Beijing Career International Company Ltd (300662) Exchange: SHE
Data as of July 17, 2025
$29.03 ($-0.99) -3.30%
Beijing Career International Company Ltd - Daily Information
Click for more stock information on Beijing Career International Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $29.88 |
Previous Close | $29.03 |
High | $30.14 |
Low | $29.01 |
Adjusted Open | $29.88 |
Previous Adjusted Close | $29.03 |
Adjusted High | $30.14 |
Adjusted Low | $29.01 |
Invest in Beijing Career International Company Ltd (300662)
Historical Stock Data for Beijing Career International Company Ltd (300662)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-23 | $29.88 | $30.14 | $29.01 | $29.03 | $29.03 | 2,631,500 |
2025-05-22 | $31.10 | $31.43 | $29.81 | $30.02 | $30.02 | 3,060,900 |
2025-05-21 | $31.54 | $31.80 | $30.70 | $31.30 | $31.30 | 3,908,500 |
2025-05-20 | $30.25 | $32.68 | $29.91 | $31.69 | $31.69 | 5,866,000 |
2025-05-19 | $29.73 | $30.35 | $29.13 | $30.25 | $30.25 | 3,369,100 |
2025-05-16 | $29.99 | $30.45 | $29.63 | $29.69 | $29.69 | 3,252,100 |
2025-05-15 | $30.86 | $30.86 | $29.89 | $30.03 | $30.03 | 4,201,400 |
2025-05-14 | $31.24 | $31.25 | $30.13 | $30.80 | $30.80 | 3,800,200 |
2025-05-13 | $31.23 | $32.55 | $31.23 | $31.42 | $31.42 | 4,906,700 |
2025-05-12 | $31.29 | $31.78 | $30.74 | $31.00 | $31.00 | 4,368,100 |
2025-05-09 | $31.74 | $32.20 | $31.35 | $31.40 | $31.40 | 2,315,400 |
2025-05-08 | $31.80 | $32.66 | $31.59 | $31.80 | $31.80 | 4,239,600 |
2025-05-07 | $33.87 | $34.35 | $31.50 | $32.10 | $32.10 | 5,985,300 |
2025-05-06 | $33.60 | $34.45 | $33.18 | $33.37 | $33.37 | 4,698,930 |
2025-04-30 | $33.00 | $34.36 | $32.79 | $33.50 | $33.50 | 5,197,340 |
2025-04-29 | $33.03 | $33.52 | $31.86 | $32.91 | $32.91 | 6,939,540 |
2025-04-28 | $34.27 | $35.72 | $32.85 | $33.87 | $33.87 | 8,593,640 |
2025-04-25 | $32.60 | $35.20 | $32.32 | $34.06 | $34.06 | 5,545,620 |
2025-04-24 | $33.41 | $33.68 | $32.14 | $32.30 | $32.30 | 3,867,820 |
2025-04-23 | $32.72 | $33.71 | $32.50 | $33.40 | $33.40 | 4,712,400 |
2025-04-22 | $33.19 | $33.43 | $32.14 | $32.49 | $32.49 | 3,432,800 |
2025-04-21 | $30.97 | $34.19 | $30.80 | $33.48 | $33.48 | 5,430,000 |
2025-04-18 | $31.85 | $32.35 | $31.00 | $31.14 | $31.14 | 2,613,400 |
2025-04-17 | $30.34 | $32.46 | $30.00 | $31.61 | $31.61 | 5,127,730 |
2025-04-16 | $30.67 | $31.66 | $29.70 | $30.51 | $30.51 | 4,055,200 |
2025-04-15 | $32.55 | $33.15 | $30.50 | $30.66 | $30.66 | 6,325,500 |
2025-04-14 | $30.59 | $33.20 | $30.30 | $32.56 | $32.56 | 7,628,320 |
2025-04-11 | $30.22 | $31.60 | $30.04 | $30.04 | $30.04 | 6,627,900 |
2025-04-10 | $30.52 | $31.98 | $29.98 | $30.87 | $30.87 | 5,817,500 |
2025-04-09 | $28.68 | $30.27 | $26.20 | $30.02 | $30.02 | 7,061,900 |
2025-04-08 | $27.11 | $28.95 | $27.11 | $28.86 | $28.86 | 7,879,600 |
2025-04-07 | $30.43 | $30.50 | $25.78 | $26.95 | $26.95 | 8,418,150 |
2025-04-03 | $32.53 | $33.15 | $31.67 | $32.22 | $32.22 | 3,953,000 |
2025-04-02 | $33.18 | $33.75 | $32.73 | $33.06 | $33.06 | 3,290,720 |
2025-04-01 | $34.58 | $34.95 | $33.12 | $33.20 | $33.20 | 3,327,520 |
2025-03-31 | $34.01 | $35.00 | $32.20 | $34.60 | $34.60 | 6,863,970 |
2025-03-28 | $34.97 | $35.43 | $33.68 | $34.20 | $34.20 | 4,291,400 |
2025-03-27 | $34.80 | $35.47 | $34.18 | $34.85 | $34.85 | 2,827,200 |
2025-03-26 | $34.36 | $35.30 | $34.20 | $34.86 | $34.86 | 3,453,800 |
2025-03-25 | $35.65 | $35.68 | $33.48 | $34.35 | $34.35 | 4,853,900 |
2025-03-24 | $35.30 | $35.99 | $34.42 | $35.12 | $35.12 | 4,923,150 |
2025-03-21 | $36.62 | $37.40 | $35.00 | $35.16 | $35.16 | 7,602,100 |
2025-03-20 | $36.07 | $38.40 | $35.80 | $37.43 | $37.43 | 11,263,150 |
2025-03-19 | $38.50 | $38.59 | $35.90 | $36.26 | $36.26 | 9,989,100 |
2025-03-18 | $38.46 | $39.01 | $36.39 | $38.60 | $38.60 | 12,042,670 |
2025-03-17 | $34.61 | $39.99 | $33.66 | $38.07 | $38.07 | 15,200,020 |
2025-03-14 | $34.41 | $35.01 | $33.59 | $34.30 | $34.30 | 8,519,400 |
2025-03-13 | $33.77 | $36.24 | $33.00 | $35.13 | $35.13 | 13,959,580 |
2025-03-12 | $34.91 | $36.09 | $33.81 | $34.30 | $34.30 | 13,392,720 |
2025-03-11 | $32.30 | $35.55 | $31.80 | $35.10 | $35.10 | 17,119,400 |
2025-03-10 | $32.81 | $33.76 | $32.06 | $32.84 | $32.84 | 12,943,510 |
2025-03-07 | $32.23 | $35.44 | $32.23 | $33.40 | $33.40 | 25,686,300 |
2025-03-06 | $28.87 | $33.84 | $28.50 | $33.60 | $33.60 | 25,210,940 |
2025-03-05 | $26.67 | $28.52 | $26.20 | $28.20 | $28.20 | 14,255,040 |
2025-03-04 | $25.40 | $26.99 | $25.40 | $26.82 | $26.82 | 10,129,700 |
2025-03-03 | $25.00 | $28.19 | $25.00 | $26.01 | $26.01 | 14,670,160 |
2025-02-28 | $25.75 | $25.86 | $24.12 | $24.29 | $24.29 | 7,379,900 |
2025-02-27 | $24.47 | $25.20 | $24.12 | $24.97 | $24.97 | 4,712,600 |
2025-02-26 | $24.25 | $24.70 | $24.12 | $24.43 | $24.43 | 2,818,100 |
2025-02-25 | $24.51 | $24.77 | $23.93 | $24.30 | $24.30 | 5,581,020 |
2025-02-24 | $25.50 | $25.67 | $24.50 | $25.04 | $25.04 | 8,030,490 |
2025-02-20 | $25.00 | $26.26 | $24.96 | $25.87 | $25.87 | 6,851,130 |
2025-02-19 | $25.00 | $25.49 | $24.48 | $24.72 | $24.72 | 5,649,730 |
2025-02-18 | $26.46 | $26.80 | $24.40 | $24.69 | $24.69 | 7,676,230 |
2025-02-17 | $25.60 | $27.62 | $25.40 | $26.31 | $26.31 | 8,403,830 |
2025-02-14 | $24.73 | $25.90 | $24.65 | $25.78 | $25.78 | 7,543,290 |
2025-02-13 | $23.75 | $25.37 | $23.63 | $24.92 | $24.92 | 9,828,790 |
2025-02-12 | $23.82 | $24.30 | $22.91 | $23.76 | $23.76 | 7,739,900 |
2025-02-11 | $24.41 | $24.89 | $23.51 | $24.24 | $24.24 | 9,598,100 |
2025-02-10 | $22.10 | $23.94 | $21.80 | $23.70 | $23.70 | 7,934,740 |
2025-02-07 | $21.95 | $22.61 | $21.66 | $21.99 | $21.99 | 4,178,300 |
2025-02-06 | $21.10 | $22.28 | $20.90 | $22.04 | $22.04 | 4,512,300 |
2025-02-05 | $20.42 | $21.63 | $20.20 | $21.14 | $21.14 | 4,006,560 |
2025-01-27 | $20.88 | $21.21 | $20.16 | $20.21 | $20.21 | 3,005,840 |
2025-01-24 | $20.52 | $20.92 | $20.41 | $20.90 | $20.90 | 2,861,690 |
2025-01-23 | $21.00 | $21.14 | $20.40 | $20.40 | $20.40 | 2,763,800 |
2025-01-22 | $21.11 | $21.35 | $20.48 | $20.64 | $20.64 | 2,065,360 |
2025-01-21 | $21.68 | $21.95 | $20.98 | $21.29 | $21.29 | 4,023,030 |
2025-01-20 | $21.70 | $22.11 | $21.41 | $21.77 | $21.77 | 3,970,020 |
2025-01-17 | $21.29 | $21.83 | $21.08 | $21.55 | $21.55 | 3,241,600 |
2025-01-16 | $21.68 | $22.10 | $21.09 | $21.35 | $21.35 | 3,489,200 |
2025-01-15 | $21.27 | $22.24 | $21.10 | $21.59 | $21.59 | 6,333,780 |
2025-01-14 | $19.98 | $21.35 | $19.98 | $21.24 | $21.24 | 3,848,180 |
2025-01-13 | $19.61 | $20.18 | $19.05 | $20.01 | $20.01 | 2,807,000 |
2025-01-09 | $20.85 | $21.29 | $20.35 | $20.46 | $20.46 | 2,777,900 |
2025-01-08 | $20.00 | $21.21 | $19.80 | $20.88 | $20.88 | 5,294,100 |
2025-01-07 | $19.91 | $20.07 | $19.51 | $20.05 | $20.05 | 1,938,270 |
2025-01-06 | $19.90 | $20.39 | $19.15 | $19.73 | $19.73 | 2,965,720 |
2025-01-03 | $21.35 | $21.40 | $19.90 | $19.94 | $19.94 | 4,355,300 |
2025-01-02 | $21.17 | $21.99 | $20.63 | $21.30 | $21.30 | 5,614,660 |
2024-12-31 | $21.72 | $21.85 | $21.01 | $21.06 | $21.06 | 3,828,230 |
2024-12-30 | $22.36 | $22.38 | $21.51 | $21.64 | $21.64 | 3,939,510 |
2024-12-27 | $22.25 | $22.88 | $22.00 | $22.36 | $22.36 | 3,850,800 |
2024-12-26 | $22.21 | $22.44 | $22.01 | $22.24 | $22.24 | 3,231,100 |
2024-12-25 | $22.50 | $22.80 | $21.79 | $22.26 | $22.26 | 4,362,200 |
2024-12-24 | $22.53 | $22.84 | $22.20 | $22.63 | $22.63 | 4,930,490 |
2024-12-23 | $24.13 | $24.40 | $22.18 | $22.28 | $22.28 | 11,692,160 |
2024-12-20 | $24.63 | $25.65 | $24.20 | $24.33 | $24.33 | 6,489,040 |
2024-12-19 | $24.13 | $24.63 | $23.53 | $24.63 | $24.63 | 5,676,350 |
2024-12-18 | $24.59 | $24.76 | $23.51 | $24.47 | $24.47 | 5,579,700 |
2024-12-17 | $24.72 | $24.93 | $24.01 | $24.44 | $24.44 | 5,186,400 |
2024-12-16 | $26.21 | $26.24 | $24.50 | $24.93 | $24.93 | 7,387,600 |
2024-12-13 | $26.57 | $28.00 | $26.11 | $26.24 | $26.24 | 11,298,360 |
2024-12-12 | $25.18 | $28.78 | $24.40 | $27.33 | $27.33 | 19,584,630 |
2024-12-11 | $23.50 | $25.30 | $22.91 | $25.15 | $25.15 | 15,023,800 |
2024-12-10 | $24.12 | $26.45 | $23.57 | $23.60 | $23.60 | 19,703,710 |
2024-12-09 | $22.30 | $23.30 | $22.17 | $22.48 | $22.48 | 5,061,970 |
2024-12-06 | $22.33 | $22.68 | $22.00 | $22.18 | $22.18 | 4,806,220 |
2024-12-05 | $21.29 | $22.46 | $21.19 | $22.15 | $22.15 | 4,939,270 |
2024-12-04 | $21.49 | $21.86 | $21.15 | $21.31 | $21.31 | 2,990,630 |
2024-12-03 | $21.58 | $21.80 | $21.22 | $21.49 | $21.49 | 2,651,200 |
2024-12-02 | $21.26 | $21.97 | $21.02 | $21.65 | $21.65 | 4,028,820 |
2024-11-29 | $20.60 | $21.56 | $20.50 | $21.27 | $21.27 | 4,608,080 |
2024-11-28 | $20.76 | $21.15 | $20.55 | $20.60 | $20.60 | 2,623,400 |
2024-11-27 | $20.03 | $20.83 | $19.61 | $20.83 | $20.83 | 3,931,300 |
2024-11-26 | $20.99 | $21.19 | $20.12 | $20.23 | $20.23 | 4,133,290 |
2024-11-25 | $20.71 | $21.40 | $20.30 | $21.07 | $21.07 | 4,540,780 |
2024-11-22 | $22.20 | $22.31 | $20.48 | $20.50 | $20.50 | 7,074,760 |
2024-11-21 | $23.10 | $23.15 | $22.06 | $22.39 | $22.39 | 6,496,770 |
2024-11-20 | $22.30 | $23.49 | $21.69 | $23.30 | $23.30 | 7,958,220 |
2024-11-19 | $22.70 | $23.04 | $21.68 | $22.40 | $22.40 | 6,023,030 |
2024-11-18 | $23.60 | $23.84 | $21.60 | $22.97 | $22.97 | 7,552,950 |
2024-11-15 | $23.17 | $24.07 | $22.90 | $23.18 | $23.18 | 7,491,860 |
2024-11-14 | $23.02 | $23.65 | $22.78 | $22.82 | $22.82 | 5,840,280 |
2024-11-13 | $23.20 | $23.68 | $22.50 | $23.25 | $23.25 | 6,610,020 |
2024-11-12 | $23.13 | $24.68 | $23.01 | $23.42 | $23.42 | 11,410,900 |
2024-11-11 | $23.05 | $23.20 | $22.60 | $23.10 | $23.10 | 8,248,870 |
2024-11-08 | $22.99 | $23.90 | $21.91 | $23.17 | $23.17 | 15,867,580 |
2024-11-07 | $20.45 | $22.75 | $20.25 | $22.69 | $22.69 | 15,842,600 |
2024-11-06 | $20.81 | $21.12 | $20.30 | $20.60 | $20.60 | 7,790,080 |
2024-11-05 | $20.36 | $20.93 | $19.83 | $20.80 | $20.80 | 9,256,060 |
2024-11-04 | $19.63 | $20.42 | $19.11 | $20.37 | $20.37 | 10,234,720 |
2024-11-01 | $21.63 | $22.83 | $20.18 | $20.30 | $20.30 | 18,062,740 |
2024-10-31 | $20.05 | $20.25 | $19.42 | $19.66 | $19.66 | 7,569,610 |
2024-10-30 | $19.87 | $21.00 | $19.80 | $20.24 | $20.24 | 9,461,000 |
