 | $18.09 | $18.52 | $17.90 | $18.35 | $15.05 | 2,023,930 |
2018-11-27 | $18.41 | $18.58 | $18.18 | $18.20 | $14.92 | 1,154,548 |
2018-11-26 | $18.49 | $18.70 | $18.43 | $18.54 | $15.20 | 677,404 |
2018-11-23 | $18.26 | $18.47 | $18.26 | $18.31 | $15.01 | 155,120 |
2018-11-21 | $18.15 | $18.52 | $18.15 | $18.36 | $15.05 | 441,760 |
2018-11-20 | $17.85 | $18.10 | $17.79 | $18.00 | $14.76 | 1,354,908 |
2018-11-19 | $18.25 | $18.39 | $17.96 | $18.06 | $14.81 | 801,654 |
2018-11-16 | $18.13 | $18.29 | $17.88 | $18.26 | $14.97 | 1,247,466 |
2018-11-15 | $17.89 | $18.28 | $17.80 | $18.23 | $14.95 | 1,805,425 |
2018-11-14 | $18.06 | $18.37 | $17.98 | $17.98 | $14.74 | 1,296,693 |
2018-11-13 | $18.21 | $18.37 | $17.99 | $18.06 | $14.63 | 1,079,963 |
2018-11-12 | $18.39 | $18.51 | $18.11 | $18.15 | $14.70 | 1,354,484 |
2018-11-09 | $18.47 | $18.69 | $18.28 | $18.48 | $14.97 | 919,640 |
2018-11-08 | $18.35 | $18.64 | $18.21 | $18.60 | $15.07 | 1,444,801 |
2018-11-07 | $18.16 | $18.52 | $18.02 | $18.45 | $14.95 | 816,399 |
2018-11-06 | $18.05 | $18.22 | $17.82 | $18.13 | $14.69 | 1,290,546 |
2018-11-05 | $17.97 | $18.38 | $17.77 | $18.16 | $14.71 | 1,265,030 |
2018-11-02 | $18.28 | $18.57 | $17.83 | $18.01 | $14.59 | 1,703,706 |
2018-11-01 | $16.78 | $18.54 | $16.78 | $18.38 | $14.89 | 2,468,900 |
2018-10-31 | $16.20 | $16.46 | $15.99 | $16.28 | $13.19 | 2,443,714 |
2018-10-30 | $16.08 | $16.34 | $16.08 | $16.20 | $13.12 | 1,768,944 |
2018-10-29 | $16.39 | $16.71 | $16.06 | $16.08 | $13.03 | 2,901,270 |
2018-10-26 | $16.20 | $16.52 | $15.99 | $16.30 | $13.20 | 1,201,033 |
2018-10-25 | $15.91 | $16.54 | $15.91 | $16.32 | $13.22 | 1,782,580 |
2018-10-24 | $16.76 | $16.84 | $15.74 | $15.76 | $12.77 | 3,419,501 |
2018-10-23 | $16.54 | $16.88 | $16.02 | $16.75 | $13.57 | 3,610,438 |
2018-10-22 | $17.64 | $17.65 | $17.43 | $17.49 | $14.17 | 928,106 |
2018-10-19 | $17.98 | $18.02 | $17.56 | $17.65 | $14.30 | 828,334 |
2018-10-18 | $18.27 | $18.49 | $17.89 | $17.94 | $14.53 | 1,259,366 |
2018-10-17 | $18.52 | $18.52 | $18.03 | $18.26 | $14.79 | 1,505,682 |
2018-10-16 | $18.33 | $18.67 | $18.31 | $18.50 | $14.99 | 1,259,028 |
2018-10-15 | $18.30 | $18.49 | $18.20 | $18.37 | $14.88 | 1,264,422 |
2018-10-12 | $18.80 | $18.80 | $18.27 | $18.36 | $14.87 | 1,677,811 |
2018-10-11 | $18.66 | $18.82 | $18.50 | $18.53 | $15.01 | 1,237,863 |
2018-10-10 | $18.96 | $19.11 | $18.67 | $18.68 | $15.13 | 1,151,131 |
2018-10-09 | $19.13 | $19.20 | $18.96 | $19.02 | $15.41 | 962,197 |
2018-10-08 | $18.95 | $19.24 | $18.89 | $19.14 | $15.50 | 1,007,598 |
2018-10-05 | $18.92 | $19.15 | $18.81 | $19.05 | $15.43 | 1,581,948 |
2018-10-04 | $19.09 | $19.14 | $18.78 | $18.86 | $15.28 | 2,382,933 |
2018-10-03 | $19.70 | $19.75 | $19.10 | $19.17 | $15.53 | 1,692,719 |
2018-10-02 | $19.95 | $19.96 | $19.49 | $19.62 | $15.89 | 1,002,133 |
2018-10-01 | $20.36 | $20.65 | $19.84 | $19.93 | $16.14 | 1,318,063 |
2018-09-28 | $20.25 | $20.41 | $20.15 | $20.23 | $16.39 | 1,223,956 |
2018-09-27 | $20.24 | $20.46 | $20.12 | $20.30 | $16.44 | 1,076,056 |
2018-09-26 | $20.14 | $20.56 | $20.00 | $20.28 | $16.43 | 1,351,787 |
2018-09-25 | $19.85 | $20.25 | $19.76 | $20.17 | $16.34 | 2,780,226 |
2018-09-24 | $19.71 | $19.84 | $19.55 | $19.78 | $16.02 | 1,993,536 |
2018-09-21 | $19.81 | $19.90 | $19.63 | $19.78 | $16.02 | 1,644,276 |
2018-09-20 | $19.54 | $19.86 | $19.30 | $19.83 | $16.06 | 2,259,136 |
2018-09-19 | $19.67 | $19.76 | $19.25 | $19.44 | $15.75 | 1,413,435 |
2018-09-18 | $19.82 | $19.96 | $19.63 | $19.67 | $15.93 | 989,293 |
2018-09-17 | $19.80 | $19.86 | $19.66 | $19.86 | $16.09 | 1,334,677 |
2018-09-14 | $19.88 | $19.93 | $19.52 | $19.85 | $16.08 | 1,153,698 |
2018-09-13 | $19.92 | $20.07 | $19.84 | $19.89 | $16.11 | 1,454,789 |
2018-09-12 | $19.78 | $19.91 | $19.57 | $19.87 | $16.10 | 1,452,825 |
2018-09-11 | $19.86 | $19.96 | $19.67 | $19.85 | $16.08 | 1,267,291 |
2018-09-10 | $19.88 | $20.01 | $19.69 | $19.91 | $16.13 | 1,114,648 |
2018-09-07 | $19.70 | $19.98 | $19.52 | $19.88 | $16.10 | 2,293,524 |
2018-09-06 | $19.84 | $19.98 | $19.57 | $19.71 | $15.97 | 1,537,265 |
2018-09-05 | $19.97 | $20.06 | $19.70 | $19.94 | $16.15 | 814,026 |
2018-09-04 | $20.10 | $20.25 | $19.73 | $20.01 | $16.21 | 1,185,117 |
2018-08-31 | $20.39 | $20.46 | $20.08 | $20.18 | $16.35 | 1,640,661 |
2018-08-30 | $20.62 | $20.71 | $20.45 | $20.49 | $16.60 | 797,289 |
2018-08-29 | $20.62 | $20.84 | $20.55 | $20.61 | $16.69 | 1,447,012 |
2018-08-28 | $20.24 | $20.63 | $20.20 | $20.60 | $16.69 | 2,806,729 |
2018-08-27 | $20.10 | $20.23 | $20.02 | $20.16 | $16.33 | 1,561,103 |
2018-08-24 | $20.04 | $20.29 | $19.87 | $20.03 | $16.22 | 1,077,494 |
2018-08-23 | $20.48 | $20.60 | $19.98 | $20.01 | $16.21 | 1,925,269 |
2018-08-22 | $20.49 | $20.69 | $20.41 | $20.56 | $16.65 | 1,380,071 |
2018-08-21 | $20.64 | $20.76 | $20.50 | $20.56 | $16.65 | 1,201,634 |
2018-08-20 | $20.89 | $21.14 | $20.62 | $20.63 | $16.71 | 1,057,661 |
2018-08-17 | $20.99 | $21.03 | $20.77 | $20.79 | $16.84 | 1,009,253 |
2018-08-16 | $20.90 | $21.02 | $20.63 | $21.00 | $17.01 | 2,218,378 |
2018-08-15 | $21.17 | $21.17 | $20.75 | $20.86 | $16.90 | 2,198,874 |
2018-08-14 | $21.13 | $21.26 | $20.89 | $21.18 | $17.16 | 1,589,220 |
2018-08-13 | $21.03 | $21.22 | $20.87 | $21.05 | $17.05 | 1,951,546 |
2018-08-10 | $21.14 | $21.22 | $20.85 | $21.08 | $17.08 | 1,113,114 |
2018-08-09 | $21.30 | $21.43 | $21.08 | $21.21 | $17.18 | 1,341,280 |
2018-08-08 | $21.34 | $21.48 | $21.13 | $21.35 | $17.29 | 1,456,779 |
2018-08-07 | $21.69 | $21.85 | $21.41 | $21.64 | $17.35 | 1,004,250 |
2018-08-06 | $21.54 | $21.72 | $21.34 | $21.70 | $17.40 | 847,960 |
2018-08-03 | $21.71 | $21.80 | $21.22 | $21.44 | $17.19 | 1,711,516 |
2018-08-02 | $21.52 | $21.67 | $21.35 | $21.62 | $17.33 | 741,112 |
2018-08-01 | $21.28 | $21.53 | $21.24 | $21.47 | $17.21 | 997,189 |
2018-07-31 | $21.18 | $21.33 | $20.94 | $21.29 | $17.07 | 2,183,143 |
2018-07-30 | $21.46 | $21.66 | $20.96 | $21.17 | $16.97 | 1,473,987 |
2018-07-27 | $21.78 | $21.78 | $21.29 | $21.51 | $17.25 | 2,181,788 |
2018-07-26 | $21.79 | $21.79 | $20.76 | $21.64 | $17.35 | 5,647,407 |
2018-07-25 | $21.51 | $21.94 | $21.43 | $21.85 | $17.52 | 1,698,468 |
2018-07-24 | $22.35 | $22.37 | $21.48 | $21.58 | $17.30 | 2,779,525 |
2018-07-23 | $21.77 | $22.30 | $21.77 | $22.19 | $17.79 | 2,501,231 |
2018-07-20 | $21.71 | $21.89 | $21.57 | $21.85 | $17.52 | 1,718,367 |
2018-07-19 | $21.61 | $21.91 | $21.46 | $21.73 | $17.42 | 1,506,366 |
2018-07-18 | $21.31 | $21.77 | $21.19 | $21.64 | $17.35 | 927,787 |
2018-07-17 | $21.25 | $21.47 | $21.14 | $21.31 | $17.09 | 1,670,759 |
2018-07-16 | $21.41 | $21.69 | $21.19 | $21.21 | $17.01 | 1,710,944 |
2018-07-13 | $21.51 | $21.60 | $21.33 | $21.44 | $17.19 | 1,087,424 |
2018-07-12 | $20.80 | $21.62 | $20.80 | $21.52 | $17.25 | 1,758,126 |
2018-07-11 | $21.50 | $21.63 | $21.14 | $21.28 | $17.06 | 1,563,899 |
2018-07-10 | $21.60 | $21.74 | $21.44 | $21.55 | $17.28 | 1,543,113 |
2018-07-09 | $21.85 | $22.09 | $21.55 | $21.56 | $17.29 | 1,060,332 |
2018-07-06 | $21.72 | $21.89 | $21.69 | $21.83 | $17.50 | 843,072 |
2018-07-05 | $21.62 | $21.67 | $21.44 | $21.65 | $17.36 | 809,545 |
2018-07-03 | $21.50 | $21.65 | $21.39 | $21.52 | $17.25 | 1,010,680 |
2018-07-02 | $21.50 | $21.71 | $21.40 | $21.48 | $17.22 | 1,224,146 |
2018-06-29 | $21.45 | $21.65 | $21.35 | $21.61 | $17.33 | 1,183,616 |
2018-06-28 | $21.15 | $21.53 | $20.96 | $21.49 | $17.23 | 2,354,731 |
2018-06-27 | $22.07 | $22.10 | $21.25 | $21.26 | $17.05 | 2,123,346 |
2018-06-26 | $21.86 | $22.07 | $21.86 | $21.96 | $17.61 | 1,693,666 |
2018-06-25 | $22.44 | $22.44 | $21.89 | $21.91 | $17.57 | 2,505,916 |
2018-06-22 | $22.31 | $22.58 | $22.28 | $22.52 | $18.06 | 2,340,458 |
2018-06-21 | $22.48 | $22.58 | $22.19 | $22.30 | $17.88 | 1,765,174 |
2018-06-20 | $22.08 | $22.57 | $22.02 | $22.52 | $18.06 | 2,715,923 |
2018-06-19 | $21.78 | $22.01 | $21.63 | $21.99 | $17.63 | 1,660,899 |
2018-06-18 | $21.72 | $22.04 | $21.70 | $21.92 | $17.57 | 1,090,938 |
2018-06-15 | $21.48 | $21.78 | $21.42 | $21.76 | $17.45 | 1,182,295 |
2018-06-14 | $21.25 | $21.62 | $21.25 | $21.56 | $17.29 | 1,457,479 |
2018-06-13 | $21.38 | $21.52 | $21.16 | $21.19 | $16.99 | 1,921,735 |
2018-06-12 | $21.45 | $21.45 | $21.15 | $21.38 | $17.14 | 1,619,425 |
2018-06-11 | $21.56 | $21.69 | $21.34 | $21.35 | $17.12 | 842,179 |
2018-06-08 | $21.79 | $21.81 | $21.37 | $21.48 | $17.22 | 1,212,886 |
2018-06-07 | $22.27 | $22.33 | $21.74 | $21.76 | $17.45 | 1,298,475 |
2018-06-06 | $21.98 | $22.30 | $21.89 | $22.21 | $17.81 | 2,607,007 |
2018-06-05 | $21.31 | $22.08 | $21.26 | $21.90 | $17.56 | 2,719,775 |
2018-06-04 | $21.31 | $21.39 | $21.05 | $21.33 | $17.10 | 1,889,429 |
2018-06-01 | $21.19 | $21.36 | $21.15 | $21.20 | $17.00 | 1,346,982 |
2018-05-31 | $21.15 | $21.39 | $20.59 | $21.05 | $16.88 | 4,131,998 |
2018-05-30 | $19.64 | $19.91 | $19.61 | $19.82 | $15.89 | 1,340,212 |
2018-05-29 | $19.93 | $19.95 | $19.50 | $19.60 | $15.71 | 984,378 |
2018-05-25 | $19.68 | $20.05 | $19.68 | $20.01 | $16.04 | 645,531 |
2018-05-24 | $19.77 | $19.91 | $19.65 | $19.79 | $15.87 | 794,908 |
2018-05-23 | $19.59 | $19.82 | $19.33 | $19.73 | $15.82 | 824,089 |
2018-05-22 | $19.84 | $20.03 | $19.71 | $19.72 | $15.81 | 802,653 |
2018-05-21 | $19.97 | $20.04 | $19.80 | $19.86 | $15.92 | 1,054,131 |
2018-05-18 | $19.48 | $19.93 | $19.41 | $19.83 | $15.90 | 1,670,024 |
2018-05-17 | $19.62 | $19.65 | $19.31 | $19.48 | $15.62 | 1,352,421 |
2018-05-16 | $19.42 | $19.71 | $19.32 | $19.61 | $15.72 | 1,152,298 |
2018-05-15 | $19.86 | $19.98 | $19.39 | $19.48 | $15.62 | 1,498,880 |
2018-05-14 | $19.86 | $19.98 | $19.75 | $19.94 | $15.99 | 640,232 |
2018-05-11 | $19.85 | $19.97 | $19.82 | $19.84 | $15.91 | 1,579,065 |
2018-05-10 | $19.84 | $19.92 | $19.72 | $19.89 | $15.95 | 696,426 |
2018-05-09 | $19.88 | $20.13 | $19.75 | $20.06 | $15.91 | 1,179,381 |
2018-05-08 | $19.89 | $20.13 | $19.72 | $19.74 | $15.65 | 2,197,071 |
2018-05-07 | $19.73 | $20.00 | $19.60 | $19.97 | $15.84 | 1,189,063 |
2018-05-04 | $19.53 | $19.77 | $19.53 | $19.74 | $15.65 | 741,966 |
2018-05-03 | $19.58 | $19.76 | $19.38 | $19.53 | $15.49 | 1,402,388 |
2018-05-02 | $19.21 | $19.67 | $19.11 | $19.64 | $15.57 | 2,158,946 |
2018-05-01 | $19.57 | $19.63 | $19.03 | $19.28 | $15.29 | 2,650,179 |
2018-04-30 | $19.65 | $19.90 | $19.41 | $19.58 | $15.53 | 2,244,602 |
2018-04-27 | $19.75 | $20.15 | $19.43 | $19.51 | $15.47 | 2,723,628 |
2018-04-26 | $19.86 | $19.96 | $19.52 | $19.93 | $15.80 | 1,635,386 |
2018-04-25 | $19.73 | $19.84 | $19.62 | $19.67 | $15.60 | 977,249 |
2018-04-24 | $19.92 | $20.02 | $19.52 | $19.72 | $15.64 | 1,228,633 |
2018-04-23 | $20.09 | $20.23 | $19.85 | $19.93 | $15.80 | 1,153,866 |
2018-04-20 | $20.46 | $20.56 | $20.04 | $20.08 | $15.92 | 2,475,498 |
2018-04-19 | $20.51 | $20.60 | $20.27 | $20.41 | $16.19 | 1,136,220 |
2018-04-18 | $20.43 | $20.70 | $20.43 | $20.48 | $16.24 | 1,194,780 |
2018-04-17 | $20.35 | $20.57 | $20.28 | $20.44 | $16.21 | 1,910,384 |
2018-04-16 | $20.15 | $20.34 | $20.11 | $20.15 | $15.98 | 1,670,360 |
2018-04-13 | $20.29 | $20.44 | $20.01 | $20.04 | $15.89 | 1,698,678 |
2018-04-12 | $20.13 | $20.32 | $19.84 | $20.30 | $16.10 | 1,739,889 |
2018-04-11 | $19.76 | $20.26 | $19.69 | $20.15 | $15.98 | 1,258,099 |
2018-04-10 | $19.96 | $19.97 | $19.71 | $19.79 | $15.69 | 1,035,834 |
2018-04-09 | $19.87 | $19.92 | $19.69 | $19.70 | $15.62 | 1,318,527 |
2018-04-06 | $19.71 | $19.82 | $19.59 | $19.74 | $15.65 | 971,113 |
2018-04-05 | $19.89 | $19.94 | $19.71 | $19.84 | $15.73 | 627,557 |
2018-04-04 | $19.48 | $19.75 | $19.38 | $19.72 | $15.64 | 1,858,357 |
2018-04-03 | $19.65 | $19.77 | $19.49 | $19.66 | $15.59 | 1,626,433 |
2018-04-02 | $19.76 | $19.84 | $19.23 | $19.50 | $15.46 | 1,610,914 |
2018-03-29 | $19.61 | $19.83 | $19.56 | $19.77 | $15.68 | 943,566 |
2018-03-28 | $19.34 | $19.63 | $19.34 | $19.54 | $15.50 | 1,636,108 |
2018-03-27 | $19.54 | $19.68 | $19.29 | $19.40 | $15.38 | 1,059,446 |
2018-03-26 | $19.30 | $19.63 | $19.29 | $19.58 | $15.53 | 856,534 |
2018-03-23 | $19.50 | $19.56 | $19.08 | $19.08 | $15.13 | 760,904 |
2018-03-22 | $19.50 | $19.63 | $19.38 | $19.49 | $15.46 | 850,183 |
2018-03-21 | $19.66 | $19.79 | $19.50 | $19.66 | $15.59 | 1,001,115 |
2018-03-20 | $19.63 | $19.86 | $19.45 | $19.64 | $15.57 | 1,233,719 |
2018-03-19 | $19.92 | $19.95 | $19.44 | $19.57 | $15.52 | 1,354,133 |
2018-03-16 | $20.15 | $20.30 | $19.94 | $19.96 | $15.83 | 1,862,913 |
2018-03-15 | $19.97 | $20.27 | $19.97 | $20.19 | $16.01 | 1,281,568 |
2018-03-14 | $20.00 | $20.07 | $19.88 | $19.98 | $15.84 | 1,080,761 |
2018-03-13 | $19.95 | $20.10 | $19.90 | $20.01 | $15.87 | 1,253,209 |
2018-03-12 | $19.70 | $20.05 | $19.66 | $19.86 | $15.75 | 1,379,548 |
2018-03-09 | $19.64 | $19.96 | $19.63 | $19.88 | $15.60 | 1,668,059 |
2018-03-08 | $19.31 | $19.62 | $19.18 | $19.55 | $15.34 | 1,321,229 |
2018-03-07 | $18.89 | $19.21 | $18.86 | $19.18 | $15.05 | 1,644,113 |
2018-03-06 | $19.54 | $19.55 | $19.03 | $19.05 | $14.95 | 3,027,996 |
2018-03-05 | $19.78 | $20.01 | $19.49 | $19.49 | $15.29 | 3,529,787 |
2018-03-02 | $19.50 | $19.91 | $19.40 | $19.84 | $15.57 | 2,544,207 |
2018-03-01 | $19.96 | $20.00 | $19.58 | $19.74 | $15.49 | 2,250,229 |
2018-02-28 | $19.98 | $20.29 | $19.77 | $20.03 | $15.72 | 2,252,613 |
2018-02-27 | $20.16 | $20.40 | $19.38 | $19.65 | $15.42 | 3,976,411 |
2018-02-26 | $19.59 | $19.63 | $19.23 | $19.52 | $15.32 | 3,618,452 |
2018-02-23 | $19.46 | $19.79 | $19.46 | $19.52 | $15.32 | 2,274,679 |
2018-02-22 | $19.31 | $19.54 | $19.05 | $19.46 | $15.27 | 1,654,796 |
2018-02-21 | $19.41 | $19.60 | $19.18 | $19.19 | $15.06 | 1,447,581 |
2018-02-20 | $19.45 | $19.62 | $19.18 | $19.38 | $15.21 | 1,700,339 |
2018-02-16 | $19.70 | $19.86 | $19.57 | $19.60 | $15.38 | 1,154,463 |
2018-02-15 | $19.70 | $19.85 | $19.50 | $19.69 | $15.45 | 3,319,356 |
2018-02-14 | $19.34 | $19.86 | $19.27 | $19.69 | $15.45 | 1,217,888 |
2018-02-13 | $19.09 | $19.69 | $18.86 | $19.49 | $15.29 | 1,481,183 |
2018-02-12 | $19.06 | $19.21 | $18.85 | $19.05 | $14.95 | 1,455,054 |
2018-02-09 | $18.77 | $19.14 | $18.50 | $18.95 | $14.87 | 1,919,911 |
2018-02-08 | $19.07 | $19.08 | $18.42 | $18.70 | $14.67 | 1,749,355 |