2024-10-29 | $20.67 | $20.95 | $19.72 | $19.87 | $19.87 | 7,348,500 |
2024-10-28 | $20.18 | $20.68 | $19.83 | $20.56 | $20.56 | 7,787,750 |
2024-10-25 | $19.45 | $20.45 | $19.43 | $20.08 | $20.08 | 7,175,660 |
2024-10-24 | $19.83 | $19.92 | $19.38 | $19.50 | $19.50 | 4,973,440 |
2024-10-23 | $20.09 | $20.21 | $19.76 | $20.11 | $20.11 | 9,531,400 |
2024-10-22 | $20.45 | $20.56 | $19.81 | $20.42 | $20.42 | 10,792,820 |
2024-10-21 | $19.67 | $20.23 | $19.50 | $20.03 | $20.03 | 11,187,200 |
2024-10-18 | $18.77 | $20.11 | $18.57 | $19.66 | $19.66 | 11,605,050 |
2024-10-17 | $18.87 | $19.23 | $18.65 | $18.68 | $18.68 | 7,298,720 |
2024-10-16 | $18.50 | $18.98 | $18.12 | $18.70 | $18.70 | 8,015,380 |
2024-10-15 | $19.70 | $19.80 | $18.77 | $18.81 | $18.81 | 11,713,830 |
2024-10-14 | $19.40 | $20.06 | $18.87 | $19.93 | $19.93 | 9,981,710 |
2024-10-11 | $19.75 | $20.18 | $19.12 | $19.60 | $19.60 | 11,445,480 |
2024-10-10 | $20.92 | $21.15 | $19.32 | $19.72 | $19.72 | 16,434,470 |
2024-10-09 | $23.55 | $23.80 | $21.15 | $21.15 | $21.15 | 25,262,220 |
2024-10-08 | $26.00 | $26.46 | $22.25 | $26.44 | $26.44 | 28,100,530 |
2024-09-30 | $18.80 | $22.13 | $18.71 | $22.13 | $22.13 | 26,888,390 |
2024-09-27 | $18.17 | $19.95 | $18.02 | $18.44 | $18.44 | 33,922,220 |
2024-09-26 | $14.88 | $17.16 | $14.83 | $17.16 | $17.16 | 31,612,470 |
2024-09-25 | $14.16 | $14.81 | $14.01 | $14.30 | $14.30 | 13,452,810 |
2024-09-24 | $13.22 | $14.18 | $13.06 | $14.16 | $14.16 | 14,463,820 |
2024-09-23 | $13.00 | $13.33 | $12.81 | $13.03 | $13.03 | 7,497,600 |
2024-09-20 | $13.37 | $13.43 | $12.88 | $12.99 | $12.99 | 9,110,920 |
2024-09-19 | $12.85 | $13.53 | $12.72 | $13.37 | $13.37 | 12,538,290 |
2024-09-18 | $13.07 | $13.13 | $12.65 | $12.80 | $12.80 | 9,718,180 |
2024-09-13 | $13.80 | $13.87 | $12.89 | $13.49 | $13.49 | 18,642,460 |
2024-09-12 | $14.26 | $14.49 | $13.81 | $13.95 | $13.95 | 19,069,510 |
2024-09-11 | $15.59 | $15.78 | $14.61 | $14.83 | $14.83 | 22,951,900 |
2024-09-10 | $14.14 | $15.88 | $13.98 | $14.92 | $14.92 | 22,975,180 |
2024-09-09 | $13.38 | $14.30 | $13.30 | $14.17 | $14.17 | 11,339,660 |
2024-09-06 | $13.60 | $14.30 | $13.49 | $13.64 | $13.64 | 9,150,660 |
2024-09-05 | $13.30 | $14.39 | $13.26 | $13.69 | $13.69 | 8,577,750 |
2024-09-04 | $13.36 | $13.48 | $13.17 | $13.26 | $13.26 | 2,894,900 |
2024-09-03 | $13.22 | $13.52 | $13.14 | $13.42 | $13.42 | 3,815,680 |
2024-09-02 | $13.78 | $13.83 | $13.17 | $13.22 | $13.22 | 6,285,100 |
2024-08-30 | $13.22 | $14.13 | $13.09 | $13.76 | $13.76 | 7,873,600 |
2024-08-29 | $12.79 | $13.39 | $12.75 | $13.28 | $13.28 | 5,279,300 |
2024-08-28 | $12.78 | $13.02 | $12.54 | $12.87 | $12.87 | 3,796,700 |
2024-08-27 | $12.75 | $13.11 | $12.65 | $12.85 | $12.85 | 4,931,090 |
2024-08-26 | $12.74 | $13.11 | $12.67 | $12.75 | $12.75 | 4,739,090 |
2024-08-23 | $12.65 | $13.09 | $12.56 | $12.69 | $12.69 | 4,953,970 |
2024-08-22 | $13.01 | $13.10 | $12.55 | $12.61 | $12.61 | 5,798,870 |
2024-08-21 | $13.14 | $13.40 | $12.97 | $13.01 | $13.01 | 4,091,900 |
2024-08-20 | $13.73 | $13.90 | $13.08 | $13.16 | $13.16 | 5,202,960 |
2024-08-19 | $13.86 | $14.01 | $13.72 | $13.76 | $13.76 | 3,211,200 |
2024-08-16 | $14.10 | $14.23 | $13.89 | $13.90 | $13.90 | 3,613,800 |
2024-08-15 | $14.00 | $14.48 | $13.85 | $14.19 | $14.19 | 5,266,450 |
2024-08-14 | $14.40 | $14.54 | $14.07 | $14.08 | $14.08 | 4,220,900 |
2024-08-13 | $14.41 | $14.52 | $14.09 | $14.50 | $14.50 | 3,628,800 |
2024-08-12 | $14.74 | $14.82 | $14.28 | $14.45 | $14.45 | 5,165,670 |
2024-08-09 | $15.17 | $15.36 | $14.77 | $14.84 | $14.84 | 5,265,900 |
2024-08-08 | $14.92 | $15.41 | $14.65 | $15.23 | $15.23 | 7,129,680 |
2024-08-07 | $15.31 | $15.40 | $14.95 | $15.00 | $15.00 | 6,282,980 |
2024-08-06 | $14.56 | $15.57 | $14.56 | $15.48 | $15.48 | 12,274,200 |
2024-08-05 | $15.07 | $15.58 | $14.38 | $14.44 | $14.44 | 8,949,500 |
2024-08-02 | $14.75 | $15.41 | $14.70 | $15.33 | $15.33 | 7,309,300 |
2024-08-01 | $14.86 | $14.99 | $14.60 | $14.94 | $14.94 | 4,810,400 |
2024-07-31 | $13.96 | $15.00 | $13.90 | $14.93 | $14.93 | 6,644,700 |
2024-07-30 | $13.82 | $14.09 | $13.73 | $14.03 | $14.03 | 2,839,220 |
2024-07-29 | $14.20 | $14.26 | $13.82 | $13.86 | $13.86 | 3,584,900 |
2024-07-26 | $14.16 | $14.45 | $14.10 | $14.18 | $14.18 | 2,719,230 |
2024-07-25 | $13.87 | $14.42 | $13.79 | $14.11 | $14.11 | 3,843,030 |
2024-07-24 | $14.36 | $14.50 | $13.82 | $13.90 | $13.90 | 5,522,740 |
2024-07-23 | $14.99 | $15.09 | $14.37 | $14.38 | $14.38 | 4,258,300 |
2024-07-22 | $15.11 | $15.25 | $14.89 | $14.98 | $14.98 | 3,515,400 |
2024-07-19 | $15.16 | $15.43 | $14.90 | $15.20 | $15.20 | 4,965,870 |
2024-07-18 | $15.22 | $15.29 | $14.64 | $15.26 | $15.26 | 7,848,330 |
2024-07-17 | $14.80 | $15.94 | $14.64 | $15.68 | $15.68 | 8,404,900 |
2024-07-16 | $14.94 | $15.00 | $14.60 | $14.87 | $14.87 | 4,012,400 |
2024-07-15 | $15.39 | $15.50 | $14.90 | $14.93 | $14.93 | 6,283,900 |
2024-07-12 | $15.34 | $16.36 | $15.11 | $15.68 | $15.68 | 7,177,730 |
2024-07-11 | $14.70 | $15.46 | $14.68 | $15.43 | $15.43 | 5,160,190 |
2024-07-10 | $14.70 | $15.01 | $14.50 | $14.55 | $14.55 | 2,882,610 |
2024-07-09 | $14.59 | $14.78 | $14.27 | $14.71 | $14.71 | 3,410,400 |
2024-07-08 | $15.16 | $15.24 | $14.49 | $14.57 | $14.57 | 3,623,300 |
2024-07-05 | $14.94 | $15.34 | $14.74 | $15.27 | $15.27 | 3,402,340 |
2024-07-04 | $15.46 | $15.58 | $14.89 | $14.98 | $14.98 | 3,791,590 |
2024-07-03 | $15.67 | $15.80 | $15.49 | $15.49 | $15.49 | 2,659,490 |
2024-07-02 | $15.70 | $15.92 | $15.57 | $15.65 | $15.65 | 3,439,630 |
2024-07-01 | $16.08 | $16.12 | $15.56 | $15.76 | $15.76 | 4,871,720 |
2024-06-28 | $15.96 | $16.70 | $15.93 | $16.13 | $16.13 | 5,498,910 |
2024-06-27 | $16.57 | $16.66 | $15.91 | $15.97 | $15.97 | 5,266,340 |
2024-06-26 | $16.23 | $16.63 | $16.08 | $16.63 | $16.63 | 4,653,950 |
2024-06-25 | $16.19 | $16.50 | $16.07 | $16.26 | $16.26 | 3,511,360 |
2024-06-24 | $17.06 | $17.29 | $16.27 | $16.34 | $16.34 | 6,772,330 |
2024-06-21 | $17.72 | $17.80 | $17.12 | $17.38 | $17.38 | 3,998,240 |
2024-06-20 | $18.00 | $18.22 | $17.63 | $17.72 | $17.72 | 3,448,650 |
2024-06-19 | $18.28 | $18.34 | $18.00 | $18.04 | $18.04 | 3,019,900 |
2024-06-18 | $18.69 | $18.86 | $18.04 | $18.31 | $18.31 | 5,231,850 |
2024-06-17 | $19.37 | $19.37 | $18.59 | $18.71 | $18.71 | 5,162,500 |
2024-06-14 | $19.58 | $19.64 | $19.11 | $19.36 | $19.36 | 2,651,650 |
2024-06-13 | $19.80 | $19.89 | $19.28 | $19.60 | $19.60 | 2,198,900 |
2024-06-12 | $19.55 | $20.28 | $19.55 | $19.82 | $19.82 | 1,955,800 |
2024-06-11 | $19.88 | $20.19 | $19.20 | $19.88 | $19.88 | 2,267,850 |
2024-06-07 | $20.18 | $20.65 | $19.84 | $19.96 | $19.96 | 2,165,240 |
2024-06-06 | $21.21 | $21.32 | $19.89 | $20.10 | $20.10 | 3,057,380 |
2024-06-05 | $21.76 | $21.98 | $21.10 | $21.10 | $21.10 | 1,531,440 |
2024-06-04 | $21.50 | $21.77 | $21.25 | $21.63 | $21.63 | 1,325,800 |
2024-06-03 | $22.12 | $22.15 | $21.32 | $21.60 | $21.60 | 1,671,080 |
2024-05-31 | $21.90 | $22.12 | $21.61 | $21.89 | $21.89 | 1,340,620 |
2024-05-30 | $21.94 | $22.00 | $21.56 | $21.90 | $21.90 | 1,742,220 |
2024-05-29 | $22.22 | $22.30 | $21.26 | $22.10 | $22.10 | 2,808,900 |
2024-05-28 | $22.19 | $22.48 | $21.69 | $21.70 | $21.70 | 2,197,810 |
2024-05-27 | $22.21 | $22.53 | $21.76 | $22.53 | $22.53 | 1,467,390 |
2024-05-24 | $22.36 | $22.87 | $22.10 | $22.19 | $22.19 | 1,753,080 |
2024-05-23 | $22.94 | $23.20 | $22.42 | $22.46 | $22.46 | 1,151,500 |
2024-05-22 | $22.68 | $23.23 | $22.68 | $22.95 | $22.95 | 1,599,260 |
2024-05-21 | $22.98 | $23.27 | $22.61 | $22.82 | $22.82 | 1,365,200 |
2024-05-20 | $23.31 | $23.79 | $22.95 | $23.04 | $23.04 | 2,032,970 |
2024-05-17 | $23.00 | $23.36 | $22.68 | $23.30 | $23.30 | 1,715,870 |
2024-05-16 | $23.00 | $23.41 | $22.80 | $22.86 | $22.86 | 1,622,320 |
2024-05-15 | $22.61 | $24.11 | $22.40 | $23.02 | $23.02 | 4,098,780 |
2024-05-14 | $22.43 | $22.83 | $22.34 | $22.65 | $22.65 | 1,413,400 |
2024-05-13 | $22.88 | $22.88 | $21.95 | $22.52 | $22.52 | 2,177,980 |
2024-05-10 | $23.36 | $23.49 | $22.51 | $22.54 | $22.54 | 2,868,090 |
2024-05-09 | $23.01 | $23.64 | $22.82 | $23.29 | $23.29 | 2,287,640 |
2024-05-08 | $23.30 | $23.57 | $22.85 | $23.01 | $23.01 | 4,065,170 |
2024-05-07 | $22.00 | $23.99 | $22.00 | $23.90 | $23.90 | 8,949,120 |
2024-05-06 | $20.73 | $21.97 | $20.73 | $21.83 | $21.83 | 4,769,160 |
2024-04-30 | $20.76 | $20.93 | $20.43 | $20.73 | $20.73 | 2,374,570 |
2024-04-29 | $20.22 | $20.91 | $19.94 | $20.71 | $20.71 | 2,845,410 |
2024-04-26 | $19.03 | $19.94 | $19.01 | $19.86 | $19.86 | 2,953,700 |
2024-04-25 | $19.50 | $19.50 | $18.96 | $19.21 | $19.21 | 1,408,960 |
2024-04-24 | $18.99 | $19.38 | $18.80 | $19.25 | $19.25 | 2,054,620 |
2024-04-23 | $18.43 | $19.36 | $18.43 | $19.10 | $19.10 | 2,502,250 |
2024-04-22 | $18.08 | $18.71 | $17.62 | $18.43 | $18.43 | 3,279,300 |
2024-04-19 | $18.44 | $18.44 | $17.92 | $18.16 | $18.16 | 1,995,140 |
2024-04-18 | $18.86 | $18.86 | $18.13 | $18.44 | $18.44 | 2,095,460 |
2024-04-17 | $18.13 | $19.19 | $18.05 | $18.63 | $18.63 | 4,352,180 |
2024-04-16 | $19.07 | $19.07 | $17.76 | $17.85 | $17.85 | 3,025,480 |
2024-04-15 | $19.74 | $19.83 | $18.72 | $19.10 | $19.10 | 2,962,800 |
2024-04-12 | $20.08 | $20.13 | $19.58 | $19.72 | $19.72 | 1,902,360 |
2024-04-11 | $19.60 | $20.37 | $19.50 | $20.01 | $20.01 | 2,060,040 |
2024-04-10 | $20.40 | $20.49 | $19.50 | $19.79 | $19.79 | 2,093,090 |
2024-04-09 | $19.53 | $21.00 | $19.28 | $20.50 | $20.50 | 4,343,850 |
2024-04-08 | $20.19 | $20.27 | $19.32 | $19.35 | $19.35 | 1,858,420 |
2024-04-03 | $20.64 | $20.64 | $20.01 | $20.19 | $20.19 | 2,148,700 |
2024-04-02 | $21.20 | $21.30 | $20.50 | $20.71 | $20.71 | 3,238,720 |
2024-04-01 | $19.56 | $21.18 | $19.50 | $21.05 | $21.05 | 6,193,620 |
2024-03-29 | $19.75 | $19.75 | $19.08 | $19.50 | $19.50 | 2,286,000 |
2024-03-28 | $18.96 | $19.96 | $18.95 | $19.66 | $19.66 | 3,129,660 |
2024-03-27 | $19.80 | $19.97 | $18.92 | $19.00 | $19.00 | 3,073,100 |
2024-03-26 | $20.44 | $20.65 | $19.50 | $20.00 | $20.00 | 4,896,220 |
2024-03-25 | $21.17 | $21.38 | $20.45 | $20.45 | $20.45 | 3,566,230 |
2024-03-22 | $22.27 | $22.35 | $21.00 | $21.39 | $21.39 | 5,013,630 |