2018-02-07 | $18.98 | $19.41 | $18.98 | $19.08 | $14.97 | 1,358,569 |
2018-02-06 | $18.21 | $19.07 | $18.01 | $19.04 | $14.94 | 1,903,270 |
2018-02-05 | $19.10 | $19.39 | $18.44 | $18.52 | $14.53 | 1,772,383 |
2018-02-02 | $20.00 | $20.00 | $19.28 | $19.30 | $15.14 | 1,392,979 |
2018-02-01 | $20.17 | $20.24 | $19.91 | $20.04 | $15.73 | 1,658,631 |
2018-01-31 | $20.22 | $20.43 | $20.12 | $20.23 | $15.87 | 1,450,594 |
2018-01-30 | $20.13 | $20.35 | $20.01 | $20.17 | $15.83 | 2,320,627 |
2018-01-29 | $20.41 | $20.48 | $20.05 | $20.24 | $15.88 | 2,325,211 |
2018-01-26 | $20.69 | $20.72 | $20.37 | $20.49 | $16.08 | 1,400,397 |
2018-01-25 | $20.80 | $20.87 | $20.59 | $20.60 | $16.16 | 1,422,599 |
2018-01-24 | $21.06 | $21.28 | $20.80 | $20.81 | $16.33 | 1,176,608 |
2018-01-23 | $20.95 | $21.26 | $20.92 | $21.05 | $16.52 | 1,232,414 |
2018-01-22 | $20.92 | $21.05 | $20.74 | $20.90 | $16.40 | 1,158,425 |
2018-01-19 | $20.61 | $21.25 | $20.49 | $21.00 | $16.48 | 2,765,711 |
2018-01-18 | $20.64 | $21.19 | $20.45 | $20.48 | $16.07 | 2,584,599 |
2018-01-17 | $20.61 | $20.95 | $20.40 | $20.52 | $16.10 | 3,436,237 |
2018-01-16 | $20.76 | $21.04 | $20.50 | $20.53 | $16.11 | 2,076,000 |
2018-01-12 | $20.59 | $20.68 | $20.41 | $20.61 | $16.17 | 1,383,094 |
2018-01-11 | $20.10 | $20.69 | $20.04 | $20.50 | $16.09 | 2,096,382 |
2018-01-10 | $19.76 | $20.09 | $19.55 | $20.06 | $15.74 | 2,716,049 |
2018-01-09 | $19.77 | $19.82 | $19.51 | $19.65 | $15.42 | 1,378,157 |
2018-01-08 | $19.50 | $19.79 | $19.31 | $19.73 | $15.48 | 1,441,676 |
2018-01-05 | $19.24 | $19.43 | $19.12 | $19.35 | $15.18 | 1,436,675 |
2018-01-04 | $19.23 | $19.32 | $19.08 | $19.16 | $15.03 | 1,637,957 |
2018-01-03 | $19.13 | $19.32 | $18.86 | $19.11 | $15.00 | 1,748,084 |
2018-01-02 | $19.13 | $19.16 | $18.93 | $19.05 | $14.95 | 1,267,806 |
2017-12-29 | $18.86 | $19.12 | $18.77 | $19.00 | $14.91 | 2,015,508 |
2017-12-28 | $18.46 | $18.87 | $18.46 | $18.85 | $14.79 | 1,183,291 |
2017-12-27 | $18.46 | $18.56 | $18.33 | $18.40 | $14.44 | 2,023,076 |
2017-12-26 | $18.40 | $18.66 | $18.34 | $18.49 | $14.51 | 1,265,430 |
2017-12-22 | $18.50 | $18.57 | $18.36 | $18.46 | $14.49 | 1,332,029 |
2017-12-21 | $18.33 | $18.62 | $18.31 | $18.53 | $14.54 | 1,883,702 |
2017-12-20 | $18.61 | $18.75 | $18.21 | $18.26 | $14.33 | 2,769,226 |
2017-12-19 | $18.93 | $19.03 | $18.52 | $18.62 | $14.61 | 4,208,329 |
2017-12-18 | $17.92 | $18.29 | $17.89 | $18.12 | $14.22 | 1,178,376 |
2017-12-15 | $17.60 | $17.89 | $17.58 | $17.78 | $13.95 | 1,244,910 |
2017-12-14 | $17.80 | $17.81 | $17.49 | $17.57 | $13.79 | 1,327,534 |
2017-12-13 | $17.79 | $18.14 | $17.55 | $17.76 | $13.94 | 2,992,153 |
2017-12-12 | $17.19 | $17.32 | $17.06 | $17.20 | $13.50 | 2,424,159 |
2017-12-11 | $16.86 | $17.21 | $16.84 | $17.15 | $13.46 | 2,222,641 |
2017-12-08 | $17.28 | $17.34 | $16.91 | $16.92 | $13.28 | 2,864,049 |
2017-12-07 | $17.34 | $17.36 | $17.20 | $17.23 | $13.52 | 1,385,315 |
2017-12-06 | $17.30 | $17.54 | $17.26 | $17.29 | $13.57 | 1,935,730 |
2017-12-05 | $17.49 | $17.60 | $17.30 | $17.35 | $13.61 | 1,577,178 |
2017-12-04 | $17.69 | $17.79 | $17.47 | $17.51 | $13.74 | 1,887,779 |
2017-12-01 | $17.52 | $17.73 | $17.50 | $17.52 | $13.75 | 1,898,499 |
2017-11-30 | $17.25 | $17.57 | $17.11 | $17.47 | $13.71 | 1,627,769 |
2017-11-29 | $17.14 | $17.34 | $16.99 | $17.09 | $13.41 | 1,153,897 |
2017-11-28 | $17.20 | $17.32 | $17.06 | $17.14 | $13.45 | 2,173,681 |
2017-11-27 | $17.15 | $17.28 | $17.15 | $17.24 | $13.53 | 1,805,251 |
2017-11-24 | $16.89 | $17.17 | $16.80 | $17.15 | $13.46 | 998,046 |
2017-11-22 | $16.55 | $17.00 | $16.54 | $16.90 | $13.26 | 2,014,438 |
2017-11-21 | $16.64 | $16.68 | $16.47 | $16.56 | $12.99 | 1,473,716 |
2017-11-20 | $16.34 | $16.63 | $16.33 | $16.56 | $12.99 | 1,688,759 |
2017-11-17 | $16.92 | $17.03 | $16.44 | $16.46 | $12.75 | 3,084,078 |
2017-11-16 | $17.51 | $17.54 | $16.94 | $17.05 | $13.21 | 2,743,669 |
2017-11-15 | $17.00 | $17.42 | $16.89 | $17.37 | $13.46 | 2,778,022 |
2017-11-14 | $16.72 | $17.13 | $16.62 | $17.07 | $13.23 | 3,057,664 |
2017-11-13 | $16.67 | $17.00 | $16.61 | $16.87 | $13.07 | 2,368,897 |
2017-11-10 | $17.32 | $17.62 | $16.73 | $16.81 | $13.03 | 6,234,390 |
2017-11-09 | $17.36 | $17.79 | $17.28 | $17.50 | $13.56 | 2,317,480 |
2017-11-08 | $16.66 | $18.20 | $16.66 | $17.45 | $13.52 | 4,605,112 |
2017-11-07 | $18.50 | $18.58 | $16.27 | $17.23 | $13.35 | 12,834,689 |
2017-11-06 | $19.91 | $20.17 | $19.79 | $20.05 | $15.54 | 4,138,431 |
2017-11-03 | $19.76 | $19.95 | $19.70 | $19.91 | $15.43 | 1,642,396 |
2017-11-02 | $19.90 | $19.92 | $19.61 | $19.68 | $15.25 | 2,479,924 |
2017-11-01 | $19.91 | $20.09 | $19.84 | $19.88 | $15.40 | 1,286,100 |
2017-10-31 | $19.77 | $19.95 | $19.77 | $19.82 | $15.36 | 2,132,230 |
2017-10-30 | $19.91 | $19.97 | $19.69 | $19.79 | $15.33 | 1,867,699 |
2017-10-27 | $19.84 | $19.91 | $19.63 | $19.91 | $15.43 | 1,759,467 |
2017-10-26 | $19.85 | $19.93 | $19.76 | $19.82 | $15.36 | 1,526,980 |
2017-10-25 | $20.02 | $20.22 | $19.76 | $19.80 | $15.34 | 1,047,143 |
2017-10-24 | $20.27 | $20.31 | $20.02 | $20.13 | $15.60 | 1,734,599 |
2017-10-23 | $20.25 | $20.29 | $19.95 | $19.98 | $15.48 | 2,224,380 |
2017-10-20 | $20.72 | $20.72 | $20.09 | $20.36 | $15.78 | 2,229,135 |
2017-10-19 | $20.43 | $20.59 | $20.22 | $20.58 | $15.95 | 1,178,091 |
2017-10-18 | $20.71 | $20.90 | $20.58 | $20.58 | $15.95 | 1,996,955 |
2017-10-17 | $20.85 | $20.92 | $20.63 | $20.69 | $16.03 | 1,350,217 |
2017-10-16 | $20.93 | $20.95 | $20.71 | $20.80 | $16.12 | 1,837,494 |
2017-10-13 | $20.68 | $20.92 | $20.56 | $20.87 | $16.17 | 1,056,940 |
2017-10-12 | $20.64 | $20.79 | $20.52 | $20.65 | $16.00 | 2,430,556 |
2017-10-11 | $20.80 | $20.88 | $20.64 | $20.64 | $15.99 | 1,287,711 |
2017-10-10 | $20.69 | $20.88 | $20.63 | $20.85 | $16.16 | 1,460,681 |
2017-10-09 | $20.61 | $20.70 | $20.52 | $20.61 | $15.97 | 1,083,662 |
2017-10-06 | $20.33 | $20.63 | $20.28 | $20.60 | $15.96 | 1,460,768 |
2017-10-05 | $20.08 | $20.54 | $20.07 | $20.38 | $15.79 | 1,612,811 |
2017-10-04 | $19.93 | $20.20 | $19.88 | $20.10 | $15.57 | 1,416,484 |
2017-10-03 | $20.01 | $20.07 | $19.90 | $19.93 | $15.44 | 1,078,563 |
2017-10-02 | $19.96 | $20.02 | $19.84 | $20.00 | $15.50 | 1,193,880 |
2017-09-29 | $19.96 | $20.19 | $19.87 | $20.00 | $15.50 | 1,254,143 |
2017-09-28 | $19.94 | $20.13 | $19.86 | $20.01 | $15.51 | 890,508 |
2017-09-27 | $20.03 | $20.19 | $19.81 | $19.97 | $15.47 | 2,536,821 |
2017-09-26 | $19.88 | $19.99 | $19.71 | $19.95 | $15.46 | 3,315,148 |
2017-09-25 | $19.89 | $20.00 | $19.51 | $19.82 | $15.36 | 2,596,432 |
2017-09-22 | $19.89 | $20.07 | $19.80 | $19.89 | $15.41 | 1,773,630 |
2017-09-21 | $19.67 | $19.98 | $19.59 | $19.90 | $15.42 | 1,504,178 |
2017-09-20 | $19.60 | $19.85 | $19.55 | $19.64 | $15.22 | 1,666,743 |
2017-09-19 | $19.78 | $19.83 | $19.43 | $19.64 | $15.22 | 2,081,332 |
2017-09-18 | $19.88 | $20.03 | $19.68 | $19.80 | $15.34 | 1,220,364 |
2017-09-15 | $19.90 | $20.05 | $19.69 | $19.86 | $15.39 | 3,109,467 |
2017-09-14 | $20.18 | $20.51 | $20.01 | $20.05 | $15.54 | 2,646,010 |
2017-09-13 | $19.76 | $20.36 | $19.67 | $20.20 | $15.65 | 3,001,809 |