2024-03-21 | $22.89 | $23.25 | $22.30 | $22.34 | $22.34 | 4,271,490 |
2024-03-20 | $22.65 | $23.28 | $22.10 | $23.05 | $23.05 | 4,292,040 |
2024-03-19 | $23.08 | $23.16 | $22.79 | $22.82 | $22.82 | 4,105,160 |
2024-03-18 | $23.17 | $23.40 | $22.78 | $23.18 | $23.18 | 6,011,640 |
2024-03-15 | $23.47 | $24.00 | $22.89 | $23.27 | $23.27 | 6,058,980 |
2024-03-14 | $23.50 | $24.57 | $23.23 | $23.82 | $23.82 | 10,296,380 |
2024-03-13 | $22.74 | $25.80 | $22.74 | $25.03 | $25.03 | 13,432,320 |
2024-03-12 | $20.76 | $21.66 | $20.57 | $21.50 | $21.50 | 4,051,820 |
2024-03-11 | $20.24 | $20.70 | $20.15 | $20.70 | $20.70 | 2,119,370 |
2024-03-08 | $20.38 | $20.38 | $19.91 | $20.24 | $20.24 | 1,521,940 |
2024-03-07 | $20.76 | $20.94 | $20.03 | $20.03 | $20.03 | 1,990,900 |
2024-03-06 | $20.80 | $21.15 | $20.38 | $20.69 | $20.69 | 2,858,000 |
2024-03-05 | $21.35 | $21.35 | $20.70 | $20.90 | $20.90 | 2,611,800 |
2024-03-04 | $21.82 | $22.14 | $20.99 | $21.35 | $21.35 | 3,342,930 |
2024-03-01 | $21.40 | $22.12 | $21.23 | $22.00 | $22.00 | 3,600,300 |
2024-02-29 | $20.88 | $21.57 | $20.68 | $21.40 | $21.40 | 2,730,750 |
2024-02-28 | $22.39 | $23.00 | $20.97 | $21.08 | $21.08 | 3,257,610 |
2024-02-27 | $21.60 | $22.29 | $21.52 | $22.29 | $22.29 | 1,884,520 |
2024-02-26 | $21.51 | $22.25 | $21.23 | $21.75 | $21.75 | 1,970,000 |
2024-02-23 | $21.19 | $21.66 | $20.85 | $21.59 | $21.59 | 1,897,900 |
2024-02-22 | $20.70 | $21.22 | $20.60 | $21.12 | $21.12 | 1,612,970 |
2024-02-21 | $20.42 | $21.41 | $20.15 | $20.71 | $20.71 | 2,740,200 |
2024-02-20 | $19.80 | $20.77 | $19.62 | $20.64 | $20.64 | 4,079,970 |
2024-02-19 | $20.50 | $20.62 | $19.56 | $19.95 | $19.95 | 5,640,740 |
2024-02-08 | $18.91 | $21.22 | $18.91 | $20.71 | $20.71 | 4,774,450 |
2024-02-07 | $17.90 | $19.15 | $17.71 | $18.96 | $18.96 | 4,606,020 |
2024-02-06 | $17.17 | $18.37 | $16.63 | $17.90 | $17.90 | 5,918,340 |
2024-02-05 | $19.09 | $19.16 | $16.93 | $17.51 | $17.51 | 4,840,930 |
2024-02-02 | $20.50 | $20.50 | $18.04 | $18.80 | $18.80 | 3,039,180 |
2024-02-01 | $20.38 | $20.70 | $19.63 | $20.12 | $20.12 | 2,427,490 |
2024-01-31 | $21.38 | $21.41 | $20.35 | $20.45 | $20.45 | 3,345,850 |
2024-01-30 | $22.16 | $22.16 | $21.00 | $21.48 | $21.48 | 1,900,710 |
2024-01-29 | $22.63 | $23.17 | $21.85 | $21.92 | $21.92 | 1,972,100 |
2024-01-26 | $23.01 | $23.37 | $22.72 | $22.83 | $22.83 | 2,133,250 |
2024-01-25 | $22.80 | $23.44 | $22.09 | $23.07 | $23.07 | 1,856,860 |
2024-01-24 | $22.83 | $23.14 | $21.91 | $22.78 | $22.78 | 1,883,010 |
2024-01-23 | $22.41 | $22.84 | $21.79 | $22.72 | $22.72 | 2,999,160 |
2024-01-22 | $23.73 | $24.35 | $22.22 | $22.59 | $22.59 | 2,959,500 |
2024-01-19 | $24.28 | $24.62 | $23.70 | $23.95 | $23.95 | 1,787,970 |
2024-01-18 | $24.81 | $24.81 | $23.56 | $24.19 | $24.19 | 2,526,550 |
2024-01-17 | $25.53 | $25.82 | $24.83 | $24.97 | $24.97 | 1,872,070 |
2024-01-16 | $25.48 | $26.08 | $25.15 | $25.62 | $25.62 | 1,917,500 |
2024-01-15 | $25.52 | $26.05 | $25.28 | $25.70 | $25.70 | 1,641,800 |
2024-01-12 | $25.86 | $26.06 | $25.29 | $25.52 | $25.52 | 1,754,000 |
2024-01-11 | $25.64 | $26.24 | $25.40 | $25.98 | $25.98 | 1,587,000 |
2024-01-10 | $25.67 | $26.08 | $24.95 | $25.64 | $25.64 | 2,202,370 |
2024-01-09 | $25.15 | $26.09 | $24.93 | $25.67 | $25.67 | 2,691,220 |
2024-01-08 | $25.42 | $25.80 | $25.10 | $25.10 | $25.10 | 2,075,680 |
2024-01-05 | $25.98 | $26.17 | $25.15 | $25.33 | $25.33 | 1,985,540 |
2024-01-04 | $26.08 | $26.16 | $25.54 | $25.99 | $25.99 | 1,746,730 |
2024-01-03 | $27.24 | $27.37 | $25.89 | $26.05 | $26.05 | 2,887,510 |
2024-01-02 | $27.61 | $27.95 | $27.31 | $27.31 | $27.31 | 1,733,160 |
2024-01-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
2023-12-29 | $27.50 | $27.80 | $27.31 | $27.62 | $27.62 | 1,730,740 |
2023-12-28 | $26.85 | $27.73 | $26.62 | $27.50 | $27.50 | 2,275,030 |
2023-12-27 | $27.02 | $27.27 | $26.58 | $26.85 | $26.85 | 1,409,730 |
2023-12-26 | $27.69 | $27.87 | $26.81 | $27.02 | $27.02 | 1,460,700 |
2023-12-25 | $27.64 | $28.23 | $27.44 | $27.65 | $27.65 | 1,878,700 |
2023-12-22 | $28.85 | $29.03 | $27.60 | $27.64 | $27.64 | 3,097,470 |
2023-12-21 | $28.80 | $29.47 | $28.30 | $29.23 | $29.23 | 3,590,930 |
2023-12-20 | $28.79 | $28.89 | $27.95 | $27.95 | $27.95 | 1,098,460 |
2023-12-19 | $28.98 | $29.29 | $28.40 | $28.69 | $28.69 | 1,318,250 |
2023-12-18 | $30.38 | $30.65 | $28.81 | $28.97 | $28.97 | 2,508,160 |
2023-12-15 | $30.95 | $31.41 | $30.25 | $30.41 | $30.41 | 2,631,480 |
2023-12-14 | $30.85 | $31.65 | $30.50 | $30.90 | $30.90 | 1,737,920 |
2023-12-13 | $32.66 | $32.68 | $30.45 | $30.60 | $30.60 | 2,555,040 |
2023-12-12 | $32.49 | $32.93 | $32.27 | $32.63 | $32.63 | 1,505,950 |
2023-12-11 | $32.35 | $32.86 | $32.02 | $32.47 | $32.47 | 1,498,100 |
2023-12-08 | $32.34 | $32.54 | $31.77 | $32.35 | $32.35 | 1,191,400 |
2023-12-07 | $32.37 | $32.59 | $31.81 | $32.03 | $32.03 | 1,034,290 |
2023-12-06 | $32.13 | $32.59 | $31.95 | $32.50 | $32.50 | 1,008,500 |
2023-12-05 | $32.55 | $32.87 | $32.20 | $32.52 | $32.52 | 989,420 |
2023-12-04 | $32.95 | $32.95 | $31.95 | $32.60 | $32.60 | 1,432,800 |
2023-12-01 | $32.60 | $33.27 | $32.28 | $32.91 | $32.91 | 2,079,180 |
2023-11-30 | $31.81 | $32.99 | $31.62 | $32.83 | $32.83 | 2,684,580 |
2023-11-29 | $32.10 | $32.40 | $31.60 | $32.22 | $32.22 | 1,477,380 |
2023-11-28 | $32.30 | $32.42 | $31.82 | $32.01 | $32.01 | 1,754,210 |
2023-11-27 | $31.37 | $32.75 | $31.04 | $32.24 | $32.24 | 3,054,310 |
2023-11-24 | $32.13 | $32.26 | $31.20 | $31.41 | $31.41 | 1,746,400 |
2023-11-23 | $30.76 | $32.36 | $30.38 | $32.11 | $32.11 | 3,579,100 |
2023-11-22 | $30.90 | $31.04 | $30.57 | $30.66 | $30.66 | 1,673,500 |
2023-11-21 | $30.46 | $31.24 | $30.46 | $30.79 | $30.79 | 2,505,600 |
2023-11-20 | $30.66 | $30.97 | $30.33 | $30.65 | $30.65 | 2,052,330 |
2023-11-17 | $30.31 | $30.78 | $30.09 | $30.69 | $30.69 | 1,207,200 |
2023-11-16 | $30.32 | $30.61 | $30.15 | $30.32 | $30.32 | 1,235,200 |
2023-11-15 | $30.84 | $31.10 | $30.24 | $30.51 | $30.51 | 1,745,170 |
2023-11-14 | $30.16 | $30.77 | $30.03 | $30.69 | $30.69 | 2,188,200 |
2023-11-13 | $30.49 | $30.70 | $29.80 | $30.16 | $30.16 | 1,439,170 |
2023-11-10 | $30.51 | $30.52 | $29.93 | $30.37 | $30.37 | 1,639,890 |
2023-11-09 | $31.15 | $31.30 | $30.38 | $30.67 | $30.67 | 1,987,900 |
2023-11-08 | $31.69 | $31.81 | $31.10 | $31.24 | $31.24 | 1,880,200 |
2023-11-07 | $31.61 | $31.61 | $30.19 | $31.33 | $31.33 | 2,273,900 |
2023-11-06 | $30.60 | $31.62 | $30.60 | $31.46 | $31.46 | 2,443,650 |
2023-11-03 | $29.92 | $30.94 | $29.88 | $30.62 | $30.62 | 1,556,580 |
2023-11-02 | $30.80 | $30.80 | $29.78 | $29.97 | $29.97 | 1,304,850 |
2023-11-01 | $30.18 | $30.59 | $29.89 | $30.25 | $30.25 | 1,218,000 |
2023-10-31 | $30.79 | $30.90 | $29.93 | $30.17 | $30.17 | 1,555,300 |
2023-10-30 | $30.20 | $31.06 | $29.38 | $30.91 | $30.91 | 2,677,180 |
2023-10-27 | $29.56 | $31.16 | $29.13 | $30.99 | $30.99 | 2,131,700 |
2023-10-26 | $30.15 | $30.38 | $29.40 | $29.63 | $29.63 | 1,187,200 |
2023-10-25 | $30.92 | $31.43 | $29.82 | $30.15 | $30.15 | 1,455,600 |
2023-10-24 | $30.07 | $30.58 | $29.45 | $30.39 | $30.39 | 1,399,200 |
2023-10-23 | $31.54 | $31.54 | $29.64 | $29.80 | $29.80 | 1,638,200 |
2023-10-20 | $32.34 | $33.09 | $31.33 | $31.54 | $31.54 | 1,650,400 |
2023-10-19 | $31.99 | $33.10 | $31.65 | $32.52 | $32.52 | 1,053,700 |
2023-10-18 | $33.27 | $33.27 | $31.92 | $32.17 | $32.17 | 666,500 |
2023-10-17 | $32.70 | $33.30 | $32.70 | $33.21 | $33.21 | 676,500 |
2023-10-16 | $33.88 | $33.88 | $32.43 | $32.74 | $32.74 | 1,225,000 |
2023-10-13 | $33.45 | $33.91 | $33.08 | $33.67 | $33.67 | 1,083,800 |
2023-10-12 | $32.35 | $34.26 | $32.35 | $33.67 | $33.67 | 2,427,990 |
2023-10-11 | $31.98 | $32.84 | $31.86 | $32.34 | $32.34 | 1,030,900 |
2023-10-10 | $32.38 | $32.66 | $31.75 | $31.81 | $31.81 | 1,071,600 |
2023-10-09 | $31.65 | $32.53 | $31.08 | $32.43 | $32.43 | 1,355,780 |
2023-09-28 | $32.16 | $32.85 | $31.33 | $31.61 | $31.61 | 1,148,400 |
2023-09-27 | $31.97 | $32.65 | $31.87 | $32.16 | $32.16 | 1,170,540 |
2023-09-26 | $32.00 | $32.38 | $31.69 | $31.86 | $31.86 | 918,300 |
2023-09-25 | $32.90 | $32.90 | $32.00 | $32.09 | $32.09 | 1,234,700 |
2023-09-22 | $31.89 | $32.97 | $31.67 | $32.80 | $32.80 | 1,082,160 |
2023-09-21 | $32.36 | $32.80 | $31.55 | $31.89 | $31.89 | 1,086,180 |
2023-09-20 | $33.27 | $33.29 | $32.51 | $32.52 | $32.52 | 817,700 |
2023-09-19 | $34.65 | $34.77 | $32.90 | $33.35 | $33.35 | 1,786,450 |
2023-09-18 | $33.15 | $34.80 | $32.75 | $34.60 | $34.60 | 2,365,000 |
2023-09-15 | $32.46 | $33.58 | $32.12 | $32.97 | $32.97 | 1,268,400 |
2023-09-14 | $32.38 | $32.60 | $31.88 | $32.35 | $32.35 | 765,800 |
2023-09-13 | $32.68 | $33.28 | $32.26 | $32.54 | $32.54 | 672,900 |
2023-09-12 | $33.46 | $33.47 | $32.85 | $32.95 | $32.95 | 788,990 |
2023-09-11 | $33.56 | $33.80 | $32.89 | $33.45 | $33.45 | 1,476,070 |
2023-09-08 | $33.80 | $34.12 | $32.86 | $33.55 | $33.55 | 1,206,000 |
2023-09-07 | $35.16 | $35.20 | $33.80 | $33.91 | $33.91 | 1,868,100 |
2023-09-06 | $33.73 | $35.35 | $33.70 | $34.90 | $34.90 | 2,294,700 |
2023-09-05 | $33.00 | $34.19 | $32.89 | $33.97 | $33.97 | 2,538,840 |
2023-09-04 | $32.08 | $33.39 | $31.90 | $33.09 | $33.09 | 3,015,900 |
2023-09-01 | $31.71 | $32.25 | $31.50 | $31.64 | $31.64 | 1,260,500 |
2023-08-31 | $31.67 | $32.32 | $31.00 | $31.91 | $31.91 | 1,792,500 |
2023-08-30 | $32.13 | $32.58 | $31.26 | $31.89 | $31.89 | 2,176,900 |
2023-08-29 | $31.50 | $32.50 | $30.92 | $32.11 | $32.11 | 3,284,010 |
2023-08-28 | $34.52 | $34.93 | $31.35 | $31.55 | $31.55 | 2,844,860 |
2023-08-25 | $34.28 | $34.39 | $32.24 | $32.65 | $32.65 | 3,064,590 |
2023-08-24 | $34.00 | $35.58 | $33.66 | $34.80 | $34.80 | 1,336,140 |
2023-08-23 | $34.10 | $34.55 | $33.38 | $34.05 | $34.05 | 1,382,200 |
2023-08-22 | $34.91 | $35.20 | $33.23 | $34.10 | $34.10 | 2,122,500 |
2023-08-21 | $35.56 | $35.57 | $34.75 | $35.04 | $35.04 | 964,400 |
2023-08-18 | $36.68 | $36.68 | $35.53 | $35.56 | $35.56 | 1,244,240 |
2023-08-17 | $36.77 | $37.28 | $35.80 | $36.68 | $36.68 | 1,588,900 |
2023-08-16 | $36.85 | $37.31 | $36.05 | $36.75 | $36.75 | 1,663,080 |