2017-09-12 | $19.53 | $19.92 | $19.47 | $19.73 | $15.29 | 1,328,136 |
2017-09-11 | $19.75 | $20.21 | $19.54 | $19.54 | $15.14 | 1,996,993 |
2017-09-08 | $19.13 | $19.92 | $19.05 | $19.56 | $15.16 | 2,815,678 |
2017-09-07 | $19.19 | $19.25 | $19.06 | $19.11 | $14.81 | 757,836 |
2017-09-06 | $19.23 | $19.29 | $18.99 | $19.12 | $14.82 | 1,590,585 |
2017-09-05 | $19.59 | $19.59 | $19.13 | $19.17 | $14.85 | 1,235,117 |
2017-09-01 | $19.67 | $19.84 | $19.55 | $19.58 | $15.17 | 1,119,141 |
2017-08-31 | $19.10 | $19.70 | $19.07 | $19.59 | $15.18 | 2,343,003 |
2017-08-30 | $18.45 | $19.02 | $18.45 | $18.96 | $14.69 | 1,595,625 |
2017-08-29 | $18.42 | $18.55 | $18.29 | $18.42 | $14.27 | 1,722,372 |
2017-08-28 | $18.90 | $18.90 | $18.45 | $18.53 | $14.36 | 1,286,437 |
2017-08-25 | $18.81 | $18.99 | $18.69 | $18.88 | $14.63 | 1,101,090 |
2017-08-24 | $18.88 | $18.90 | $18.65 | $18.76 | $14.54 | 583,446 |
2017-08-23 | $18.94 | $19.08 | $18.70 | $18.73 | $14.51 | 1,208,979 |
2017-08-22 | $18.54 | $19.08 | $18.54 | $19.03 | $14.75 | 787,605 |
2017-08-21 | $18.50 | $18.61 | $18.39 | $18.51 | $14.34 | 806,544 |
2017-08-18 | $18.42 | $18.59 | $18.23 | $18.44 | $14.29 | 1,043,739 |
2017-08-17 | $18.78 | $18.83 | $18.33 | $18.46 | $14.30 | 1,789,704 |
2017-08-16 | $18.79 | $18.96 | $18.79 | $18.83 | $14.59 | 942,393 |
2017-08-15 | $19.01 | $19.03 | $18.68 | $18.77 | $14.54 | 1,932,375 |
2017-08-14 | $18.91 | $19.07 | $18.89 | $18.92 | $14.66 | 1,619,113 |
2017-08-11 | $18.33 | $18.79 | $18.10 | $18.75 | $14.53 | 1,200,864 |
2017-08-10 | $19.02 | $19.06 | $18.77 | $18.77 | $14.38 | 1,259,181 |
2017-08-09 | $19.39 | $19.42 | $18.97 | $19.12 | $14.65 | 2,010,820 |
2017-08-08 | $19.67 | $19.87 | $19.44 | $19.45 | $14.90 | 1,263,421 |
2017-08-07 | $19.38 | $19.83 | $19.33 | $19.76 | $15.14 | 1,874,713 |
2017-08-04 | $19.39 | $19.40 | $19.20 | $19.34 | $14.82 | 1,921,634 |
2017-08-03 | $19.69 | $19.79 | $19.32 | $19.36 | $14.84 | 1,652,874 |
2017-08-02 | $19.87 | $20.50 | $19.54 | $19.71 | $15.10 | 2,236,807 |
2017-08-01 | $18.93 | $19.93 | $18.42 | $19.76 | $15.14 | 4,668,506 |
2017-07-31 | $19.62 | $19.78 | $19.48 | $19.77 | $15.15 | 1,832,299 |
2017-07-28 | $19.55 | $19.69 | $19.45 | $19.60 | $15.02 | 1,233,857 |
2017-07-27 | $19.45 | $19.61 | $19.40 | $19.60 | $15.02 | 1,799,396 |
2017-07-26 | $19.85 | $19.91 | $19.47 | $19.49 | $14.93 | 1,534,546 |
2017-07-25 | $19.94 | $19.94 | $19.80 | $19.85 | $15.21 | 1,213,979 |
2017-07-24 | $19.96 | $20.04 | $19.86 | $19.87 | $15.23 | 788,098 |
2017-07-21 | $20.06 | $20.10 | $19.92 | $19.99 | $15.32 | 1,010,464 |
2017-07-20 | $20.13 | $20.19 | $19.95 | $20.09 | $15.39 | 1,143,361 |
2017-07-19 | $20.01 | $20.18 | $19.90 | $20.14 | $15.43 | 2,661,626 |
2017-07-18 | $19.66 | $20.01 | $19.60 | $19.98 | $15.31 | 2,834,493 |
2017-07-17 | $19.23 | $19.88 | $19.20 | $19.69 | $15.09 | 2,106,059 |
2017-07-14 | $19.26 | $19.34 | $19.17 | $19.25 | $14.75 | 1,073,170 |
2017-07-13 | $19.19 | $19.29 | $19.09 | $19.28 | $14.77 | 1,455,102 |
2017-07-12 | $19.55 | $19.68 | $19.09 | $19.16 | $14.68 | 1,836,899 |
2017-07-11 | $19.15 | $19.46 | $19.11 | $19.44 | $14.90 | 2,187,747 |
2017-07-10 | $19.20 | $19.41 | $19.10 | $19.17 | $14.69 | 2,439,789 |
2017-07-07 | $19.23 | $19.40 | $19.17 | $19.23 | $14.74 | 1,292,298 |
2017-07-06 | $19.29 | $19.41 | $19.08 | $19.16 | $14.68 | 1,782,128 |
2017-07-05 | $19.44 | $19.44 | $19.13 | $19.33 | $14.81 | 2,609,044 |
2017-07-03 | $19.38 | $19.53 | $19.34 | $19.34 | $14.82 | 1,082,065 |
2017-06-30 | $19.20 | $19.42 | $19.19 | $19.36 | $14.84 | 1,938,743 |
2017-06-29 | $19.41 | $19.72 | $19.06 | $19.19 | $14.71 | 2,451,661 |
2017-06-28 | $19.54 | $19.65 | $19.29 | $19.37 | $14.84 | 2,385,573 |
2017-06-27 | $19.73 | $19.94 | $19.43 | $19.43 | $14.89 | 2,270,519 |
2017-06-26 | $19.79 | $19.98 | $19.65 | $19.76 | $15.14 | 2,530,142 |
2017-06-23 | $19.40 | $19.82 | $19.35 | $19.80 | $15.17 | 14,231,694 |
2017-06-22 | $19.19 | $19.53 | $19.13 | $19.40 | $14.87 | 3,162,387 |
2017-06-21 | $19.45 | $19.72 | $19.13 | $19.20 | $14.71 | 3,802,589 |
2017-06-20 | $19.38 | $19.61 | $19.26 | $19.48 | $14.93 | 3,701,484 |
2017-06-19 | $19.00 | $19.49 | $18.91 | $19.34 | $14.82 | 2,993,682 |
2017-06-16 | $18.99 | $19.00 | $18.74 | $18.95 | $14.52 | 2,398,573 |
2017-06-15 | $18.82 | $19.03 | $18.67 | $18.88 | $14.47 | 1,916,988 |
2017-06-14 | $19.21 | $19.27 | $18.89 | $18.91 | $14.49 | 3,776,473 |
2017-06-13 | $18.69 | $19.15 | $18.67 | $19.09 | $14.63 | 4,056,728 |
2017-06-12 | $18.19 | $18.84 | $18.19 | $18.62 | $14.27 | 3,998,711 |
2017-06-09 | $18.09 | $18.60 | $18.07 | $18.19 | $13.94 | 4,920,830 |
2017-06-08 | $18.19 | $18.30 | $17.93 | $18.13 | $13.89 | 2,459,858 |
2017-06-07 | $18.25 | $18.37 | $18.16 | $18.18 | $13.93 | 1,936,912 |
2017-06-06 | $18.50 | $18.69 | $18.24 | $18.25 | $13.98 | 2,539,133 |
2017-06-05 | $18.63 | $18.63 | $18.32 | $18.53 | $14.20 | 3,776,427 |
2017-06-02 | $18.37 | $18.66 | $18.23 | $18.58 | $14.24 | 3,122,599 |
2017-06-01 | $18.30 | $18.46 | $18.15 | $18.36 | $14.07 | 4,967,287 |
2017-05-31 | $17.97 | $18.25 | $17.78 | $18.20 | $13.95 | 16,473,193 |
2017-05-30 | $17.74 | $17.86 | $17.57 | $17.60 | $13.49 | 932,121 |
2017-05-26 | $17.82 | $17.93 | $17.78 | $17.79 | $13.63 | 678,763 |
2017-05-25 | $17.77 | $18.03 | $17.76 | $17.85 | $13.68 | 1,526,279 |
2017-05-24 | $17.84 | $17.84 | $17.59 | $17.72 | $13.58 | 1,224,380 |
2017-05-23 | $17.97 | $17.99 | $17.76 | $17.77 | $13.62 | 1,370,654 |
2017-05-22 | $17.92 | $18.02 | $17.81 | $17.94 | $13.75 | 1,133,608 |
2017-05-19 | $17.65 | $18.01 | $17.60 | $17.81 | $13.65 | 1,710,927 |
2017-05-18 | $17.54 | $17.66 | $17.50 | $17.62 | $13.50 | 1,619,380 |
2017-05-17 | $17.79 | $17.83 | $17.41 | $17.56 | $13.46 | 3,482,172 |
2017-05-16 | $17.95 | $17.99 | $17.66 | $17.79 | $13.63 | 1,631,494 |
2017-05-15 | $17.81 | $17.99 | $17.74 | $17.97 | $13.77 | 2,404,913 |
2017-05-12 | $17.59 | $17.81 | $17.59 | $17.71 | $13.57 | 1,810,701 |
2017-05-11 | $17.69 | $17.81 | $17.60 | $17.64 | $13.52 | 2,198,166 |
2017-05-10 | $17.69 | $17.88 | $17.62 | $17.72 | $13.58 | 1,771,677 |
2017-05-09 | $17.54 | $17.77 | $17.50 | $17.74 | $13.59 | 1,779,645 |
2017-05-08 | $17.92 | $18.04 | $17.47 | $17.66 | $13.37 | 1,965,346 |
2017-05-05 | $17.75 | $17.91 | $17.62 | $17.87 | $13.53 | 1,774,302 |
2017-05-04 | $17.91 | $17.99 | $17.50 | $17.72 | $13.42 | 2,594,281 |
2017-05-03 | $18.15 | $18.20 | $17.86 | $17.93 | $13.58 | 4,000,597 |
2017-05-02 | $18.03 | $18.29 | $17.91 | $18.19 | $13.78 | 5,379,884 |
2017-05-01 | $17.53 | $18.09 | $17.40 | $18.01 | $13.64 | 5,157,519 |
2017-04-28 | $17.26 | $17.56 | $17.17 | $17.44 | $13.21 | 15,467,790 |
2017-04-27 | $18.06 | $18.65 | $17.75 | $17.85 | $13.52 | 3,446,591 |
2017-04-26 | $17.19 | $17.59 | $17.08 | $17.45 | $13.22 | 1,864,955 |
2017-04-25 | $17.27 | $17.36 | $17.10 | $17.19 | $13.02 | 1,199,272 |
2017-04-24 | $17.38 | $17.38 | $17.06 | $17.19 | $13.02 | 1,156,659 |
2017-04-21 | $17.25 | $17.37 | $17.22 | $17.24 | $13.06 | 767,411 |
2017-04-20 | $17.33 | $17.33 | $17.08 | $17.31 | $13.11 | 614,453 |
2017-04-19 | $17.35 | $17.55 | $17.20 | $17.23 | $13.05 | 865,897 |