2023-08-15 | $37.20 | $37.61 | $36.27 | $37.10 | $37.10 | 1,652,900 |
2023-08-14 | $35.05 | $38.00 | $34.58 | $37.60 | $37.60 | 4,119,870 |
2023-08-11 | $36.69 | $37.18 | $35.38 | $35.41 | $35.41 | 1,797,830 |
2023-08-10 | $36.70 | $37.09 | $36.25 | $36.79 | $36.79 | 1,233,500 |
2023-08-09 | $36.78 | $37.08 | $36.26 | $36.57 | $36.57 | 1,247,900 |
2023-08-08 | $37.21 | $37.43 | $36.66 | $36.81 | $36.81 | 1,196,590 |
2023-08-07 | $37.59 | $37.69 | $36.41 | $37.34 | $37.34 | 2,962,800 |
2023-08-04 | $36.30 | $38.30 | $36.30 | $37.80 | $37.80 | 3,694,190 |
2023-08-03 | $34.81 | $37.10 | $34.81 | $36.30 | $36.30 | 3,720,370 |
2023-08-02 | $36.07 | $36.36 | $34.59 | $35.15 | $35.15 | 3,653,670 |
2023-08-01 | $37.16 | $37.33 | $36.12 | $36.36 | $36.36 | 2,118,650 |
2023-07-31 | $37.82 | $38.42 | $36.61 | $37.41 | $37.41 | 4,328,660 |
2023-07-28 | $36.62 | $38.22 | $35.61 | $38.13 | $38.13 | 4,051,420 |
2023-07-27 | $37.13 | $37.48 | $36.30 | $36.43 | $36.43 | 2,709,870 |
2023-07-26 | $38.58 | $39.49 | $36.50 | $37.48 | $37.48 | 5,992,740 |
2023-07-25 | $38.48 | $41.38 | $38.11 | $38.50 | $38.50 | 9,398,700 |
2023-07-24 | $35.14 | $36.94 | $34.30 | $36.69 | $36.69 | 4,112,300 |
2023-07-21 | $33.94 | $35.80 | $33.83 | $35.06 | $35.06 | 3,021,320 |
2023-07-20 | $35.38 | $35.82 | $33.64 | $34.20 | $34.20 | 3,769,920 |
2023-07-19 | $34.11 | $34.16 | $33.33 | $33.71 | $33.71 | 1,287,700 |
2023-07-18 | $34.51 | $34.58 | $33.70 | $33.98 | $33.98 | 1,378,700 |
2023-07-17 | $35.82 | $36.00 | $34.39 | $34.50 | $34.50 | 1,429,900 |
2023-07-14 | $36.78 | $37.06 | $35.40 | $35.59 | $35.59 | 2,903,420 |
2023-07-13 | $36.86 | $37.50 | $36.36 | $36.70 | $36.70 | 2,372,190 |
2023-07-12 | $36.20 | $37.65 | $35.25 | $36.95 | $36.95 | 3,481,320 |
2023-07-11 | $34.62 | $36.53 | $34.42 | $36.18 | $36.18 | 2,556,700 |
2023-07-10 | $34.23 | $35.37 | $33.12 | $34.88 | $34.88 | 2,828,180 |
2023-07-07 | $34.20 | $34.39 | $33.00 | $33.08 | $33.08 | 2,163,510 |
2023-07-06 | $35.20 | $35.29 | $34.11 | $34.27 | $34.16 | 1,618,170 |
2023-07-05 | $36.01 | $36.17 | $34.71 | $34.88 | $34.76 | 1,424,080 |
2023-07-04 | $35.70 | $36.49 | $35.30 | $36.27 | $36.15 | 1,780,090 |
2023-07-03 | $35.40 | $36.80 | $34.13 | $35.82 | $35.70 | 2,583,650 |
2023-06-30 | $33.57 | $36.06 | $33.26 | $35.37 | $35.37 | 3,692,730 |
2023-06-29 | $35.44 | $35.87 | $33.59 | $33.70 | $33.70 | 2,905,000 |
2023-06-28 | $36.21 | $36.41 | $35.21 | $35.60 | $35.60 | 2,142,400 |
2023-06-27 | $35.00 | $36.99 | $34.31 | $36.35 | $36.35 | 3,439,590 |
2023-06-26 | $35.60 | $35.70 | $34.35 | $35.05 | $35.05 | 2,383,810 |
2023-06-21 | $36.24 | $36.86 | $35.58 | $35.72 | $35.72 | 3,349,000 |
2023-06-20 | $38.03 | $38.25 | $36.47 | $36.62 | $36.62 | 3,594,570 |
2023-06-19 | $37.63 | $38.89 | $37.09 | $37.28 | $37.28 | 5,208,480 |
2023-06-16 | $38.06 | $38.92 | $36.92 | $37.85 | $37.85 | 5,204,240 |
2023-06-15 | $36.16 | $39.49 | $36.16 | $38.80 | $38.80 | 9,444,760 |
2023-06-14 | $33.56 | $37.64 | $33.56 | $36.20 | $36.20 | 9,512,550 |
2023-06-13 | $33.23 | $34.42 | $33.00 | $33.56 | $33.56 | 2,316,930 |
2023-06-12 | $32.37 | $33.87 | $32.07 | $33.22 | $33.22 | 3,311,390 |
2023-06-09 | $32.51 | $32.69 | $31.86 | $32.34 | $32.34 | 1,821,210 |
2023-06-08 | $32.91 | $33.57 | $32.32 | $32.38 | $32.38 | 1,579,800 |
2023-06-07 | $32.95 | $33.42 | $32.81 | $33.20 | $33.20 | 1,087,400 |
2023-06-06 | $33.90 | $34.40 | $32.95 | $33.06 | $33.06 | 1,741,920 |
2023-06-05 | $34.82 | $35.30 | $33.74 | $34.00 | $34.00 | 1,675,200 |
2023-06-02 | $34.60 | $35.78 | $33.91 | $34.82 | $34.82 | 2,874,890 |
2023-06-01 | $34.00 | $35.00 | $33.67 | $34.32 | $34.32 | 1,211,990 |
2023-05-31 | $33.98 | $34.68 | $33.64 | $34.10 | $34.10 | 964,700 |
2023-05-30 | $34.18 | $34.40 | $33.36 | $33.95 | $33.95 | 942,000 |
2023-05-29 | $34.27 | $34.60 | $33.61 | $33.95 | $33.95 | 1,913,200 |
2023-05-26 | $34.90 | $34.92 | $34.16 | $34.35 | $34.35 | 731,900 |
2023-05-25 | $34.92 | $35.30 | $34.25 | $34.79 | $34.79 | 929,140 |
2023-05-24 | $35.51 | $35.51 | $34.76 | $34.91 | $34.91 | 952,890 |
2023-05-23 | $36.44 | $36.47 | $35.41 | $35.51 | $35.51 | 1,397,300 |
2023-05-22 | $36.15 | $36.85 | $35.79 | $36.60 | $36.60 | 1,021,200 |
2023-05-19 | $35.48 | $36.48 | $35.08 | $36.15 | $36.15 | 1,360,100 |
2023-05-18 | $35.80 | $36.26 | $35.33 | $35.61 | $35.61 | 1,453,650 |
2023-05-17 | $35.83 | $36.32 | $35.54 | $35.94 | $35.94 | 858,600 |
2023-05-16 | $36.51 | $36.69 | $35.71 | $36.00 | $36.00 | 2,633,400 |
2023-05-15 | $37.46 | $37.66 | $36.09 | $36.60 | $36.60 | 2,647,250 |
2023-05-12 | $37.70 | $38.09 | $36.88 | $37.27 | $37.27 | 1,729,400 |
2023-05-11 | $37.84 | $38.80 | $36.85 | $37.63 | $37.63 | 1,440,790 |
2023-05-10 | $37.40 | $37.87 | $36.73 | $37.38 | $37.38 | 964,400 |
2023-05-09 | $37.91 | $38.78 | $37.39 | $37.40 | $37.40 | 1,193,350 |
2023-05-08 | $38.36 | $38.78 | $37.71 | $38.17 | $38.17 | 817,160 |
2023-05-05 | $38.93 | $38.93 | $37.71 | $38.35 | $38.35 | 1,240,200 |
2023-05-04 | $40.17 | $40.51 | $37.97 | $38.37 | $38.37 | 2,729,830 |
2023-05-03 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
2023-05-02 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
2023-04-28 | $38.86 | $42.08 | $38.20 | $40.72 | $40.72 | 4,139,080 |
2023-04-27 | $39.80 | $41.09 | $39.80 | $40.44 | $40.44 | 1,174,900 |
2023-04-26 | $39.73 | $41.48 | $39.40 | $39.91 | $39.91 | 1,440,430 |
2023-04-25 | $40.71 | $40.71 | $38.52 | $39.15 | $39.15 | 1,727,030 |
2023-04-24 | $40.30 | $40.56 | $39.31 | $39.90 | $39.90 | 1,641,160 |
2023-04-21 | $41.10 | $41.73 | $40.22 | $40.47 | $40.47 | 1,090,600 |
2023-04-20 | $41.18 | $41.95 | $40.50 | $41.16 | $41.16 | 977,110 |
2023-04-19 | $41.45 | $41.97 | $40.41 | $41.08 | $41.08 | 1,603,000 |
2023-04-18 | $42.47 | $42.53 | $41.52 | $41.60 | $41.60 | 1,147,140 |
2023-04-17 | $41.90 | $43.58 | $41.80 | $42.30 | $42.30 | 1,738,360 |
2023-04-14 | $43.00 | $43.15 | $41.38 | $41.66 | $41.66 | 1,556,370 |
2023-04-13 | $41.31 | $43.24 | $41.31 | $42.85 | $42.85 | 3,153,480 |
2023-04-12 | $43.47 | $43.47 | $41.00 | $41.24 | $41.24 | 2,516,230 |
2023-04-11 | $42.96 | $43.40 | $42.49 | $43.07 | $43.07 | 1,214,060 |
2023-04-10 | $43.19 | $43.51 | $42.70 | $42.70 | $42.70 | 1,346,570 |
2023-04-07 | $43.37 | $43.93 | $42.90 | $43.40 | $43.40 | 1,186,400 |
2023-04-06 | $43.80 | $44.39 | $42.69 | $42.85 | $42.85 | 1,022,700 |
2023-04-05 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 0 |
2023-04-04 | $44.92 | $44.92 | $43.55 | $43.78 | $43.78 | 984,730 |
2023-04-03 | $44.90 | $45.09 | $44.00 | $44.48 | $44.48 | 1,143,000 |
2023-03-31 | $43.64 | $44.91 | $43.36 | $44.45 | $44.45 | 1,297,900 |
2023-03-30 | $43.20 | $44.00 | $42.75 | $43.65 | $43.65 | 1,162,000 |
2023-03-29 | $43.37 | $44.38 | $42.70 | $43.20 | $43.20 | 1,420,300 |
2023-03-28 | $43.01 | $43.87 | $42.75 | $43.37 | $43.37 | 1,071,880 |
2023-03-27 | $43.76 | $43.76 | $42.50 | $42.87 | $42.87 | 1,413,460 |
2023-03-24 | $43.05 | $44.34 | $42.30 | $43.45 | $43.45 | 1,624,000 |
2023-03-23 | $42.64 | $43.40 | $42.01 | $42.73 | $42.73 | 1,386,100 |
2023-03-22 | $44.09 | $45.30 | $42.60 | $42.64 | $42.64 | 1,892,010 |
2023-03-21 | $41.50 | $44.84 | $40.99 | $43.98 | $43.98 | 3,377,840 |
2023-03-20 | $42.45 | $42.50 | $40.00 | $41.45 | $41.45 | 2,988,570 |
2023-03-17 | $43.35 | $44.58 | $42.05 | $42.31 | $42.31 | 3,037,690 |
2023-03-16 | $44.21 | $44.82 | $43.04 | $43.31 | $43.31 | 3,801,200 |
2023-03-15 | $49.90 | $50.38 | $43.43 | $44.44 | $44.44 | 7,132,970 |
2023-03-14 | $51.23 | $51.47 | $49.66 | $49.90 | $49.90 | 719,080 |
2023-03-13 | $51.97 | $52.44 | $50.72 | $51.22 | $51.22 | 1,651,380 |
2023-03-10 | $51.47 | $52.30 | $51.40 | $51.96 | $51.96 | 1,023,780 |
2023-03-09 | $53.08 | $53.25 | $51.57 | $51.80 | $51.80 | 1,337,980 |
2023-03-08 | $53.12 | $53.98 | $52.26 | $53.00 | $53.00 | 984,250 |
2023-03-07 | $52.63 | $53.76 | $52.31 | $53.10 | $53.10 | 2,630,750 |
2023-03-06 | $50.39 | $52.80 | $49.50 | $52.31 | $52.31 | 3,177,630 |
2023-03-03 | $49.00 | $50.40 | $48.80 | $50.11 | $50.11 | 1,830,700 |
2023-03-02 | $48.08 | $50.10 | $48.06 | $49.00 | $49.00 | 1,941,860 |
2023-03-01 | $49.11 | $49.49 | $47.85 | $48.36 | $48.36 | 1,178,180 |
2023-02-28 | $48.28 | $49.35 | $48.25 | $49.10 | $49.10 | 612,650 |
2023-02-27 | $48.87 | $49.37 | $48.00 | $48.38 | $48.38 | 758,910 |
2023-02-24 | $49.50 | $49.50 | $48.81 | $48.88 | $48.88 | 418,790 |
2023-02-23 | $49.10 | $50.19 | $48.62 | $49.20 | $49.20 | 606,000 |
2023-02-22 | $48.66 | $50.14 | $48.50 | $49.38 | $49.38 | 1,132,900 |
2023-02-21 | $49.27 | $49.89 | $48.44 | $48.62 | $48.62 | 1,646,780 |
2023-02-20 | $50.00 | $50.59 | $48.70 | $49.52 | $49.52 | 1,032,880 |
2023-02-17 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 914,600 |
2023-02-16 | $50.76 | $50.76 | $49.37 | $49.50 | $49.50 | 1,172,600 |
2023-02-15 | $50.79 | $51.11 | $49.58 | $50.32 | $50.32 | 1,155,620 |
2023-02-14 | $52.80 | $52.85 | $50.35 | $50.79 | $50.79 | 1,859,430 |
2023-02-13 | $49.92 | $53.47 | $49.66 | $52.43 | $52.43 | 3,336,660 |
2023-02-10 | $49.32 | $50.54 | $49.00 | $49.96 | $49.96 | 1,602,300 |
2023-02-09 | $48.39 | $49.48 | $48.06 | $49.31 | $49.31 | 1,013,670 |
2023-02-08 | $48.70 | $49.49 | $48.00 | $48.54 | $48.54 | 1,571,410 |
2023-02-07 | $49.08 | $49.49 | $48.27 | $48.95 | $48.95 | 1,053,470 |
2023-02-06 | $49.26 | $49.51 | $48.20 | $48.70 | $48.70 | 1,629,360 |
2023-02-03 | $50.25 | $50.60 | $49.02 | $49.79 | $49.79 | 1,373,000 |
2023-02-02 | $50.26 | $50.90 | $49.68 | $50.10 | $50.10 | 1,499,330 |
2023-02-01 | $50.70 | $51.04 | $49.66 | $50.30 | $50.30 | 2,255,060 |
2023-01-31 | $51.10 | $51.40 | $49.75 | $50.11 | $50.11 | 1,770,470 |
2023-01-30 | $51.60 | $52.79 | $50.71 | $50.79 | $50.79 | 1,062,200 |
2023-01-20 | $51.97 | $52.72 | $50.64 | $51.34 | $51.34 | 1,286,700 |
2023-01-19 | $51.51 | $52.80 | $50.40 | $52.10 | $52.10 | 1,339,300 |
2023-01-18 | $52.11 | $52.35 | $50.60 | $51.06 | $51.06 | 1,107,200 |
2023-01-17 | $53.06 | $53.26 | $51.56 | $52.10 | $52.10 | 1,634,970 |
2023-01-16 | $54.70 | $55.44 | $51.76 | $52.82 | $52.82 | 3,554,430 |
2023-01-13 | $53.73 | $55.28 | $53.10 | $54.39 | $54.39 | 1,239,850 |
2023-01-12 | $53.52 | $54.23 | $52.67 | $53.73 | $53.73 | 1,382,230 |