2017-04-18 | $17.19 | $17.31 | $17.04 | $17.25 | $13.06 | 1,179,246 |
2017-04-17 | $17.12 | $17.39 | $17.03 | $17.30 | $13.10 | 3,318,358 |
2017-04-13 | $17.13 | $17.13 | $16.98 | $17.02 | $12.89 | 1,048,418 |
2017-04-12 | $17.05 | $17.10 | $16.90 | $17.07 | $12.93 | 1,027,484 |
2017-04-11 | $16.81 | $17.09 | $16.73 | $17.07 | $12.93 | 2,721,466 |
2017-04-10 | $16.39 | $16.88 | $16.34 | $16.78 | $12.71 | 2,717,460 |
2017-04-07 | $16.14 | $16.37 | $16.10 | $16.36 | $12.39 | 2,079,447 |
2017-04-06 | $16.00 | $16.19 | $15.81 | $16.19 | $12.26 | 1,799,352 |
2017-04-05 | $15.95 | $16.19 | $15.92 | $15.98 | $12.10 | 3,907,188 |
2017-04-04 | $15.72 | $15.86 | $15.63 | $15.85 | $12.00 | 2,739,666 |
2017-04-03 | $15.95 | $16.03 | $15.63 | $15.76 | $11.94 | 4,541,587 |
2017-03-31 | $16.00 | $16.03 | $15.90 | $15.94 | $12.07 | 1,044,583 |
2017-03-30 | $16.25 | $16.26 | $15.94 | $16.00 | $12.12 | 1,291,593 |
2017-03-29 | $15.97 | $16.21 | $15.97 | $16.21 | $12.28 | 1,248,142 |
2017-03-28 | $15.87 | $16.07 | $15.77 | $16.07 | $12.17 | 1,204,732 |
2017-03-27 | $16.21 | $16.21 | $15.85 | $15.87 | $12.02 | 1,027,509 |
2017-03-24 | $16.27 | $16.38 | $16.18 | $16.26 | $12.31 | 779,717 |
2017-03-23 | $16.16 | $16.34 | $16.13 | $16.25 | $12.31 | 1,082,939 |
2017-03-22 | $15.82 | $16.15 | $15.75 | $16.15 | $12.23 | 1,598,073 |
2017-03-21 | $16.39 | $16.41 | $15.78 | $15.84 | $12.00 | 3,188,301 |
2017-03-20 | $16.44 | $16.60 | $16.26 | $16.28 | $12.33 | 944,514 |
2017-03-17 | $16.59 | $16.67 | $16.38 | $16.40 | $12.42 | 2,256,875 |
2017-03-16 | $16.73 | $16.81 | $16.58 | $16.62 | $12.59 | 905,558 |
2017-03-15 | $16.58 | $16.74 | $16.58 | $16.66 | $12.62 | 1,543,858 |
2017-03-14 | $16.66 | $16.66 | $16.50 | $16.61 | $12.58 | 1,259,772 |
2017-03-13 | $16.66 | $16.87 | $16.57 | $16.64 | $12.60 | 1,084,724 |
2017-03-10 | $16.28 | $16.70 | $16.22 | $16.66 | $12.62 | 2,093,234 |
2017-03-09 | $16.74 | $16.76 | $16.38 | $16.41 | $12.29 | 1,568,832 |
2017-03-08 | $16.86 | $16.91 | $16.52 | $16.67 | $12.48 | 1,969,721 |
2017-03-07 | $16.82 | $17.00 | $16.77 | $16.91 | $12.66 | 9,403,722 |
2017-03-06 | $17.24 | $17.43 | $17.14 | $17.27 | $12.93 | 844,959 |
2017-03-03 | $17.15 | $17.36 | $17.05 | $17.35 | $12.99 | 2,485,462 |
2017-03-02 | $17.20 | $17.24 | $16.98 | $17.14 | $12.83 | 1,229,264 |
2017-03-01 | $17.39 | $17.56 | $17.28 | $17.28 | $12.94 | 1,699,426 |
2017-02-28 | $17.47 | $17.83 | $16.97 | $17.30 | $12.95 | 2,711,613 |
2017-02-27 | $17.26 | $17.37 | $17.20 | $17.30 | $12.95 | 1,295,810 |
2017-02-24 | $17.30 | $17.44 | $17.21 | $17.32 | $12.97 | 1,027,061 |
2017-02-23 | $17.49 | $17.52 | $17.13 | $17.37 | $13.01 | 1,669,428 |
2017-02-22 | $17.40 | $17.50 | $17.24 | $17.41 | $13.04 | 608,595 |
2017-02-21 | $17.48 | $17.67 | $17.31 | $17.45 | $13.07 | 853,362 |
2017-02-17 | $17.58 | $17.59 | $17.32 | $17.43 | $13.05 | 500,969 |
2017-02-16 | $17.87 | $17.87 | $17.59 | $17.61 | $13.19 | 711,685 |
2017-02-15 | $17.38 | $17.85 | $17.20 | $17.79 | $13.32 | 1,285,188 |
2017-02-14 | $17.51 | $17.52 | $17.31 | $17.37 | $13.01 | 516,614 |
2017-02-13 | $17.42 | $17.50 | $17.30 | $17.50 | $13.10 | 498,785 |
2017-02-10 | $17.30 | $17.47 | $17.25 | $17.32 | $12.97 | 645,314 |
2017-02-09 | $17.37 | $17.41 | $17.22 | $17.26 | $12.92 | 882,880 |
2017-02-08 | $17.21 | $17.33 | $17.19 | $17.30 | $12.95 | 1,247,013 |
2017-02-07 | $17.30 | $17.41 | $17.22 | $17.26 | $12.92 | 1,882,771 |
2017-02-06 | $17.16 | $17.33 | $17.11 | $17.26 | $12.92 | 1,123,024 |
2017-02-03 | $17.02 | $17.18 | $16.95 | $17.16 | $12.85 | 3,407,253 |
2017-02-02 | $16.71 | $16.93 | $16.58 | $16.85 | $12.62 | 1,781,361 |
2017-02-01 | $16.24 | $16.75 | $16.24 | $16.69 | $12.50 | 1,942,540 |
2017-01-31 | $16.14 | $16.27 | $15.96 | $16.21 | $12.14 | 2,039,306 |
2017-01-30 | $16.50 | $16.60 | $16.12 | $16.15 | $12.09 | 1,180,754 |
2017-01-27 | $16.60 | $16.66 | $16.47 | $16.58 | $12.41 | 1,550,531 |
2017-01-26 | $16.35 | $16.74 | $16.26 | $16.53 | $12.38 | 1,740,643 |
2017-01-25 | $16.72 | $16.72 | $16.22 | $16.30 | $12.21 | 2,502,330 |
2017-01-24 | $16.08 | $16.30 | $16.06 | $16.16 | $12.10 | 1,031,271 |
2017-01-23 | $16.02 | $16.04 | $15.95 | $16.00 | $11.98 | 957,801 |
2017-01-20 | $16.04 | $16.20 | $15.97 | $16.02 | $12.00 | 1,002,239 |
2017-01-19 | $15.89 | $16.09 | $15.82 | $16.01 | $11.99 | 1,834,389 |
2017-01-18 | $15.61 | $15.86 | $15.43 | $15.75 | $11.79 | 1,626,179 |
2017-01-17 | $15.52 | $15.73 | $15.46 | $15.50 | $11.61 | 1,023,586 |
2017-01-13 | $15.65 | $15.76 | $15.58 | $15.62 | $11.70 | 1,128,038 |
2017-01-12 | $15.71 | $15.86 | $15.48 | $15.60 | $11.68 | 1,510,299 |
2017-01-11 | $15.84 | $15.85 | $15.70 | $15.77 | $11.81 | 1,159,208 |
2017-01-10 | $15.80 | $15.86 | $15.66 | $15.83 | $11.85 | 2,051,675 |
2017-01-09 | $15.95 | $16.10 | $15.77 | $15.77 | $11.81 | 2,195,368 |
2017-01-06 | $16.06 | $16.17 | $15.88 | $15.94 | $11.94 | 2,157,664 |
2017-01-05 | $16.27 | $16.46 | $15.91 | $15.95 | $11.94 | 1,536,425 |
2017-01-04 | $16.01 | $16.14 | $15.90 | $15.98 | $11.97 | 1,797,300 |
2017-01-03 | $16.22 | $16.37 | $15.84 | $15.90 | $11.91 | 1,359,157 |
2016-12-30 | $16.17 | $16.26 | $16.01 | $16.15 | $12.09 | 437,795 |
2016-12-29 | $16.10 | $16.28 | $16.01 | $16.15 | $12.09 | 861,553 |
2016-12-28 | $16.22 | $16.27 | $15.97 | $16.02 | $12.00 | 847,730 |
2016-12-27 | $16.33 | $16.39 | $16.15 | $16.18 | $12.12 | 698,870 |
2016-12-23 | $16.18 | $16.40 | $16.00 | $16.27 | $12.18 | 1,345,438 |
2016-12-22 | $16.37 | $16.54 | $16.14 | $16.20 | $12.13 | 1,473,892 |
2016-12-21 | $16.36 | $16.60 | $16.27 | $16.34 | $12.24 | 2,028,708 |
2016-12-20 | $16.55 | $16.74 | $16.37 | $16.43 | $12.30 | 1,484,878 |
2016-12-19 | $16.47 | $16.73 | $16.39 | $16.58 | $12.41 | 1,904,741 |
2016-12-16 | $16.50 | $16.61 | $16.33 | $16.50 | $12.35 | 1,979,121 |
2016-12-15 | $16.79 | $16.95 | $16.28 | $16.40 | $12.28 | 1,790,908 |
2016-12-14 | $16.42 | $16.47 | $16.07 | $16.14 | $12.09 | 1,079,146 |
2016-12-13 | $16.33 | $16.49 | $16.28 | $16.39 | $12.27 | 3,021,073 |
2016-12-12 | $17.03 | $17.03 | $16.57 | $16.82 | $12.59 | 490,261 |
2016-12-09 | $16.90 | $16.96 | $16.75 | $16.93 | $12.68 | 748,622 |
2016-12-08 | $16.66 | $17.08 | $16.64 | $16.84 | $12.61 | 777,196 |
2016-12-07 | $16.51 | $16.87 | $16.51 | $16.84 | $12.61 | 1,238,524 |
2016-12-06 | $16.37 | $16.50 | $16.22 | $16.50 | $12.35 | 2,137,554 |
2016-12-05 | $16.40 | $16.47 | $16.05 | $16.25 | $12.17 | 1,574,656 |
2016-12-02 | $16.03 | $16.05 | $15.72 | $15.94 | $11.94 | 886,786 |
2016-12-01 | $15.60 | $16.10 | $15.57 | $16.08 | $12.04 | 1,327,941 |
2016-11-30 | $15.70 | $15.71 | $15.48 | $15.56 | $11.65 | 701,284 |
2016-11-29 | $15.55 | $15.70 | $15.47 | $15.60 | $11.68 | 773,072 |
2016-11-28 | $15.76 | $15.79 | $15.48 | $15.51 | $11.61 | 858,257 |
2016-11-25 | $15.68 | $15.92 | $15.67 | $15.68 | $11.74 | 889,510 |
2016-11-23 | $15.35 | $15.74 | $15.27 | $15.67 | $11.73 | 931,779 |
2016-11-22 | $15.40 | $15.62 | $15.29 | $15.41 | $11.54 | 871,641 |
2016-11-21 | $15.40 | $15.54 | $15.25 | $15.34 | $11.49 | 730,776 |
2016-11-18 | $15.24 | $15.45 | $15.18 | $15.38 | $11.52 | 753,632 |