2023-01-11 | $52.22 | $54.50 | $51.61 | $53.51 | $53.51 | 2,520,280 |
2023-01-10 | $50.45 | $52.63 | $50.02 | $52.22 | $52.22 | 2,478,940 |
2023-01-09 | $51.58 | $51.78 | $50.20 | $50.64 | $50.64 | 1,776,110 |
2023-01-06 | $51.86 | $53.17 | $50.87 | $51.90 | $51.90 | 2,061,980 |
2023-01-05 | $51.10 | $54.30 | $51.00 | $52.16 | $52.16 | 3,042,520 |
2023-01-04 | $49.80 | $53.18 | $49.02 | $51.30 | $51.30 | 2,676,500 |
2023-01-03 | $49.42 | $50.18 | $48.55 | $49.37 | $49.37 | 1,294,510 |
2023-01-02 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
2022-12-30 | $49.85 | $49.85 | $48.00 | $49.00 | $49.00 | 1,488,380 |
2022-12-29 | $48.24 | $49.87 | $47.99 | $49.19 | $49.19 | 1,660,160 |
2022-12-28 | $49.56 | $49.80 | $47.48 | $48.26 | $48.26 | 1,773,000 |
2022-12-27 | $48.61 | $50.25 | $47.79 | $49.46 | $49.46 | 1,743,140 |
2022-12-26 | $49.10 | $50.19 | $48.33 | $48.48 | $48.48 | 1,376,580 |
2022-12-23 | $49.20 | $50.78 | $48.66 | $49.64 | $49.64 | 2,469,790 |
2022-12-22 | $48.02 | $50.03 | $47.50 | $49.20 | $49.20 | 1,984,320 |
2022-12-21 | $47.71 | $48.72 | $47.60 | $48.00 | $48.00 | 871,090 |
2022-12-20 | $48.44 | $48.44 | $46.48 | $47.83 | $47.83 | 1,389,350 |
2022-12-19 | $48.50 | $49.35 | $47.93 | $48.44 | $48.44 | 1,094,720 |
2022-12-16 | $49.06 | $50.00 | $48.62 | $48.80 | $48.80 | 1,184,330 |
2022-12-15 | $49.55 | $50.10 | $48.55 | $49.44 | $49.44 | 1,532,090 |
2022-12-14 | $47.50 | $49.79 | $46.70 | $49.46 | $49.46 | 3,345,860 |
2022-12-13 | $49.78 | $50.14 | $46.68 | $47.19 | $47.19 | 4,072,200 |
2022-12-12 | $50.00 | $50.48 | $49.31 | $49.85 | $49.85 | 1,463,440 |
2022-12-09 | $50.00 | $50.39 | $48.84 | $49.64 | $49.64 | 1,537,310 |
2022-12-08 | $50.40 | $50.46 | $49.10 | $49.87 | $49.87 | 2,101,180 |
2022-12-07 | $47.81 | $51.51 | $47.30 | $49.96 | $49.96 | 4,292,710 |
2022-12-06 | $45.68 | $48.97 | $45.44 | $47.57 | $47.57 | 4,154,710 |
2022-12-05 | $44.86 | $46.51 | $44.13 | $45.70 | $45.70 | 3,635,130 |
2022-12-01 | $43.99 | $46.34 | $42.28 | $43.46 | $43.46 | 5,396,520 |
2022-11-30 | $41.65 | $41.80 | $40.88 | $41.48 | $41.48 | 1,246,170 |
2022-11-29 | $42.00 | $42.99 | $41.01 | $41.80 | $41.80 | 2,859,320 |
2022-11-28 | $40.17 | $42.41 | $39.65 | $41.73 | $41.73 | 2,323,160 |
2022-11-25 | $41.50 | $41.79 | $40.25 | $40.76 | $40.76 | 1,249,680 |
2022-11-24 | $41.55 | $41.89 | $40.46 | $41.58 | $41.58 | 1,465,920 |
2022-11-23 | $42.00 | $42.35 | $41.00 | $41.19 | $41.19 | 1,233,940 |
2022-11-22 | $43.27 | $43.49 | $41.75 | $42.10 | $42.10 | 1,820,310 |
2022-11-21 | $43.50 | $43.50 | $42.10 | $42.85 | $42.85 | 1,461,120 |
2022-11-18 | $43.56 | $44.62 | $43.00 | $43.70 | $43.70 | 2,400,430 |
2022-11-17 | $44.25 | $44.60 | $42.60 | $43.59 | $43.59 | 2,512,000 |
2022-11-16 | $42.93 | $45.87 | $42.85 | $44.45 | $44.45 | 4,397,570 |
2022-11-15 | $42.27 | $43.50 | $41.22 | $43.20 | $43.20 | 3,202,540 |
2022-11-14 | $43.38 | $43.38 | $41.66 | $42.19 | $42.19 | 4,063,090 |
2022-11-11 | $43.98 | $45.88 | $42.44 | $43.50 | $43.50 | 7,116,460 |
2022-11-10 | $43.49 | $46.28 | $42.09 | $42.40 | $42.40 | 5,493,280 |
2022-11-09 | $41.12 | $43.75 | $40.62 | $43.09 | $43.09 | 4,291,220 |
2022-11-08 | $41.20 | $41.80 | $40.08 | $41.12 | $41.12 | 2,939,100 |
2022-11-07 | $40.40 | $42.05 | $39.50 | $41.09 | $41.09 | 5,955,700 |
2022-11-04 | $37.70 | $40.85 | $37.42 | $40.40 | $40.40 | 7,455,430 |
2022-11-03 | $36.91 | $38.01 | $36.36 | $37.39 | $37.39 | 3,902,360 |
2022-11-02 | $34.60 | $38.25 | $34.18 | $36.90 | $36.90 | 6,116,020 |
2022-11-01 | $32.00 | $35.15 | $31.76 | $34.65 | $34.65 | 3,449,680 |
2022-10-31 | $33.09 | $33.09 | $31.72 | $32.18 | $32.18 | 2,516,880 |
2022-10-28 | $32.02 | $34.48 | $31.80 | $32.61 | $32.61 | 3,809,150 |
2022-10-27 | $31.57 | $32.20 | $31.40 | $31.70 | $31.70 | 1,394,030 |
2022-10-26 | $30.15 | $32.20 | $30.15 | $31.55 | $31.55 | 2,741,060 |
2022-10-25 | $30.25 | $30.80 | $29.75 | $30.09 | $30.09 | 2,004,660 |
2022-10-24 | $31.61 | $32.29 | $30.25 | $30.49 | $30.49 | 2,226,420 |
2022-10-21 | $32.34 | $32.34 | $31.20 | $31.27 | $31.27 | 2,184,000 |
2022-10-20 | $33.03 | $33.28 | $32.10 | $32.22 | $32.22 | 2,722,300 |
2022-10-19 | $35.33 | $35.33 | $33.14 | $33.28 | $33.28 | 3,085,730 |
2022-10-18 | $33.06 | $36.60 | $33.06 | $34.99 | $34.99 | 5,704,570 |
2022-10-17 | $32.96 | $34.51 | $32.08 | $32.90 | $32.90 | 5,063,350 |
2022-10-14 | $33.17 | $33.95 | $32.88 | $33.26 | $33.26 | 3,200,630 |
2022-10-13 | $32.98 | $33.63 | $32.68 | $32.94 | $32.94 | 1,948,980 |
2022-10-12 | $32.51 | $33.10 | $31.52 | $33.04 | $33.04 | 1,005,460 |
2022-10-11 | $32.76 | $33.09 | $32.37 | $32.60 | $32.60 | 1,058,220 |
2022-10-10 | $34.52 | $34.52 | $32.70 | $32.93 | $32.93 | 1,116,740 |
2022-09-30 | $34.91 | $35.18 | $33.98 | $34.01 | $34.01 | 1,059,280 |
2022-09-29 | $34.20 | $36.07 | $34.20 | $34.98 | $34.98 | 2,268,190 |
2022-09-28 | $35.29 | $35.78 | $34.30 | $34.36 | $34.36 | 2,292,050 |
2022-09-27 | $34.01 | $35.27 | $33.60 | $35.12 | $35.12 | 1,974,700 |
2022-09-26 | $33.39 | $34.50 | $33.05 | $34.00 | $34.00 | 1,272,610 |
2022-09-23 | $34.10 | $34.43 | $33.01 | $33.66 | $33.66 | 1,529,640 |
2022-09-22 | $34.70 | $35.08 | $34.00 | $34.18 | $34.18 | 1,562,950 |
2022-09-21 | $35.46 | $35.46 | $34.76 | $35.10 | $35.10 | 1,129,670 |
2022-09-20 | $35.35 | $35.76 | $34.61 | $35.63 | $35.63 | 1,423,540 |
2022-09-19 | $35.03 | $35.45 | $34.73 | $35.29 | $35.29 | 2,291,360 |
2022-09-16 | $35.85 | $36.28 | $35.00 | $35.17 | $35.17 | 1,833,000 |
2022-09-15 | $35.26 | $36.99 | $35.02 | $35.75 | $35.75 | 3,616,130 |
2022-09-14 | $34.70 | $35.38 | $34.50 | $35.25 | $35.25 | 1,691,180 |
2022-09-13 | $35.10 | $35.35 | $34.70 | $35.25 | $35.25 | 2,604,190 |
2022-09-12 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
2022-09-09 | $35.56 | $35.92 | $34.81 | $34.97 | $34.97 | 2,950,070 |
2022-09-08 | $35.59 | $35.93 | $34.96 | $35.56 | $35.56 | 1,399,410 |
2022-09-07 | $36.21 | $36.22 | $34.60 | $35.59 | $35.59 | 3,470,270 |
2022-09-06 | $37.79 | $38.20 | $36.09 | $36.16 | $36.16 | 3,501,590 |
2022-09-05 | $37.40 | $38.10 | $36.41 | $37.93 | $37.93 | 3,084,900 |
2022-09-02 | $38.93 | $39.60 | $36.80 | $37.50 | $37.50 | 3,066,750 |
2022-09-01 | $39.96 | $40.47 | $38.78 | $38.98 | $38.98 | 1,489,850 |
2022-08-31 | $40.90 | $41.08 | $39.50 | $39.60 | $39.60 | 1,365,180 |
2022-08-30 | $40.29 | $40.97 | $39.95 | $40.90 | $40.90 | 1,060,700 |
2022-08-29 | $40.25 | $41.25 | $39.78 | $40.25 | $40.25 | 1,763,800 |
2022-08-26 | $40.20 | $40.87 | $39.87 | $40.57 | $40.57 | 1,764,170 |
2022-08-25 | $39.79 | $41.19 | $39.05 | $40.25 | $40.25 | 1,592,660 |
2022-08-24 | $40.30 | $40.48 | $39.09 | $39.40 | $39.40 | 1,308,450 |
2022-08-23 | $40.66 | $41.24 | $40.01 | $40.05 | $40.05 | 894,700 |
2022-08-22 | $40.06 | $41.58 | $40.01 | $41.14 | $41.14 | 1,310,260 |
2022-08-19 | $40.40 | $40.69 | $40.06 | $40.08 | $40.08 | 864,850 |
2022-08-18 | $41.50 | $41.50 | $40.16 | $40.40 | $40.40 | 1,243,210 |
2022-08-17 | $41.31 | $41.65 | $40.82 | $41.50 | $41.50 | 710,090 |
2022-08-16 | $41.88 | $42.20 | $41.22 | $41.31 | $41.31 | 943,640 |
2022-08-15 | $42.38 | $42.61 | $41.66 | $41.98 | $41.98 | 1,006,210 |
2022-08-12 | $42.56 | $42.93 | $41.76 | $42.46 | $42.46 | 812,550 |
2022-08-11 | $41.50 | $42.86 | $41.50 | $42.51 | $42.51 | 850,410 |
2022-08-10 | $41.86 | $42.07 | $41.25 | $41.50 | $41.50 | 670,670 |
2022-08-09 | $42.07 | $42.29 | $40.88 | $41.72 | $41.72 | 1,165,900 |
2022-08-08 | $42.01 | $42.39 | $41.51 | $42.05 | $42.05 | 843,230 |
2022-08-05 | $41.11 | $42.15 | $40.80 | $42.00 | $42.00 | 899,660 |
2022-08-04 | $41.65 | $41.72 | $40.40 | $41.20 | $41.20 | 1,176,530 |
2022-08-03 | $41.04 | $42.45 | $41.04 | $41.67 | $41.67 | 1,086,200 |
2022-08-02 | $42.00 | $42.29 | $40.34 | $41.46 | $41.46 | 1,761,550 |
2022-08-01 | $43.09 | $43.15 | $41.50 | $42.31 | $42.31 | 1,580,180 |
2022-07-29 | $43.10 | $43.59 | $42.52 | $42.98 | $42.98 | 1,251,910 |
2022-07-28 | $43.06 | $44.20 | $42.95 | $43.00 | $43.00 | 1,423,190 |
2022-07-27 | $44.46 | $44.79 | $42.94 | $43.21 | $43.21 | 1,468,340 |
2022-07-26 | $43.63 | $44.80 | $43.50 | $44.61 | $44.61 | 848,110 |
2022-07-25 | $44.51 | $44.76 | $43.00 | $43.64 | $43.64 | 1,541,600 |
2022-07-22 | $44.90 | $45.33 | $44.32 | $44.50 | $44.50 | 1,578,680 |
2022-07-21 | $44.51 | $45.55 | $44.31 | $44.31 | $44.31 | 1,251,780 |
2022-07-20 | $44.32 | $45.29 | $44.32 | $44.59 | $44.38 | 1,102,580 |
2022-07-19 | $45.60 | $46.13 | $44.28 | $44.39 | $44.18 | 1,680,720 |
2022-07-18 | $45.75 | $45.93 | $44.72 | $45.58 | $45.37 | 802,270 |
2022-07-15 | $46.49 | $46.89 | $45.10 | $45.24 | $45.03 | 1,461,540 |
2022-07-14 | $45.83 | $46.45 | $45.00 | $45.71 | $45.49 | 1,234,880 |
2022-07-13 | $46.05 | $47.45 | $45.15 | $45.68 | $45.46 | 1,340,690 |
2022-07-12 | $47.78 | $47.90 | $46.02 | $46.20 | $45.98 | 1,644,650 |
2022-07-11 | $48.50 | $48.59 | $47.10 | $47.78 | $47.55 | 1,001,430 |
2022-07-08 | $49.78 | $50.32 | $48.15 | $49.12 | $48.89 | 1,480,200 |
2022-07-07 | $50.12 | $50.20 | $48.81 | $50.00 | $49.76 | 1,012,800 |
2022-07-06 | $48.49 | $50.18 | $47.76 | $49.61 | $49.38 | 1,918,140 |
2022-07-05 | $51.02 | $51.04 | $48.00 | $48.39 | $48.16 | 1,953,600 |
2022-07-04 | $50.16 | $51.12 | $49.80 | $51.02 | $50.78 | 1,135,800 |
2022-07-01 | $52.04 | $52.28 | $49.63 | $50.16 | $49.92 | 1,636,380 |
2022-06-30 | $52.54 | $53.50 | $51.69 | $51.89 | $51.65 | 1,621,700 |
2022-06-29 | $50.78 | $52.27 | $50.61 | $51.53 | $51.29 | 1,639,600 |
2022-06-28 | $50.34 | $51.09 | $49.80 | $50.60 | $50.36 | 1,220,000 |
2022-06-27 | $49.34 | $52.01 | $49.30 | $50.16 | $49.92 | 1,963,100 |
2022-06-24 | $49.66 | $50.35 | $49.19 | $49.30 | $49.07 | 1,851,260 |
2022-06-23 | $49.21 | $50.16 | $49.10 | $49.62 | $49.39 | 1,095,950 |
2022-06-22 | $51.76 | $52.19 | $49.33 | $49.40 | $49.17 | 1,878,230 |
2022-06-21 | $51.51 | $52.30 | $51.13 | $52.10 | $51.85 | 830,900 |
2022-06-20 | $50.90 | $52.20 | $50.51 | $52.00 | $51.75 | 1,094,100 |
2022-06-17 | $52.26 | $53.47 | $50.80 | $51.01 | $50.77 | 1,153,860 |
2022-06-16 | $52.22 | $53.38 | $51.50 | $52.95 | $52.70 | 1,063,890 |
2022-06-15 | $51.13 | $52.50 | $50.66 | $51.75 | $51.51 | 1,452,260 |
2022-06-14 | $53.81 | $54.50 | $50.40 | $51.14 | $50.90 | 1,812,510 |
2022-06-13 | $50.55 | $54.50 | $49.69 | $53.70 | $53.45 | 1,979,110 |
2022-06-10 | $49.29 | $50.88 | $49.00 | $50.75 | $50.51 | 1,454,940 |
2022-06-09 | $52.30 | $52.40 | $49.06 | $49.30 | $49.07 | 2,228,560 |
2022-06-08 | $51.98 | $52.95 | $51.26 | $52.40 | $52.15 | 1,537,790 |
2022-06-07 | $50.12 | $52.65 | $50.10 | $52.09 | $51.84 | 2,369,400 |
2022-06-06 | $50.52 | $51.98 | $50.12 | $50.29 | $50.05 | 1,728,160 |
2022-06-02 | $50.68 | $51.58 | $49.71 | $51.06 | $50.82 | 1,395,640 |
2022-06-01 | $50.89 | $52.24 | $50.39 | $51.22 | $50.98 | 1,887,410 |
2022-05-31 | $51.19 | $52.63 | $50.05 | $51.08 | $50.84 | 3,061,330 |
2022-05-30 | $52.18 | $53.28 | $48.65 | $53.19 | $52.94 | 4,714,090 |
2022-05-27 | $47.24 | $55.32 | $46.76 | $53.30 | $53.05 | 5,109,680 |
2022-05-26 | $45.91 | $48.20 | $45.00 | $47.10 | $46.88 | 1,883,040 |
2022-05-25 | $46.15 | $46.15 | $44.36 | $45.20 | $44.99 | 1,033,270 |
2022-05-24 | $46.86 | $47.80 | $45.46 | $45.47 | $45.26 | 1,290,710 |
2022-05-23 | $48.82 | $49.00 | $46.51 | $47.11 | $46.89 | 1,282,500 |
2022-05-20 | $48.04 | $49.18 | $47.87 | $49.03 | $48.80 | 1,071,710 |
2022-05-19 | $46.55 | $48.32 | $46.36 | $48.07 | $47.84 | 844,150 |
2022-05-18 | $48.27 | $49.29 | $46.71 | $46.97 | $46.75 | 1,089,200 |
2022-05-17 | $48.70 | $48.70 | $47.39 | $48.00 | $47.77 | 690,400 |
2022-05-16 | $48.97 | $48.97 | $47.71 | $48.52 | $48.29 | 675,000 |
2022-05-13 | $48.97 | $49.68 | $48.05 | $48.33 | $48.10 | 911,400 |
2022-05-12 | $49.85 | $49.88 | $48.05 | $49.28 | $49.05 | 870,690 |
2022-05-11 | $46.97 | $49.85 | $46.97 | $48.91 | $48.68 | 1,583,560 |
2022-05-10 | $46.16 | $48.08 | $45.33 | $47.00 | $46.78 | 1,152,700 |
2022-05-09 | $45.81 | $46.99 | $45.51 | $46.26 | $46.04 | 1,017,480 |
2022-05-06 | $45.70 | $46.54 | $45.00 | $45.90 | $45.68 | 1,247,730 |
2022-05-05 | $47.00 | $47.51 | $45.60 | $46.55 | $46.33 | 1,892,640 |
2022-05-04 | $47.07 | $47.07 | $47.07 | $47.07 | $46.85 | 0 |
2022-05-03 | $47.07 | $47.07 | $47.07 | $47.07 | $46.85 | 0 |
2022-04-29 | $44.00 | $51.00 | $44.00 | $47.07 | $46.85 | 2,649,570 |
2022-04-28 | $40.66 | $46.00 | $39.33 | $45.15 | $44.94 | 2,240,120 |
2022-04-27 | $40.76 | $41.28 | $38.67 | $40.00 | $39.81 | 1,330,240 |
2022-04-26 | $40.62 | $42.31 | $39.38 | $40.76 | $40.57 | 1,277,430 |
2022-04-25 | $44.04 | $44.14 | $40.22 | $40.71 | $40.52 | 1,534,710 |
2022-04-22 | $46.31 | $46.89 | $44.21 | $44.30 | $44.09 | 2,032,680 |
2022-04-21 | $47.19 | $48.34 | $45.86 | $47.05 | $46.83 | 1,775,650 |
2022-04-20 | $45.00 | $47.41 | $44.58 | $47.20 | $46.98 | 1,791,730 |
2022-04-19 | $46.89 | $47.08 | $44.10 | $45.24 | $45.03 | 1,304,900 |
2022-04-18 | $46.40 | $48.14 | $45.65 | $47.00 | $46.78 | 961,680 |
2022-04-15 | $45.48 | $46.71 | $44.65 | $46.50 | $46.28 | 811,870 |
2022-04-14 | $46.00 | $46.87 | $45.41 | $45.43 | $45.22 | 710,480 |
2022-04-13 | $46.76 | $47.30 | $45.20 | $45.89 | $45.67 | 715,150 |
2022-04-12 | $45.88 | $46.75 | $43.86 | $46.50 | $46.28 | 1,123,050 |
2022-04-11 | $43.41 | $45.30 | $43.38 | $44.87 | $44.66 | 1,749,710 |
2022-04-08 | $45.73 | $45.73 | $43.01 | $43.06 | $42.86 | 1,036,730 |
2022-04-07 | $44.69 | $45.66 | $44.00 | $45.06 | $44.85 | 555,090 |
2022-04-06 | $47.51 | $47.90 | $44.66 | $44.69 | $44.48 | 1,567,730 |
2022-04-05 | $47.94 | $47.94 | $47.94 | $47.94 | $47.71 | 0 |
2022-04-04 | $47.94 | $47.94 | $47.94 | $47.94 | $47.71 | 0 |
2022-04-01 | $46.13 | $48.45 | $45.35 | $47.94 | $47.71 | 914,550 |
2022-03-31 | $47.03 | $47.03 | $45.08 | $46.45 | $46.23 | 835,710 |
2022-03-30 | $46.21 | $47.80 | $45.58 | $46.85 | $46.63 | 1,141,390 |
2022-03-29 | $45.28 | $46.49 | $44.65 | $46.30 | $46.08 | 533,330 |
2022-03-28 | $46.15 | $46.21 | $44.50 | $45.30 | $45.09 | 536,830 |
2022-03-25 | $48.43 | $48.53 | $46.50 | $46.55 | $46.33 | 580,290 |
2022-03-24 | $48.00 | $49.08 | $47.41 | $48.47 | $48.24 | 639,000 |
2022-03-23 | $46.40 | $48.62 | $46.22 | $48.29 | $48.06 | 790,780 |
2022-03-22 | $48.04 | $48.07 | $46.50 | $46.72 | $46.50 | 442,900 |
2022-03-21 | $47.30 | $48.65 | $46.80 | $48.54 | $48.31 | 647,490 |
2022-03-18 | $48.48 | $48.86 | $47.01 | $47.06 | $46.84 | 734,580 |
2022-03-17 | $46.85 | $49.19 | $46.02 | $49.01 | $48.78 | 1,332,050 |
2022-03-16 | $44.90 | $46.62 | $42.75 | $46.56 | $46.34 | 1,100,400 |
2022-03-15 | $43.70 | $46.00 | $43.02 | $44.01 | $43.80 | 1,356,400 |
2022-03-14 | $47.52 | $47.86 | $43.68 | $44.42 | $44.21 | 1,674,820 |
2022-03-11 | $46.93 | $48.20 | $46.00 | $48.00 | $47.77 | 823,900 |
2022-03-10 | $45.51 | $47.95 | $45.51 | $47.42 | $47.20 | 1,079,630 |
2022-03-09 | $45.31 | $45.39 | $42.29 | $45.00 | $44.79 | 1,264,540 |
2022-03-08 | $47.53 | $47.97 | $44.87 | $45.46 | $45.25 | 1,263,900 |
2022-03-07 | $47.88 | $48.73 | $46.60 | $47.80 | $47.57 | 838,600 |
2022-03-04 | $47.40 | $48.66 | $46.95 | $48.57 | $48.34 | 815,800 |
2022-03-03 | $48.43 | $48.80 | $47.13 | $47.68 | $47.46 | 852,080 |
2022-03-02 | $49.03 | $49.10 | $48.00 | $48.43 | $48.20 | 871,300 |
2022-03-01 | $50.70 | $50.93 | $48.90 | $49.31 | $49.08 | 937,900 |
2022-02-28 | $51.10 | $51.36 | $49.89 | $50.21 | $49.97 | 957,170 |
2022-02-25 | $49.09 | $51.10 | $48.87 | $50.59 | $50.35 | 1,164,400 |
2022-02-24 | $51.34 | $51.35 | $47.80 | $48.60 | $48.37 | 1,124,300 |
2022-02-23 | $49.17 | $51.50 | $49.10 | $51.25 | $51.01 | 717,000 |
2022-02-22 | $49.99 | $50.15 | $49.00 | $49.27 | $49.04 | 457,100 |
2022-02-21 | $50.98 | $51.17 | $49.69 | $50.30 | $50.06 | 815,080 |
2022-02-18 | $51.48 | $51.70 | $49.78 | $51.10 | $50.86 | 756,360 |
2022-02-17 | $50.04 | $51.95 | $49.71 | $51.80 | $51.56 | 1,031,960 |
2022-02-16 | $50.93 | $51.13 | $49.91 | $50.04 | $49.80 | 767,060 |
2022-02-15 | $50.41 | $50.95 | $49.58 | $50.78 | $50.54 | 732,520 |
2022-02-14 | $49.69 | $51.49 | $49.08 | $50.40 | $50.16 | 1,050,240 |
2022-02-11 | $50.45 | $50.77 | $49.67 | $50.09 | $49.85 | 958,180 |
2022-02-10 | $51.89 | $52.09 | $50.63 | $50.69 | $50.45 | 728,690 |
2022-02-09 | $52.10 | $52.57 | $50.50 | $51.66 | $51.42 | 1,136,300 |
2022-02-08 | $53.06 | $53.48 | $51.06 | $51.62 | $51.38 | 857,750 |
2022-02-07 | $53.09 | $54.40 | $52.85 | $53.05 | $52.80 | 1,167,940 |
2022-02-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.25 | 0 |
2022-02-03 | $52.50 | $52.50 | $52.50 | $52.50 | $52.25 | 0 |
2022-02-02 | $52.50 | $52.50 | $52.50 | $52.50 | $52.25 | 0 |
2022-02-01 | $52.50 | $52.50 | $52.50 | $52.50 | $52.25 | 0 |
2022-01-28 | $53.67 | $54.10 | $51.50 | $52.50 | $52.25 | 1,526,250 |
2022-01-27 | $56.35 | $56.48 | $51.89 | $54.21 | $53.95 | 1,609,360 |
2022-01-26 | $57.94 | $58.17 | $54.66 | $55.80 | $55.54 | 1,563,210 |
2022-01-25 | $56.20 | $59.27 | $55.65 | $58.09 | $57.82 | 1,182,800 |
2022-01-24 | $55.95 | $56.66 | $54.37 | $56.36 | $56.09 | 959,400 |
2022-01-21 | $56.67 | $57.48 | $54.37 | $54.96 | $54.70 | 964,000 |
2022-01-20 | $57.32 | $58.95 | $56.30 | $57.01 | $56.74 | 675,450 |
2022-01-19 | $58.30 | $58.31 | $56.71 | $57.61 | $57.34 | 832,300 |
2022-01-18 | $57.28 | $57.98 | $55.76 | $57.77 | $57.50 | 1,107,900 |
2022-01-17 | $56.98 | $57.60 | $55.70 | $56.96 | $56.69 | 995,300 |
2022-01-14 | $58.84 | $59.29 | $56.78 | $56.97 | $56.70 | 1,189,390 |
2022-01-13 | $60.77 | $61.65 | $58.54 | $58.71 | $58.43 | 864,160 |
2022-01-12 | $60.28 | $61.37 | $58.97 | $60.77 | $60.48 | 965,710 |
2022-01-11 | $58.09 | $60.19 | $58.00 | $60.16 | $59.88 | 1,085,010 |
2022-01-10 | $57.80 | $59.70 | $56.70 | $59.00 | $58.72 | 1,436,590 |
2022-01-07 | $57.50 | $59.25 | $57.50 | $58.40 | $58.12 | 1,752,050 |
2022-01-06 | $57.16 | $58.87 | $57.02 | $57.73 | $57.46 | 1,335,180 |
2022-01-05 | $60.30 | $61.25 | $56.74 | $57.59 | $57.32 | 2,793,960 |
2022-01-04 | $62.56 | $62.56 | $59.48 | $59.82 | $59.54 | 1,704,170 |
2022-01-03 | $62.21 | $62.21 | $62.21 | $62.21 | $61.92 | 0 |
2021-12-31 | $62.25 | $62.99 | $61.05 | $62.21 | $61.92 | 1,023,140 |
2021-12-30 | $61.98 | $62.51 | $60.47 | $62.00 | $61.71 | 1,041,120 |
2021-12-29 | $59.21 | $61.40 | $59.21 | $61.09 | $60.80 | 959,300 |
2021-12-28 | $60.18 | $62.37 | $59.50 | $59.60 | $59.32 | 1,049,690 |
2021-12-27 | $60.15 | $60.15 | $58.62 | $59.68 | $59.40 | 730,100 |
2021-12-24 | $61.45 | $61.45 | $59.19 | $59.58 | $59.30 | 784,300 |
2021-12-22 | $60.54 | $61.49 | $59.79 | $61.00 | $60.71 | 1,111,500 |
2021-12-21 | $58.21 | $61.20 | $57.70 | $60.53 | $60.24 | 1,573,830 |
2021-12-20 | $58.50 | $59.30 | $56.86 | $58.79 | $58.51 | 947,180 |
2021-12-17 | $58.87 | $59.09 | $57.54 | $58.34 | $58.06 | 763,480 |
2021-12-16 | $58.62 | $59.42 | $57.72 | $58.99 | $58.71 | 1,452,780 |
2021-12-15 | $62.84 | $63.22 | $58.25 | $58.63 | $58.35 | 2,284,030 |
2021-12-14 | $62.98 | $63.82 | $62.40 | $63.60 | $63.30 | 927,770 |
2021-12-13 | $60.24 | $64.39 | $60.24 | $63.39 | $63.09 | 1,711,630 |
2021-12-08 | $57.37 | $58.82 | $56.90 | $57.46 | $57.19 | 1,276,930 |
2021-12-07 | $59.67 | $61.27 | $56.83 | $57.40 | $57.13 | 746,920 |
2021-12-06 | $59.20 | $60.14 | $58.28 | $58.35 | $58.07 | 740,840 |
2021-12-03 | $58.97 | $58.97 | $58.97 | $58.97 | $58.69 | 806,100 |
2021-12-02 | $59.42 | $59.42 | $59.42 | $59.42 | $59.14 | 1,406,440 |
2021-12-01 | $59.89 | $63.00 | $59.00 | $61.88 | $61.59 | 1,527,560 |
2021-11-30 | $61.23 | $61.93 | $59.01 | $59.53 | $59.25 | 1,231,790 |
2021-11-29 | $60.33 | $61.90 | $58.00 | $61.58 | $61.29 | 959,770 |
2021-11-26 | $60.20 | $61.43 | $59.20 | $59.98 | $59.70 | 632,300 |
2021-11-25 | $60.00 | $60.95 | $59.20 | $60.55 | $60.26 | 585,150 |
2021-11-24 | $59.88 | $61.10 | $58.85 | $61.08 | $60.79 | 673,130 |
2021-11-23 | $61.12 | $61.69 | $59.51 | $60.00 | $59.72 | 859,390 |
2021-11-22 | $62.39 | $62.39 | $59.80 | $61.40 | $61.11 | 1,208,320 |
2021-11-19 | $60.05 | $61.70 | $59.65 | $61.68 | $61.39 | 1,012,200 |
2021-11-18 | $60.55 | $61.30 | $59.36 | $60.87 | $60.58 | 588,800 |
2021-11-17 | $59.81 | $61.58 | $59.01 | $60.30 | $60.02 | 686,000 |
2021-11-16 | $62.34 | $62.34 | $59.06 | $60.62 | $60.33 | 699,800 |
2021-11-15 | $59.89 | $61.72 | $59.62 | $60.88 | $60.59 | 972,400 |
2021-11-12 | $60.24 | $60.92 | $60.02 | $60.21 | $59.93 | 659,500 |
2021-11-11 | $61.14 | $61.45 | $60.00 | $60.29 | $60.01 | 859,100 |