2016-11-17 | $15.22 | $15.35 | $15.05 | $15.18 | $11.37 | 1,411,646 |
2016-11-16 | $15.07 | $15.25 | $15.00 | $15.16 | $11.35 | 770,961 |
2016-11-15 | $14.75 | $15.16 | $14.75 | $15.10 | $11.31 | 3,875,703 |
2016-11-14 | $14.80 | $15.33 | $14.76 | $15.26 | $11.43 | 851,113 |
2016-11-11 | $14.97 | $15.13 | $14.77 | $14.80 | $11.08 | 644,982 |
2016-11-10 | $14.78 | $15.15 | $14.73 | $15.09 | $11.30 | 796,544 |
2016-11-09 | $14.06 | $14.78 | $13.86 | $14.74 | $11.04 | 863,467 |
2016-11-08 | $14.26 | $14.38 | $14.06 | $14.20 | $10.63 | 692,475 |
2016-11-07 | $14.30 | $14.34 | $14.11 | $14.12 | $10.57 | 401,193 |
2016-11-04 | $13.66 | $14.13 | $13.60 | $14.07 | $10.54 | 671,475 |
2016-11-03 | $14.05 | $14.16 | $13.77 | $13.79 | $10.19 | 1,456,959 |
2016-11-02 | $13.98 | $14.12 | $13.89 | $13.98 | $10.33 | 417,379 |
2016-11-01 | $14.26 | $14.38 | $13.81 | $13.97 | $10.32 | 366,785 |
2016-10-31 | $13.92 | $14.38 | $13.92 | $14.30 | $10.56 | 738,271 |
2016-10-28 | $13.72 | $14.07 | $13.59 | $13.92 | $10.28 | 1,084,044 |
2016-10-27 | $13.63 | $13.74 | $13.46 | $13.54 | $10.00 | 507,255 |
2016-10-26 | $13.72 | $13.72 | $13.30 | $13.64 | $10.08 | 792,376 |
2016-10-25 | $14.24 | $14.24 | $13.42 | $13.87 | $10.25 | 1,340,628 |
2016-10-24 | $13.51 | $13.67 | $13.26 | $13.26 | $9.80 | 1,200,167 |
2016-10-21 | $13.34 | $13.46 | $13.26 | $13.38 | $9.89 | 698,025 |
2016-10-20 | $13.59 | $13.65 | $13.33 | $13.38 | $9.89 | 600,514 |
2016-10-19 | $13.77 | $13.77 | $13.63 | $13.65 | $10.08 | 488,615 |
2016-10-18 | $13.68 | $13.75 | $13.57 | $13.70 | $10.12 | 492,828 |
2016-10-17 | $13.35 | $13.52 | $13.29 | $13.47 | $9.95 | 786,033 |
2016-10-14 | $13.48 | $13.70 | $13.39 | $13.42 | $9.91 | 1,132,243 |
2016-10-13 | $13.08 | $13.48 | $13.00 | $13.36 | $9.87 | 910,049 |
2016-10-12 | $13.41 | $13.49 | $13.23 | $13.29 | $9.82 | 735,781 |
2016-10-11 | $13.78 | $13.88 | $13.31 | $13.37 | $9.88 | 764,159 |
2016-10-10 | $13.83 | $13.95 | $13.83 | $13.85 | $10.23 | 651,940 |
2016-10-07 | $13.85 | $14.00 | $13.65 | $13.81 | $10.20 | 865,147 |
2016-10-06 | $14.03 | $14.05 | $13.84 | $13.84 | $10.23 | 914,131 |
2016-10-05 | $14.09 | $14.16 | $13.85 | $14.06 | $10.39 | 1,733,449 |
2016-10-04 | $14.21 | $14.31 | $14.03 | $14.08 | $10.40 | 1,529,878 |
2016-10-03 | $14.15 | $14.57 | $14.03 | $14.16 | $10.46 | 1,448,596 |
2016-09-30 | $14.24 | $14.37 | $14.06 | $14.20 | $10.49 | 4,965,741 |
2016-09-29 | $14.40 | $14.91 | $14.40 | $14.53 | $10.73 | 456,094 |
2016-09-28 | $14.28 | $14.48 | $14.12 | $14.47 | $10.69 | 536,336 |
2016-09-27 | $14.39 | $14.44 | $14.09 | $14.19 | $10.48 | 576,257 |
2016-09-26 | $14.55 | $14.58 | $14.27 | $14.37 | $10.62 | 397,356 |
2016-09-23 | $14.70 | $14.97 | $14.60 | $14.73 | $10.88 | 512,204 |
2016-09-22 | $14.90 | $15.00 | $14.67 | $14.71 | $10.87 | 406,359 |
2016-09-21 | $14.76 | $14.87 | $14.54 | $14.81 | $10.94 | 1,516,747 |
2016-09-20 | $14.69 | $14.79 | $14.59 | $14.67 | $10.84 | 580,859 |
2016-09-19 | $14.42 | $14.78 | $14.42 | $14.58 | $10.77 | 785,911 |
2016-09-16 | $14.20 | $14.53 | $14.16 | $14.40 | $10.64 | 638,510 |
2016-09-15 | $14.00 | $14.42 | $13.98 | $14.27 | $10.54 | 347,292 |
2016-09-14 | $13.88 | $14.05 | $13.85 | $14.00 | $10.34 | 353,984 |
2016-09-13 | $13.97 | $14.12 | $13.77 | $13.91 | $10.28 | 337,978 |
2016-09-12 | $13.78 | $14.14 | $13.75 | $14.11 | $10.42 | 291,394 |
2016-09-09 | $14.30 | $14.32 | $13.87 | $13.87 | $10.25 | 243,021 |
2016-09-08 | $14.48 | $14.48 | $14.23 | $14.46 | $10.68 | 824,626 |
2016-09-07 | $14.23 | $14.49 | $14.22 | $14.41 | $10.65 | 284,743 |
2016-09-06 | $14.26 | $14.39 | $14.17 | $14.26 | $10.54 | 225,988 |
2016-09-02 | $14.32 | $14.39 | $14.18 | $14.25 | $10.53 | 470,135 |
2016-09-01 | $14.13 | $14.31 | $14.13 | $14.26 | $10.54 | 254,185 |
2016-08-31 | $14.25 | $14.36 | $14.12 | $14.15 | $10.45 | 319,962 |
2016-08-30 | $14.21 | $14.37 | $14.08 | $14.28 | $10.55 | 737,987 |
2016-08-29 | $14.25 | $14.42 | $14.25 | $14.30 | $10.56 | 242,409 |
2016-08-26 | $14.34 | $14.44 | $14.21 | $14.29 | $10.56 | 200,757 |
2016-08-25 | $14.48 | $14.61 | $14.27 | $14.31 | $10.57 | 311,661 |
2016-08-24 | $14.71 | $14.83 | $14.54 | $14.58 | $10.77 | 296,446 |
2016-08-23 | $14.59 | $14.79 | $14.55 | $14.71 | $10.87 | 439,817 |
2016-08-22 | $14.41 | $14.58 | $14.33 | $14.47 | $10.69 | 539,508 |
2016-08-19 | $14.29 | $14.51 | $14.23 | $14.44 | $10.67 | 921,834 |
2016-08-18 | $14.00 | $14.32 | $14.00 | $14.31 | $10.57 | 387,348 |
2016-08-17 | $14.13 | $14.14 | $13.96 | $14.05 | $10.38 | 168,210 |
2016-08-16 | $14.17 | $14.26 | $14.07 | $14.17 | $10.47 | 399,228 |
2016-08-15 | $14.21 | $14.40 | $14.18 | $14.24 | $10.52 | 342,556 |
2016-08-12 | $14.10 | $14.25 | $13.97 | $14.18 | $10.48 | 249,687 |
2016-08-11 | $14.20 | $14.25 | $14.06 | $14.08 | $10.40 | 195,622 |
2016-08-10 | $13.95 | $14.16 | $13.91 | $14.16 | $10.46 | 571,647 |
2016-08-09 | $13.91 | $14.02 | $13.71 | $13.92 | $10.28 | 365,903 |
2016-08-08 | $14.51 | $14.58 | $14.11 | $14.18 | $10.34 | 498,566 |
2016-08-05 | $14.00 | $14.54 | $13.90 | $14.41 | $10.50 | 457,502 |
2016-08-04 | $13.86 | $13.94 | $13.75 | $13.86 | $10.10 | 183,453 |
2016-08-03 | $13.83 | $14.04 | $13.66 | $13.80 | $10.06 | 728,930 |
2016-08-02 | $13.98 | $14.12 | $13.71 | $13.86 | $10.10 | 755,794 |
2016-08-01 | $14.11 | $14.26 | $13.96 | $14.09 | $10.27 | 739,926 |
2016-07-29 | $14.20 | $14.30 | $14.03 | $14.16 | $10.32 | 679,875 |
2016-07-28 | $14.76 | $14.99 | $14.09 | $14.32 | $10.44 | 1,366,452 |
2016-07-27 | $15.26 | $15.26 | $14.89 | $14.90 | $10.86 | 537,259 |
2016-07-26 | $15.32 | $15.43 | $15.25 | $15.26 | $11.12 | 192,154 |
2016-07-25 | $15.40 | $15.52 | $15.32 | $15.33 | $11.17 | 221,533 |
2016-07-22 | $15.11 | $15.48 | $15.06 | $15.39 | $11.22 | 359,381 |
2016-07-21 | $14.97 | $15.36 | $14.97 | $15.09 | $11.00 | 1,177,257 |
2016-07-20 | $15.20 | $15.20 | $14.93 | $14.98 | $10.92 | 919,770 |
2016-07-19 | $15.25 | $15.26 | $15.05 | $15.09 | $11.00 | 346,367 |
2016-07-18 | $15.16 | $15.36 | $15.16 | $15.34 | $11.18 | 383,195 |
2016-07-15 | $15.23 | $15.23 | $15.03 | $15.15 | $11.04 | 312,742 |
2016-07-14 | $15.56 | $15.56 | $15.25 | $15.25 | $11.12 | 302,771 |
2016-07-13 | $15.77 | $15.77 | $15.36 | $15.37 | $11.20 | 519,937 |
2016-07-12 | $15.64 | $15.85 | $15.38 | $15.74 | $11.47 | 443,502 |
2016-07-11 | $15.51 | $15.70 | $15.30 | $15.47 | $11.28 | 313,141 |
2016-07-08 | $14.84 | $15.41 | $14.84 | $15.36 | $11.20 | 491,993 |
2016-07-07 | $14.45 | $14.84 | $14.45 | $14.67 | $10.69 | 373,919 |
2016-07-06 | $14.69 | $14.74 | $14.31 | $14.45 | $10.53 | 1,184,468 |
2016-07-05 | $14.99 | $15.13 | $14.52 | $14.85 | $10.82 | 418,525 |
2016-07-01 | $15.03 | $15.28 | $14.93 | $15.14 | $11.03 | 288,781 |
2016-06-30 | $14.92 | $14.98 | $14.65 | $14.95 | $10.90 | 423,363 |
2016-06-29 | $14.48 | $14.97 | $14.46 | $14.86 | $10.83 | 323,556 |
2016-06-28 | $13.94 | $14.28 | $13.75 | $14.23 | $10.37 | 620,721 |
2016-06-27 | $14.42 | $14.42 | $13.56 | $13.64 | $9.94 | 1,067,224 |
2016-06-24 | $14.67 | $14.79 | $14.48 | $14.55 | $10.60 | 1,749,291 |
2016-06-23 | $15.16 | $15.30 | $15.11 | $15.26 | $11.12 | 329,124 |
2016-06-22 | $14.92 | $15.16 | $14.92 | $14.94 | $10.89 | 389,097 |