2021-11-10 | $61.48 | $61.48 | $59.65 | $60.70 | $60.41 | 787,660 |
2021-11-09 | $62.04 | $62.35 | $60.00 | $61.48 | $61.19 | 1,818,160 |
2021-11-08 | $61.25 | $62.67 | $59.80 | $60.37 | $60.09 | 1,458,500 |
2021-11-05 | $62.10 | $62.10 | $62.10 | $62.10 | $61.81 | 1,211,660 |
2021-11-04 | $61.48 | $62.90 | $60.20 | $62.10 | $61.81 | 1,775,140 |
2021-11-03 | $61.15 | $61.45 | $59.70 | $60.29 | $60.01 | 1,425,260 |
2021-11-02 | $59.99 | $61.48 | $58.59 | $60.20 | $59.92 | 1,590,580 |
2021-11-01 | $58.04 | $61.00 | $56.54 | $60.54 | $60.16 | 2,585,200 |
2021-10-29 | $55.91 | $59.20 | $55.70 | $57.52 | $57.16 | 2,621,610 |
2021-10-28 | $54.15 | $56.60 | $53.05 | $55.39 | $55.05 | 2,755,400 |
2021-10-27 | $54.00 | $56.48 | $53.30 | $53.68 | $53.35 | 3,489,660 |
2021-10-26 | $53.18 | $54.49 | $52.83 | $53.68 | $53.35 | 1,071,130 |
2021-10-25 | $54.78 | $56.09 | $53.49 | $54.08 | $53.74 | 1,640,110 |
2021-10-22 | $54.65 | $55.76 | $54.44 | $54.97 | $54.63 | 1,099,150 |
2021-10-21 | $54.96 | $55.76 | $54.52 | $54.61 | $54.27 | 881,580 |
2021-10-20 | $55.64 | $57.17 | $55.00 | $55.37 | $55.03 | 1,110,600 |
2021-10-19 | $56.68 | $58.20 | $56.11 | $56.37 | $56.02 | 867,700 |
2021-10-18 | $58.37 | $58.45 | $56.60 | $56.79 | $56.44 | 1,182,200 |
2021-10-15 | $56.00 | $59.45 | $54.00 | $58.12 | $57.76 | 3,143,710 |
2021-10-14 | $53.24 | $54.68 | $52.33 | $54.03 | $53.69 | 735,400 |
2021-10-13 | $52.80 | $52.90 | $52.13 | $52.74 | $52.41 | 253,400 |
2021-10-12 | $52.10 | $52.99 | $51.80 | $52.02 | $51.70 | 432,200 |
2021-10-11 | $53.21 | $53.50 | $51.69 | $52.60 | $52.27 | 779,000 |
2021-10-08 | $52.43 | $53.33 | $51.10 | $53.21 | $52.88 | 661,500 |
2021-10-07 | $51.61 | $51.61 | $51.61 | $51.61 | $51.29 | 0 |
2021-10-06 | $51.61 | $51.61 | $51.61 | $51.61 | $51.29 | 0 |
2021-09-30 | $51.58 | $51.90 | $50.24 | $51.61 | $51.29 | 407,200 |
2021-09-29 | $51.22 | $51.83 | $50.50 | $50.80 | $50.48 | 703,700 |
2021-09-28 | $53.30 | $53.46 | $51.68 | $52.62 | $52.29 | 733,900 |
2021-09-27 | $50.64 | $52.22 | $49.66 | $51.69 | $51.37 | 1,102,690 |
2021-09-24 | $48.88 | $50.40 | $47.82 | $50.40 | $50.09 | 1,005,220 |
2021-09-23 | $48.61 | $48.61 | $47.30 | $48.10 | $47.80 | 1,148,200 |
2021-09-22 | $48.99 | $49.66 | $48.40 | $49.58 | $49.27 | 706,700 |
2021-09-21 | $49.83 | $49.83 | $49.83 | $49.83 | $49.52 | 0 |
2021-09-20 | $49.83 | $49.83 | $49.83 | $49.83 | $49.52 | 0 |
2021-09-17 | $49.99 | $50.40 | $48.30 | $49.83 | $49.52 | 742,170 |
2021-09-16 | $48.96 | $50.24 | $48.30 | $49.83 | $49.52 | 857,420 |
2021-09-15 | $49.90 | $49.97 | $48.10 | $48.56 | $48.26 | 866,200 |
2021-09-14 | $49.45 | $50.35 | $48.72 | $49.52 | $49.21 | 835,300 |
2021-09-13 | $51.49 | $51.49 | $48.20 | $49.00 | $48.70 | 2,054,400 |
2021-09-10 | $50.39 | $50.97 | $49.82 | $50.83 | $50.51 | 904,900 |
2021-09-09 | $51.54 | $51.54 | $49.88 | $50.40 | $50.09 | 1,417,000 |
2021-09-08 | $52.60 | $52.60 | $51.52 | $51.53 | $51.21 | 819,660 |
2021-09-07 | $52.99 | $53.10 | $51.82 | $52.30 | $51.98 | 1,231,210 |
2021-09-06 | $52.66 | $53.68 | $51.02 | $53.24 | $52.91 | 1,297,100 |
2021-09-03 | $53.76 | $54.67 | $51.91 | $52.38 | $52.06 | 1,225,500 |
2021-09-02 | $54.87 | $55.26 | $52.58 | $53.50 | $53.17 | 1,351,950 |
2021-09-01 | $55.68 | $55.85 | $53.60 | $54.56 | $54.22 | 1,143,450 |
2021-08-31 | $57.93 | $58.98 | $54.58 | $55.44 | $55.10 | 1,079,100 |
2021-08-30 | $57.36 | $59.15 | $56.68 | $58.90 | $58.53 | 1,257,520 |
2021-08-27 | $61.00 | $61.11 | $56.00 | $56.51 | $56.16 | 1,138,360 |
2021-08-26 | $59.67 | $61.17 | $59.30 | $59.62 | $59.25 | 828,530 |
2021-08-25 | $60.15 | $60.60 | $58.99 | $59.62 | $59.25 | 612,100 |
2021-08-24 | $59.66 | $60.60 | $59.28 | $60.22 | $59.85 | 497,130 |
2021-08-23 | $59.82 | $60.96 | $59.33 | $59.96 | $59.59 | 812,300 |
2021-08-20 | $59.99 | $60.57 | $58.61 | $59.81 | $59.44 | 863,100 |
2021-08-19 | $59.51 | $60.56 | $58.81 | $60.22 | $59.85 | 692,250 |
2021-08-18 | $58.01 | $60.20 | $58.01 | $59.74 | $59.37 | 568,600 |
2021-08-17 | $59.72 | $61.28 | $58.12 | $58.43 | $58.07 | 822,500 |
2021-08-16 | $59.04 | $59.85 | $58.38 | $59.31 | $58.94 | 328,310 |
2021-08-13 | $59.85 | $60.48 | $58.50 | $58.86 | $58.49 | 512,130 |
2021-08-12 | $59.91 | $60.57 | $59.18 | $59.79 | $59.42 | 447,320 |
2021-08-11 | $58.46 | $59.98 | $57.88 | $59.77 | $59.40 | 678,470 |
2021-08-10 | $57.00 | $59.00 | $57.00 | $58.48 | $58.12 | 671,390 |
2021-08-09 | $56.73 | $57.78 | $56.00 | $57.38 | $57.02 | 495,470 |
2021-08-06 | $56.50 | $57.39 | $55.38 | $56.70 | $56.35 | 702,260 |
2021-08-05 | $54.88 | $57.15 | $53.89 | $56.49 | $56.14 | 1,006,490 |
2021-08-04 | $54.60 | $54.90 | $53.76 | $54.69 | $54.35 | 593,830 |
2021-08-03 | $54.52 | $55.48 | $53.56 | $53.99 | $53.66 | 633,200 |
2021-08-02 | $53.90 | $56.10 | $53.52 | $54.66 | $54.32 | 991,080 |
2021-07-30 | $53.63 | $54.95 | $52.55 | $54.12 | $53.78 | 634,840 |
2021-07-29 | $52.78 | $53.90 | $52.15 | $53.22 | $52.89 | 550,720 |
2021-07-28 | $55.00 | $55.90 | $52.05 | $52.29 | $51.97 | 718,300 |
2021-07-27 | $53.54 | $55.12 | $52.27 | $54.00 | $53.67 | 657,510 |
2021-07-26 | $54.00 | $54.93 | $53.21 | $53.86 | $53.53 | 641,090 |
2021-07-23 | $55.09 | $55.67 | $53.10 | $54.30 | $53.96 | 920,430 |
2021-07-22 | $55.49 | $56.81 | $54.50 | $55.09 | $54.75 | 782,220 |
2021-07-21 | $55.52 | $56.35 | $54.68 | $55.41 | $55.07 | 740,320 |
2021-07-20 | $57.15 | $58.14 | $55.19 | $55.26 | $54.92 | 800,700 |
2021-07-19 | $58.13 | $59.70 | $56.66 | $57.00 | $56.65 | 1,118,300 |
2021-07-16 | $62.11 | $62.37 | $58.22 | $58.36 | $58.00 | 1,222,150 |
2021-07-15 | $63.19 | $63.19 | $60.26 | $61.27 | $60.89 | 1,257,490 |
2021-07-14 | $61.74 | $62.98 | $59.81 | $62.97 | $62.58 | 1,396,530 |
2021-07-13 | $54.97 | $64.35 | $54.56 | $62.51 | $62.12 | 2,426,980 |
2021-07-12 | $54.29 | $55.06 | $52.12 | $53.90 | $53.57 | 1,229,700 |
2021-07-09 | $56.11 | $56.29 | $53.98 | $54.29 | $53.95 | 1,192,100 |
2021-07-08 | $56.52 | $57.07 | $55.84 | $56.02 | $55.67 | 591,900 |
2021-07-07 | $56.01 | $57.17 | $55.70 | $56.50 | $56.15 | 567,320 |
2021-07-06 | $56.88 | $58.38 | $55.64 | $56.25 | $55.90 | 542,930 |
2021-07-05 | $57.69 | $58.68 | $57.27 | $57.78 | $57.42 | 475,500 |
2021-07-02 | $60.90 | $60.90 | $56.80 | $57.17 | $56.82 | 1,097,170 |
2021-07-01 | $60.60 | $61.85 | $59.70 | $60.42 | $60.05 | 649,930 |
2021-06-30 | $60.25 | $61.25 | $59.53 | $60.62 | $60.24 | 644,800 |
2021-06-29 | $60.09 | $61.48 | $59.26 | $60.12 | $59.75 | 807,930 |
2021-06-28 | $60.03 | $60.26 | $58.59 | $59.70 | $59.33 | 842,520 |
2021-06-25 | $58.00 | $61.29 | $57.51 | $60.03 | $59.66 | 947,400 |
2021-06-24 | $58.60 | $59.42 | $58.04 | $58.06 | $57.70 | 543,140 |
2021-06-23 | $59.88 | $59.88 | $58.05 | $58.80 | $58.44 | 611,570 |
2021-06-22 | $59.55 | $59.87 | $58.31 | $59.50 | $59.13 | 908,200 |
2021-06-21 | $59.00 | $59.90 | $58.74 | $59.55 | $59.18 | 474,700 |
2021-06-18 | $61.85 | $62.00 | $58.32 | $59.03 | $58.66 | 1,455,290 |
2021-06-17 | $58.97 | $62.54 | $58.35 | $61.62 | $61.24 | 1,259,450 |
2021-06-16 | $59.44 | $60.30 | $58.30 | $58.38 | $58.02 | 582,190 |
2021-06-15 | $59.88 | $61.86 | $59.00 | $59.27 | $58.90 | 854,810 |
2021-06-14 | $59.99 | $59.99 | $59.99 | $59.99 | $59.62 | 0 |
2021-06-11 | $60.34 | $60.96 | $59.66 | $59.99 | $59.62 | 553,600 |
2021-06-10 | $61.31 | $61.76 | $59.68 | $60.34 | $59.97 | 845,340 |
2021-06-09 | $61.01 | $63.46 | $61.01 | $61.31 | $60.93 | 663,000 |
2021-06-08 | $64.50 | $64.56 | $61.25 | $62.16 | $61.77 | 1,285,660 |
2021-06-07 | $65.45 | $65.45 | $62.70 | $63.55 | $63.16 | 663,540 |
2021-06-04 | $63.66 | $64.70 | $63.03 | $63.73 | $63.33 | 848,000 |
2021-06-03 | $64.87 | $66.51 | $64.03 | $64.03 | $63.63 | 872,530 |
2021-06-02 | $66.12 | $67.30 | $64.95 | $65.29 | $64.89 | 1,028,980 |
2021-06-01 | $65.67 | $68.00 | $65.67 | $66.80 | $66.39 | 1,171,130 |
2021-05-31 | $67.66 | $68.19 | $65.60 | $67.10 | $66.68 | 1,828,910 |
2021-05-28 | $67.63 | $69.50 | $67.38 | $67.84 | $67.42 | 1,076,780 |
2021-05-27 | $65.30 | $68.04 | $63.00 | $67.37 | $66.95 | 1,990,240 |
2021-05-26 | $64.78 | $65.47 | $63.73 | $65.08 | $64.68 | 704,010 |
2021-05-25 | $66.43 | $66.43 | $64.36 | $64.83 | $64.43 | 882,000 |
2021-05-24 | $63.05 | $65.85 | $62.83 | $65.31 | $64.90 | 1,361,710 |
2021-05-21 | $64.04 | $64.55 | $62.18 | $63.74 | $63.34 | 855,750 |
2021-05-20 | $64.31 | $65.55 | $62.66 | $64.00 | $63.60 | 1,412,890 |
2021-05-19 | $62.37 | $64.55 | $62.05 | $63.86 | $63.46 | 1,270,920 |
2021-05-18 | $61.23 | $64.09 | $60.50 | $63.36 | $62.97 | 1,314,500 |
2021-05-17 | $59.13 | $62.05 | $58.85 | $61.45 | $61.07 | 2,779,900 |
2021-05-14 | $61.31 | $61.90 | $58.91 | $59.21 | $58.84 | 1,299,690 |
2021-05-13 | $60.00 | $60.84 | $59.31 | $59.90 | $59.53 | 1,437,600 |
2021-05-12 | $57.92 | $60.08 | $57.92 | $59.85 | $59.48 | 2,569,300 |
2021-05-11 | $56.80 | $58.10 | $55.69 | $57.92 | $57.56 | 1,775,230 |
2021-05-10 | $57.17 | $57.75 | $56.26 | $56.90 | $56.55 | 2,317,480 |
2021-05-07 | $57.06 | $58.50 | $56.53 | $57.20 | $56.85 | 1,522,820 |
2021-05-06 | $60.99 | $60.99 | $55.88 | $57.31 | $56.95 | 1,994,930 |
2021-05-05 | $59.48 | $59.48 | $59.48 | $59.48 | $59.11 | 0 |
2021-05-04 | $59.48 | $59.48 | $59.48 | $59.48 | $59.11 | 0 |
2021-04-30 | $56.87 | $60.28 | $56.71 | $59.48 | $59.11 | 1,543,300 |
2021-04-29 | $58.09 | $58.25 | $56.62 | $57.80 | $57.44 | 816,080 |
2021-04-28 | $57.58 | $58.82 | $57.25 | $58.02 | $57.66 | 891,160 |
2021-04-27 | $55.75 | $58.78 | $55.55 | $58.20 | $57.84 | 1,267,470 |
2021-04-26 | $57.61 | $59.35 | $56.00 | $56.00 | $55.65 | 1,162,160 |
2021-04-23 | $56.58 | $58.00 | $55.75 | $57.25 | $56.89 | 1,469,040 |
2021-04-22 | $56.20 | $57.18 | $55.50 | $56.75 | $56.40 | 836,910 |
2021-04-21 | $56.80 | $56.99 | $55.54 | $56.59 | $56.24 | 718,610 |
2021-04-20 | $55.38 | $57.18 | $55.37 | $56.35 | $56.00 | 744,900 |
2021-04-19 | $56.80 | $57.18 | $55.30 | $56.40 | $56.05 | 1,284,330 |
2021-04-16 | $58.14 | $58.15 | $56.21 | $56.70 | $56.35 | 931,240 |
2021-04-15 | $58.01 | $59.24 | $57.28 | $58.13 | $57.77 | 851,920 |
2021-04-14 | $56.36 | $59.47 | $56.19 | $59.07 | $58.70 | 1,285,370 |
2021-04-13 | $56.19 | $58.89 | $56.19 | $57.07 | $56.72 | 1,711,500 |
2021-04-12 | $55.08 | $58.57 | $55.08 | $57.27 | $56.91 | 1,734,110 |
2021-04-09 | $53.88 | $54.45 | $52.33 | $54.36 | $54.02 | 662,650 |
2021-04-08 | $50.93 | $53.95 | $50.37 | $53.50 | $53.17 | 1,055,970 |
2021-04-07 | $52.28 | $53.06 | $50.66 | $50.93 | $50.61 | 904,450 |
2021-04-06 | $51.98 | $53.99 | $51.98 | $52.69 | $52.36 | 445,760 |
2021-04-05 | $52.99 | $52.99 | $52.99 | $52.99 | $52.66 | 0 |
2021-04-02 | $53.12 | $53.69 | $52.33 | $52.99 | $52.66 | 608,540 |
2021-04-01 | $51.89 | $53.85 | $51.02 | $53.38 | $53.05 | 656,800 |
2021-03-31 | $52.99 | $52.99 | $50.90 | $51.51 | $51.19 | 857,930 |
2021-03-30 | $52.80 | $53.22 | $52.09 | $52.51 | $52.18 | 529,820 |
2021-03-29 | $52.50 | $53.58 | $51.95 | $52.72 | $52.39 | 619,150 |
2021-03-26 | $49.76 | $52.26 | $49.76 | $52.16 | $51.84 | 730,900 |
2021-03-25 | $50.01 | $50.99 | $49.40 | $49.59 | $49.28 | 645,500 |
2021-03-24 | $51.10 | $51.96 | $50.08 | $50.20 | $49.89 | 405,000 |
2021-03-23 | $51.70 | $52.15 | $50.81 | $51.40 | $51.08 | 566,850 |
2021-03-22 | $52.52 | $52.72 | $50.90 | $51.83 | $51.51 | 758,440 |
2021-03-19 | $51.12 | $53.88 | $50.73 | $52.82 | $52.49 | 944,440 |
2021-03-18 | $50.42 | $52.78 | $50.42 | $51.11 | $50.79 | 650,700 |
2021-03-17 | $52.50 | $52.57 | $50.22 | $51.02 | $50.70 | 624,150 |
2021-03-16 | $49.21 | $52.39 | $49.00 | $51.38 | $51.06 | 764,900 |
2021-03-15 | $51.97 | $52.71 | $50.08 | $50.20 | $49.89 | 701,030 |
2021-03-12 | $52.17 | $53.39 | $51.05 | $52.64 | $52.31 | 783,210 |
2021-03-11 | $49.81 | $52.47 | $49.81 | $52.20 | $51.88 | 599,400 |
2021-03-10 | $50.74 | $51.25 | $49.63 | $50.21 | $49.90 | 865,170 |
2021-03-09 | $51.68 | $52.22 | $49.69 | $50.98 | $50.66 | 1,106,140 |
2021-03-08 | $56.54 | $56.87 | $51.79 | $52.00 | $51.68 | 1,800,470 |
2021-03-05 | $55.90 | $57.99 | $55.52 | $56.11 | $55.76 | 1,520,170 |
2021-03-04 | $58.39 | $58.84 | $56.02 | $56.58 | $56.23 | 1,244,900 |
2021-03-03 | $56.19 | $58.81 | $56.00 | $58.39 | $58.03 | 1,127,190 |
2021-03-02 | $57.75 | $57.75 | $55.80 | $56.53 | $56.18 | 1,218,710 |
2021-03-01 | $54.84 | $58.00 | $54.55 | $57.50 | $57.14 | 1,798,760 |
2021-02-26 | $57.01 | $58.57 | $53.85 | $54.38 | $54.04 | 3,772,910 |
2021-02-25 | $60.06 | $60.97 | $58.93 | $58.93 | $58.56 | 2,762,410 |
2021-02-24 | $60.01 | $62.48 | $58.33 | $61.95 | $61.57 | 2,773,410 |
2021-02-23 | $57.61 | $62.80 | $57.61 | $60.68 | $60.30 | 1,714,390 |
2021-02-22 | $59.58 | $59.58 | $57.20 | $58.00 | $57.64 | 1,399,250 |
2021-02-19 | $57.83 | $59.89 | $57.70 | $58.88 | $58.51 | 2,103,120 |
2021-02-18 | $61.43 | $61.43 | $57.50 | $58.43 | $58.07 | 1,768,660 |
2021-02-17 | $60.57 | $60.57 | $60.57 | $60.57 | $60.19 | 0 |
2021-02-16 | $60.57 | $60.57 | $60.57 | $60.57 | $60.19 | 0 |
2021-02-15 | $60.57 | $60.57 | $60.57 | $60.57 | $60.19 | 0 |
2021-02-12 | $60.57 | $60.57 | $60.57 | $60.57 | $60.19 | 0 |
2021-02-11 | $60.57 | $60.57 | $60.57 | $60.57 | $60.19 | 0 |
2021-02-10 | $58.50 | $61.97 | $57.95 | $60.57 | $60.19 | 1,203,110 |
2021-02-09 | $57.91 | $60.50 | $57.58 | $58.97 | $58.60 | 1,627,610 |
2021-02-08 | $56.59 | $59.58 | $56.05 | $58.50 | $58.14 | 1,484,990 |
2021-02-05 | $58.27 | $59.13 | $56.20 | $56.33 | $55.98 | 1,337,510 |
2021-02-04 | $57.95 | $59.50 | $57.04 | $58.84 | $58.48 | 1,594,640 |
2021-02-03 | $57.50 | $60.20 | $57.40 | $58.95 | $58.58 | 1,581,770 |
2021-02-02 | $57.00 | $59.96 | $56.19 | $59.30 | $58.93 | 2,806,630 |
2021-02-01 | $52.80 | $56.47 | $52.10 | $55.61 | $55.27 | 2,811,420 |
2021-01-29 | $49.99 | $56.66 | $49.99 | $53.96 | $53.63 | 3,987,660 |
2021-01-28 | $47.90 | $49.57 | $47.64 | $48.52 | $48.22 | 1,416,630 |
2021-01-27 | $47.64 | $48.86 | $47.50 | $48.02 | $47.72 | 663,110 |
2021-01-26 | $47.85 | $48.63 | $47.46 | $48.37 | $48.07 | 799,480 |
2021-01-25 | $49.11 | $50.06 | $47.60 | $47.99 | $47.69 | 1,303,640 |
2021-01-22 | $48.76 | $49.18 | $47.83 | $49.10 | $48.80 | 1,041,100 |
2021-01-21 | $49.41 | $49.87 | $47.50 | $48.71 | $48.41 | 1,970,150 |
2021-01-20 | $49.10 | $50.05 | $48.31 | $49.44 | $49.13 | 1,774,600 |
2021-01-19 | $48.26 | $50.27 | $47.68 | $49.61 | $49.30 | 2,472,780 |
2021-01-18 | $47.80 | $48.96 | $46.00 | $48.09 | $47.79 | 2,872,640 |
2021-01-15 | $47.20 | $48.85 | $46.77 | $48.85 | $48.55 | 1,591,900 |
2021-01-14 | $47.03 | $48.03 | $44.61 | $46.56 | $46.27 | 3,021,460 |
2021-01-13 | $50.00 | $50.87 | $47.45 | $47.50 | $47.21 | 2,676,640 |
2021-01-12 | $50.64 | $51.26 | $48.70 | $50.45 | $50.14 | 1,718,190 |
2021-01-11 | $51.55 | $54.60 | $50.09 | $50.66 | $50.35 | 1,925,970 |
2021-01-08 | $55.00 | $56.26 | $51.15 | $52.19 | $51.87 | 2,689,850 |
2021-01-07 | $53.54 | $56.11 | $52.57 | $55.46 | $55.12 | 1,960,630 |
2021-01-06 | $52.27 | $53.47 | $51.30 | $53.25 | $52.92 | 1,323,150 |
2021-01-05 | $52.07 | $53.98 | $51.92 | $52.82 | $52.49 | 1,154,840 |
2021-01-04 | $53.78 | $53.80 | $51.28 | $52.17 | $51.85 | 2,313,850 |
2021-01-01 | $54.10 | $54.10 | $54.10 | $54.10 | $53.76 | 0 |
2020-12-31 | $52.54 | $54.33 | $51.53 | $54.10 | $53.76 | 1,445,390 |
2020-12-30 | $52.49 | $52.85 | $51.30 | $52.40 | $52.07 | 741,500 |
2020-12-29 | $51.87 | $53.53 | $51.75 | $52.70 | $52.37 | 834,620 |
2020-12-28 | $52.36 | $53.40 | $51.65 | $52.57 | $52.24 | 877,830 |
2020-12-25 | $51.01 | $52.73 | $50.01 | $52.30 | $51.98 | 1,024,750 |
2020-12-24 | $50.18 | $51.99 | $49.35 | $51.00 | $50.68 | 1,101,940 |
2020-12-23 | $49.75 | $50.96 | $48.91 | $50.00 | $49.69 | 1,195,600 |
2020-12-22 | $50.70 | $51.64 | $49.70 | $50.16 | $49.85 | 911,570 |
2020-12-21 | $49.57 | $51.38 | $49.06 | $50.10 | $49.79 | 2,182,390 |
2020-12-18 | $50.75 | $50.81 | $48.69 | $49.57 | $49.26 | 1,057,000 |
2020-12-17 | $52.50 | $53.25 | $50.50 | $50.97 | $50.65 | 1,217,180 |
2020-12-16 | $52.59 | $52.80 | $51.41 | $52.66 | $52.33 | 561,720 |
2020-12-15 | $51.64 | $52.50 | $51.19 | $52.18 | $51.86 | 784,210 |
2020-12-14 | $51.01 | $52.98 | $50.75 | $51.28 | $50.96 | 741,830 |
2020-12-11 | $52.66 | $52.87 | $50.52 | $51.20 | $50.88 | 1,044,010 |
2020-12-10 | $50.66 | $53.29 | $50.47 | $52.62 | $52.29 | 737,500 |
2020-12-09 | $53.00 | $53.29 | $50.82 | $51.50 | $51.18 | 802,090 |
2020-12-08 | $52.84 | $53.52 | $52.18 | $52.58 | $52.25 | 811,160 |
2020-12-07 | $53.12 | $54.18 | $52.66 | $53.00 | $52.67 | 989,500 |
2020-12-04 | $50.16 | $53.00 | $49.90 | $52.98 | $52.65 | 1,833,990 |
2020-12-03 | $52.88 | $52.88 | $49.85 | $50.20 | $49.89 | 2,162,640 |
2020-12-02 | $52.01 | $53.54 | $52.01 | $52.14 | $51.82 | 730,210 |
2020-12-01 | $53.46 | $54.06 | $52.30 | $52.36 | $52.04 | 877,770 |
2020-11-30 | $53.10 | $53.81 | $52.90 | $53.40 | $53.07 | 721,750 |
2020-11-27 | $53.13 | $53.96 | $52.30 | $53.44 | $53.11 | 541,030 |
2020-11-26 | $52.93 | $54.94 | $52.64 | $53.70 | $53.37 | 1,267,470 |
2020-11-25 | $52.90 | $53.29 | $50.89 | $53.17 | $52.84 | 1,244,050 |
2020-11-24 | $53.55 | $53.55 | $52.18 | $52.76 | $52.43 | 659,900 |
2020-11-23 | $53.81 | $54.19 | $52.67 | $53.22 | $52.89 | 1,162,250 |
2020-11-20 | $50.98 | $53.75 | $50.88 | $53.40 | $53.07 | 1,388,730 |
2020-11-19 | $49.66 | $52.01 | $48.88 | $51.00 | $50.68 | 2,075,360 |
2020-11-18 | $49.98 | $50.56 | $47.55 | $50.56 | $50.25 | 1,869,170 |
2020-11-17 | $50.31 | $51.02 | $48.69 | $49.45 | $49.14 | 2,127,900 |
2020-11-16 | $52.08 | $52.26 | $49.50 | $50.29 | $49.98 | 2,939,670 |
2020-11-13 | $53.15 | $53.30 | $51.22 | $52.07 | $51.75 | 2,078,940 |
2020-11-12 | $55.04 | $55.30 | $52.95 | $53.04 | $52.71 | 1,667,520 |
2020-11-11 | $54.95 | $55.88 | $54.34 | $54.52 | $54.18 | 694,400 |
2020-11-10 | $56.22 | $57.10 | $54.11 | $54.80 | $54.46 | 1,165,560 |
2020-11-09 | $53.64 | $57.14 | $53.43 | $55.94 | $55.59 | 1,291,500 |
2020-11-06 | $58.41 | $58.50 | $52.68 | $53.91 | $53.58 | 2,034,300 |
2020-11-05 | $58.00 | $58.70 | $57.26 | $57.83 | $57.47 | 972,840 |
2020-11-04 | $59.69 | $60.25 | $57.50 | $58.00 | $57.64 | 1,022,800 |
2020-11-03 | $58.50 | $60.23 | $57.32 | $59.45 | $59.08 | 1,081,560 |
2020-11-02 | $59.23 | $59.99 | $56.00 | $58.27 | $57.91 | 1,452,070 |
2020-10-30 | $59.00 | $60.42 | $57.70 | $60.20 | $59.83 | 1,711,420 |
2020-10-29 | $57.05 | $59.88 | $55.98 | $58.64 | $58.28 | 1,471,580 |
2020-10-28 | $57.00 | $58.25 | $56.12 | $57.50 | $57.14 | 1,096,660 |
2020-10-27 | $57.00 | $58.77 | $56.38 | $57.03 | $56.68 | 980,070 |
2020-10-26 | $55.86 | $57.30 | $55.01 | $56.90 | $56.55 | 628,460 |
2020-10-23 | $59.00 | $59.12 | $55.47 | $56.24 | $55.89 | 1,055,850 |
2020-10-22 | $58.65 | $59.60 | $57.85 | $58.70 | $58.34 | 985,250 |
2020-10-21 | $60.23 | $61.59 | $57.80 | $59.00 | $58.63 | 1,602,210 |
2020-10-20 | $58.60 | $59.58 | $58.10 | $59.20 | $58.83 | 798,880 |
2020-10-19 | $58.58 | $60.40 | $57.81 | $58.80 | $58.44 | 1,054,150 |
2020-10-16 | $62.47 | $62.47 | $57.91 | $58.89 | $58.52 | 1,725,500 |
2020-10-15 | $61.25 | $62.88 | $60.14 | $61.91 | $61.53 | 1,374,760 |
2020-10-14 | $60.00 | $63.47 | $59.52 | $61.49 | $61.11 | 2,230,690 |
2020-10-13 | $60.95 | $60.95 | $59.00 | $59.84 | $59.47 | 1,375,110 |
2020-10-12 | $61.80 | $62.50 | $60.71 | $60.95 | $60.57 | 1,466,330 |
2020-10-09 | $61.20 | $62.26 | $60.04 | $61.90 | $61.52 | 1,562,790 |
2020-10-08 | $60.90 | $60.90 | $60.90 | $60.90 | $60.52 | 0 |
2020-10-07 | $60.90 | $60.90 | $60.90 | $60.90 | $60.52 | 0 |
2020-10-06 | $60.90 | $60.90 | $60.90 | $60.90 | $60.52 | 0 |
2020-10-05 | $60.90 | $60.90 | $60.90 | $60.90 | $60.52 | 0 |
2020-10-02 | $60.90 | $60.90 | $60.90 | $60.90 | $60.52 | 0 |
2020-10-01 | $60.90 | $60.90 | $60.90 | $60.90 | $60.52 | 0 |
2020-09-30 | $59.27 | $61.06 | $57.82 | $60.90 | $60.52 | 1,264,640 |
2020-09-29 | $59.00 | $60.00 | $58.00 | $59.22 | $58.85 | 847,320 |
2020-09-28 | $57.49 | $59.18 | $57.14 | $58.42 | $58.06 | 1,226,380 |
2020-09-25 | $56.43 | $57.88 | $55.80 | $57.40 | $57.04 | 1,006,400 |
2020-09-24 | $58.00 | $59.02 | $56.37 | $56.42 | $56.07 | 1,137,080 |
2020-09-23 | $59.71 | $59.71 | $57.02 | $58.61 | $58.25 | 1,326,220 |
2020-09-22 | $59.42 | $59.42 | $58.17 | $58.59 | $58.23 | 723,800 |
2020-09-21 | $59.25 | $60.35 | $57.30 | $59.41 | $59.04 | 1,303,490 |
2020-09-18 | $57.49 | $59.23 | $56.77 | $58.59 | $58.23 | 1,002,600 |
2020-09-17 | $56.23 