2016-06-21 | $14.95 | $15.13 | $14.88 | $14.92 | $10.87 | 270,676 |
2016-06-20 | $15.15 | $15.30 | $14.96 | $14.97 | $10.91 | 340,117 |
2016-06-17 | $14.94 | $15.18 | $14.86 | $14.92 | $10.87 | 645,088 |
2016-06-16 | $14.68 | $14.97 | $14.25 | $14.89 | $10.85 | 285,884 |
2016-06-15 | $14.69 | $15.04 | $14.66 | $14.77 | $10.77 | 386,747 |
2016-06-14 | $14.98 | $15.08 | $14.55 | $14.67 | $10.69 | 694,894 |
2016-06-13 | $14.89 | $15.25 | $14.89 | $15.08 | $10.99 | 627,066 |
2016-06-10 | $14.97 | $15.08 | $14.84 | $15.00 | $10.93 | 659,315 |
2016-06-09 | $15.04 | $15.35 | $15.02 | $15.12 | $11.02 | 379,686 |
2016-06-08 | $15.00 | $15.23 | $14.84 | $15.16 | $11.05 | 248,379 |
2016-06-07 | $14.85 | $15.02 | $14.73 | $14.91 | $10.87 | 486,419 |
2016-06-06 | $14.80 | $14.92 | $14.65 | $14.84 | $10.82 | 258,463 |
2016-06-03 | $15.06 | $15.06 | $14.59 | $14.79 | $10.78 | 413,574 |
2016-06-02 | $14.44 | $15.06 | $14.43 | $15.06 | $10.98 | 347,766 |
2016-06-01 | $14.16 | $14.51 | $14.16 | $14.48 | $10.55 | 345,818 |
2016-05-31 | $14.31 | $14.38 | $14.18 | $14.26 | $10.39 | 401,017 |
2016-05-27 | $13.83 | $14.27 | $13.73 | $14.20 | $10.35 | 465,385 |
2016-05-26 | $14.06 | $14.06 | $13.64 | $13.79 | $10.05 | 390,251 |
2016-05-25 | $13.99 | $14.21 | $13.81 | $14.05 | $10.24 | 499,546 |
2016-05-24 | $14.09 | $14.62 | $13.50 | $13.89 | $10.12 | 334,808 |
2016-05-23 | $13.52 | $13.83 | $13.44 | $13.57 | $9.89 | 504,371 |
2016-05-20 | $13.73 | $13.87 | $13.48 | $13.53 | $9.86 | 482,358 |
2016-05-19 | $13.80 | $13.93 | $13.29 | $13.70 | $9.99 | 1,326,683 |
2016-05-18 | $14.01 | $14.14 | $13.85 | $13.97 | $10.18 | 295,432 |
2016-05-17 | $13.99 | $14.39 | $13.96 | $14.08 | $10.26 | 494,104 |
2016-05-16 | $14.51 | $14.69 | $13.97 | $14.00 | $10.20 | 850,037 |
2016-05-13 | $14.61 | $14.77 | $14.38 | $14.44 | $10.52 | 304,745 |
2016-05-12 | $15.05 | $15.13 | $14.64 | $14.68 | $10.70 | 307,910 |
2016-05-11 | $15.41 | $15.43 | $14.95 | $14.95 | $10.90 | 311,059 |
2016-05-10 | $15.10 | $15.58 | $14.94 | $15.46 | $11.27 | 496,650 |
2016-05-09 | $15.14 | $15.16 | $14.92 | $15.05 | $10.97 | 326,205 |
2016-05-06 | $15.00 | $15.16 | $14.89 | $15.13 | $11.03 | 220,496 |
2016-05-05 | $15.36 | $15.36 | $15.01 | $15.21 | $10.95 | 485,945 |
2016-05-04 | $15.27 | $15.43 | $15.08 | $15.24 | $10.97 | 450,682 |
2016-05-03 | $15.51 | $15.65 | $15.37 | $15.40 | $11.09 | 434,980 |
2016-05-02 | $15.70 | $15.89 | $15.57 | $15.67 | $11.28 | 460,080 |
2016-04-29 | $15.90 | $15.98 | $15.47 | $15.65 | $11.27 | 280,724 |
2016-04-28 | $15.71 | $15.96 | $15.43 | $15.83 | $11.39 | 407,632 |
2016-04-27 | $16.08 | $16.11 | $15.76 | $15.77 | $11.35 | 342,763 |
2016-04-26 | $16.00 | $16.47 | $15.58 | $16.10 | $11.59 | 829,385 |
2016-04-25 | $15.41 | $15.74 | $15.32 | $15.39 | $11.08 | 1,342,508 |
2016-04-22 | $15.53 | $15.67 | $15.21 | $15.43 | $11.11 | 433,079 |
2016-04-21 | $15.83 | $15.86 | $15.51 | $15.55 | $11.19 | 429,775 |
2016-04-20 | $15.90 | $16.01 | $15.77 | $15.89 | $11.44 | 345,147 |
2016-04-19 | $15.99 | $16.22 | $15.76 | $15.92 | $11.46 | 589,484 |
2016-04-18 | $15.84 | $16.01 | $15.67 | $15.89 | $11.44 | 477,638 |
2016-04-15 | $16.01 | $16.18 | $15.85 | $15.94 | $11.47 | 453,015 |
2016-04-14 | $16.43 | $16.46 | $15.98 | $16.02 | $11.53 | 396,791 |
2016-04-13 | $16.37 | $16.44 | $16.15 | $16.34 | $11.76 | 526,704 |
2016-04-12 | $15.94 | $16.42 | $15.83 | $16.34 | $11.76 | 498,386 |
2016-04-11 | $15.92 | $16.04 | $15.77 | $15.90 | $11.45 | 132,917 |
2016-04-08 | $15.84 | $15.89 | $15.66 | $15.79 | $11.37 | 245,299 |
2016-04-07 | $15.56 | $15.91 | $15.56 | $15.70 | $11.30 | 238,247 |
2016-04-06 | $15.38 | $15.68 | $15.25 | $15.66 | $11.27 | 284,913 |
2016-04-05 | $15.46 | $15.48 | $15.17 | $15.33 | $11.03 | 498,009 |
2016-04-04 | $15.88 | $15.96 | $15.59 | $15.60 | $11.23 | 367,506 |
2016-04-01 | $16.10 | $16.16 | $15.70 | $15.83 | $11.39 | 593,761 |
2016-03-31 | $16.24 | $16.53 | $16.10 | $16.30 | $11.73 | 850,906 |
2016-03-30 | $16.19 | $16.25 | $16.00 | $16.19 | $11.65 | 537,978 |
2016-03-29 | $15.76 | $16.09 | $15.51 | $16.01 | $11.52 | 820,743 |
2016-03-28 | $15.51 | $15.85 | $15.34 | $15.72 | $11.32 | 343,910 |
2016-03-24 | $15.09 | $15.42 | $14.81 | $15.40 | $11.09 | 277,198 |
2016-03-23 | $15.76 | $15.80 | $15.02 | $15.17 | $10.92 | 782,114 |
2016-03-22 | $15.71 | $15.83 | $15.56 | $15.79 | $11.37 | 511,338 |
2016-03-21 | $15.36 | $15.81 | $15.36 | $15.78 | $11.36 | 508,385 |
2016-03-18 | $15.30 | $15.73 | $15.19 | $15.30 | $11.01 | 774,433 |
2016-03-17 | $15.41 | $15.44 | $15.12 | $15.20 | $10.94 | 513,802 |
2016-03-16 | $15.43 | $15.58 | $15.29 | $15.38 | $11.07 | 378,158 |
2016-03-15 | $15.12 | $15.65 | $15.01 | $15.43 | $11.11 | 778,759 |
2016-03-14 | $15.18 | $15.50 | $15.00 | $15.19 | $10.93 | 301,995 |
2016-03-11 | $14.89 | $15.22 | $14.76 | $15.13 | $10.89 | 388,095 |
2016-03-10 | $14.80 | $14.80 | $14.46 | $14.67 | $10.56 | 383,518 |
2016-03-09 | $14.72 | $14.87 | $14.35 | $14.72 | $10.60 | 447,751 |
2016-03-08 | $15.09 | $15.16 | $14.53 | $14.62 | $10.52 | 444,187 |
2016-03-07 | $14.69 | $15.36 | $14.66 | $15.15 | $10.91 | 680,397 |
2016-03-04 | $14.95 | $15.16 | $14.82 | $14.82 | $10.67 | 1,124,359 |
2016-03-03 | $14.87 | $15.35 | $14.87 | $15.09 | $10.74 | 1,065,997 |
2016-03-02 | $14.97 | $15.05 | $14.80 | $14.88 | $10.59 | 749,857 |
2016-03-01 | $14.87 | $15.19 | $14.79 | $14.95 | $10.64 | 1,808,945 |
2016-02-29 | $14.49 | $14.94 | $14.42 | $14.78 | $10.52 | 910,048 |
2016-02-26 | $14.79 | $15.08 | $14.52 | $14.53 | $10.34 | 983,046 |
2016-02-25 | $14.17 | $14.70 | $14.01 | $14.52 | $10.33 | 1,689,231 |
2016-02-24 | $13.46 | $14.20 | $13.25 | $14.07 | $10.01 | 1,852,277 |
2016-02-23 | $12.76 | $14.09 | $12.42 | $13.75 | $9.79 | 1,399,928 |
2016-02-22 | $12.29 | $12.98 | $12.20 | $12.80 | $9.11 | 1,295,850 |
2016-02-19 | $12.43 | $12.50 | $12.17 | $12.26 | $8.72 | 416,543 |
2016-02-18 | $12.21 | $12.67 | $12.20 | $12.52 | $8.91 | 1,110,626 |
2016-02-17 | $11.73 | $12.74 | $11.72 | $12.19 | $8.68 | 1,180,016 |
2016-02-16 | $11.45 | $11.77 | $11.28 | $11.61 | $8.26 | 592,426 |
2016-02-12 | $10.99 | $11.43 | $10.99 | $11.42 | $8.13 | 961,147 |
2016-02-11 | $11.36 | $11.61 | $10.56 | $10.95 | $7.79 | 1,461,819 |
2016-02-10 | $11.96 | $12.31 | $11.17 | $11.54 | $8.21 | 1,294,036 |
2016-02-09 | $12.40 | $12.60 | $11.31 | $11.83 | $8.42 | 1,888,368 |
2016-02-08 | $12.76 | $12.77 | $12.45 | $12.55 | $8.93 | 632,271 |
2016-02-05 | $12.95 | $13.05 | $12.67 | $13.00 | $9.25 | 439,476 |
2016-02-04 | $12.46 | $13.03 | $12.44 | $13.00 | $9.25 | 749,654 |
2016-02-03 | $12.16 | $12.49 | $11.80 | $12.47 | $8.87 | 486,061 |
2016-02-02 | $12.69 | $12.69 | $12.00 | $12.06 | $8.58 | 845,208 |
2016-02-01 | $12.76 | $13.06 | $12.59 | $12.79 | $9.10 | 1,500,792 |
2016-01-29 | $12.39 | $13.05 | $12.39 | $12.81 | $9.12 | 1,049,776 |
2016-01-28 | $12.94 | $13.17 | $12.43 | $12.44 | $8.85 | 781,292 |
2016-01-27 | $13.02 | $13.10 | $12.78 | $12.79 | $9.10 | 505,461 |
2016-01-26 | $12.79 | $13.25 | $12.79 | $13.08 | $9.31 | 344,481 |
2016-01-25 | $13.15 | $13.31 | $12.66 | $12.75 | $9.07 | 482,643 |
2016-01-22 | $13.11 | $13.48 | $12.95 | $13.23 | $9.42 | 887,960 |
2016-01-21 | $12.46 | $13.00 | $12.37 | $12.91 | $9.19 | 614,921 |
2016-01-20 | $12.02 | $12.54 | $11.62 | $12.43 | $8.85 | 806,350 |
2016-01-19 | $13.09 | $13.14 | $12.03 | $12.15 | $8.65 | 1,090,589 |
2016-01-15 | $13.07 | $13.20 | $12.77 | $13.02 | $9.27 | 741,616 |
2016-01-14 | $12.74 | $13.76 | $12.74 | $13.41 | $9.54 | 1,339,078 |
2016-01-13 | $14.56 | $14.58 | $13.78 | $13.83 | $9.84 | 428,058 |
2016-01-12 | $14.72 | $14.79 | $14.37 | $14.55 | $10.35 | 543,373 |
2016-01-11 | $14.48 | $14.64 | $14.28 | $14.61 | $10.40 | 595,625 |
2016-01-08 | $14.77 | $14.86 | $14.40 | $14.50 | $10.32 | 625,583 |
2016-01-07 | $14.66 | $14.81 | $14.50 | $14.64 | $10.42 | 525,907 |
2016-01-06 | $15.27 | $15.31 | $14.46 | $14.96 | $10.65 | 1,701,161 |
2016-01-05 | $15.44 | $15.68 | $15.24 | $15.57 | $11.08 | 1,044,222 |
2016-01-04 | $15.62 | $15.83 | $15.34 | $15.43 | $10.98 | 605,545 |
2015-12-31 | $16.00 | $16.11 | $15.85 | $15.90 | $11.32 | 487,214 |
2015-12-30 | $16.10 | $16.19 | $15.90 | $16.06 | $11.43 | 228,944 |
2015-12-29 | $16.19 | $16.44 | $16.09 | $16.36 | $11.46 | 505,072 |
2015-12-28 | $16.21 | $16.22 | $16.00 | $16.13 | $11.30 | 329,802 |
2015-12-24 | $16.31 | $16.39 | $16.25 | $16.29 | $11.42 | 87,365 |
2015-12-23 | $16.26 | $16.50 | $16.15 | $16.35 | $11.46 | 541,910 |
2015-12-22 | $15.79 | $16.16 | $15.75 | $16.16 | $11.32 | 731,064 |
2015-12-21 | $16.00 | $16.07 | $15.64 | $15.75 | $11.04 | 702,969 |
2015-12-18 | $16.18 | $16.28 | $15.84 | $15.91 | $11.15 | 893,019 |
2015-12-17 | $16.75 | $16.78 | $16.16 | $16.18 | $11.34 | 814,693 |
2015-12-16 | $16.61 | $16.83 | $16.43 | $16.80 | $11.77 | 769,989 |
2015-12-15 | $16.19 | $16.59 | $16.16 | $16.56 | $11.60 | 751,754 |
2015-12-14 | $16.42 | $16.54 | $16.02 | $16.14 | $11.31 | 1,854,342 |
2015-12-11 | $16.41 | $16.68 | $16.22 | $16.45 | $11.53 | 1,291,397 |
2015-12-10 | $16.56 | $16.69 | $16.32 | $16.46 | $11.53 | 805,331 |
2015-12-09 | $16.73 | $16.92 | $16.65 | $16.72 | $11.72 | 701,370 |
2015-12-08 | $16.67 | $16.77 | $16.47 | $16.72 | $11.72 | 734,326 |
2015-12-07 | $17.04 | $17.04 | $16.67 | $16.77 | $11.75 | 572,682 |
2015-12-04 | $16.99 | $17.19 | $16.93 | $17.08 | $11.97 | 712,128 |
2015-12-03 | $17.21 | $17.26 | $16.88 | $17.01 | $11.92 | 662,713 |
2015-12-02 | $17.17 | $17.22 | $17.00 | $17.16 | $12.02 | 861,063 |
2015-12-01 | $17.15 | $17.28 | $17.12 | $17.20 | $12.05 | 1,220,326 |
2015-11-30 | $17.29 | $17.29 | $16.96 | $17.11 | $11.99 | 5,653,229 |
2015-11-27 | $17.16 | $17.26 | $17.03 | $17.18 | $12.04 | 234,196 |
2015-11-25 | $17.08 | $17.35 | $17.00 | $17.12 | $12.00 | 663,798 |
2015-11-24 | $16.95 | $17.19 | $16.95 | $17.11 | $11.99 | 684,617 |
2015-11-23 | $17.00 | $17.40 | $17.00 | $17.14 | $12.01 | 1,071,515 |
2015-11-20 | $17.20 | $17.20 | $17.00 | $17.00 | $11.91 | 833,874 |
2015-11-19 | $17.08 | $17.29 | $16.95 | $17.11 | $11.99 | 602,520 |
2015-11-18 | $17.14 | $17.15 | $16.87 | $17.11 | $11.99 | 740,369 |
2015-11-17 | $16.92 | $17.20 | $16.66 | $16.75 | $11.74 | 1,003,985 |
2015-11-16 | $17.08 | $17.21 | $16.56 | $16.79 | $11.77 | 1,694,513 |
2015-11-13 | $17.22 | $17.35 | $16.79 | $17.05 | $11.95 | 9,407,356 |
2015-11-12 | $17.80 | $17.80 | $17.17 | $17.29 | $12.12 | 641,224 |
2015-11-11 | $18.65 | $18.87 | $17.97 | $17.99 | $12.61 | 658,666 |
2015-11-10 | $19.04 | $19.22 | $18.98 | $19.12 | $13.40 | 93,938 |
2015-11-09 | $19.16 | $19.24 | $18.76 | $19.05 | $13.35 | 187,298 |
2015-11-06 | $19.23 | $19.56 | $19.17 | $19.21 | $13.46 | 260,736 |
2015-11-05 | $19.51 | $19.78 | $19.51 | $19.63 | $13.64 | 263,546 |
2015-11-04 | $19.49 | $19.65 | $19.23 | $19.43 | $13.50 | 293,417 |
2015-11-03 | $19.28 | $19.54 | $19.13 | $19.39 | $13.47 | 226,275 |
2015-11-02 | $19.29 | $19.47 | $19.17 | $19.31 | $13.41 | 160,293 |
2015-10-30 | $19.48 | $19.53 | $19.20 | $19.20 | $13.34 | 180,899 |
2015-10-29 | $19.48 | $19.55 | $19.24 | $19.50 | $13.54 | 267,028 |
2015-10-28 | $19.66 | $19.86 | $19.10 | $19.54 | $13.57 | 787,626 |
2015-10-27 | $19.34 | $19.68 | $18.88 | $19.43 | $13.50 | 1,606,493 |
2015-10-26 | $18.18 | $18.81 | $18.15 | $18.50 | $12.85 | 568,152 |
2015-10-23 | $18.66 | $18.66 | $17.68 | $18.20 | $12.64 | 578,557 |
2015-10-22 | $18.39 | $18.64 | $18.29 | $18.46 | $12.82 | 195,667 |
2015-10-21 | $18.46 | $18.49 | $18.18 | $18.27 | $12.69 | 131,885 |
2015-10-20 | $18.08 | $18.45 | $17.99 | $18.39 | $12.77 | 182,168 |
2015-10-19 | $17.50 | $18.12 | $17.50 | $18.08 | $12.56 | 375,099 |
2015-10-16 | $18.30 | $18.30 | $17.33 | $17.45 | $12.12 | 505,437 |
2015-10-15 | $18.11 | $18.36 | $17.79 | $18.32 | $12.73 | 173,650 |
2015-10-14 | $18.24 | $18.24 | $17.99 | $18.03 | $12.52 | 239,447 |
2015-10-13 | $18.18 | $18.38 | $18.05 | $18.20 | $12.64 | 143,840 |
2015-10-12 | $18.27 | $18.31 | $18.13 | $18.29 | $12.70 | 126,720 |
2015-10-09 | $18.27 | $18.27 | $18.10 | $18.23 | $12.66 | 187,720 |
2015-10-08 | $18.22 | $18.37 | $18.05 | $18.21 | $12.65 | 222,681 |
2015-10-07 | $17.81 | $18.29 | $17.68 | $18.25 | $12.68 | 763,327 |
2015-10-06 | $17.55 | $17.77 | $17.43 | $17.71 | $12.30 | 418,991 |
2015-10-05 | $17.18 | $17.57 | $17.18 | $17.53 | $12.18 | 313,048 |
2015-10-02 | $16.70 | $17.09 | $16.54 | $17.08 | $11.86 | 542,497 |
2015-10-01 | $16.80 | $17.08 | $16.63 | $16.89 | $11.73 | 701,302 |
2015-09-30 | $16.36 | $16.86 | $16.20 | $16.78 | $11.66 | 547,920 |
2015-09-29 | $16.47 | $16.50 | $16.16 | $16.18 | $11.24 | 256,582 |
2015-09-28 | $16.72 | $16.84 | $16.38 | $16.48 | $11.45 | 262,991 |
2015-09-25 | $16.90 | $17.05 | $16.74 | $16.83 | $11.69 | 216,366 |
2015-09-24 | $16.97 | $17.06 | $16.63 | $16.81 | $11.68 | 560,813 |
2015-09-23 | $17.30 | $17.33 | $16.99 | $17.06 | $11.85 | 191,853 |
2015-09-22 | $17.77 | $17.84 | $17.08 | $17.23 | $11.97 | 1,090,527 |
2015-09-21 | $17.90 | $18.49 | $17.78 | $17.95 | $12.47 | 1,070,692 |
2015-09-18 | $17.24 | $17.54 | $16.88 | $17.45 | $12.12 | 3,385,684 |
2015-09-17 | $17.81 | $17.92 | $17.66 | $17.70 | $12.29 | 890,628 |
2015-09-16 | $17.82 | $18.02 | $17.74 | $17.86 | $12.41 | 389,247 |
2015-09-15 | $17.86 | $18.00 | $17.61 | $17.77 | $12.34 | 405,949 |
2015-09-14 | $17.82 | $17.91 | $17.72 | $17.86 | $12.41 | 385,754 |
2015-09-11 | $17.62 | $17.78 | $17.44 | $17.78 | $12.35 | 547,109 |
2015-09-10 | $17.49 | $17.94 | $17.38 | $17.70 | $12.29 | 537,801 |
2015-09-09 | $18.25 | $18.28 | $17.71 | $17.74 | $12.32 | 334,135 |
2015-09-08 | $18.26 | $18.40 | $17.87 | $18.05 | $12.54 | 989,588 |
2015-09-04 | $18.14 | $18.26 | $17.87 | $17.99 | $12.50 | 236,943 |
2015-09-03 | $18.43 | $18.58 | $18.25 | $18.29 | $12.70 | 246,452 |
2015-09-02 | $18.42 | $18.45 | $18.23 | $18.35 | $12.75 | 310,540 |
2015-09-01 | $18.53 | $18.56 | $18.13 | $18.21 | $12.65 | 315,905 |
2015-08-31 | $18.92 | $18.98 | $18.66 | $18.77 | $13.04 | 772,232 |
2015-08-28 | $18.83 | $18.96 | $18.72 | $18.94 | $13.16 | 496,982 |
Extended Stay America Inc - Units (STAY) News Headlines
Recent Extended Stay America Inc - Units (STAY) News
Similar Companies to Extended Stay America Inc - Units (STAY) in the Lodging Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |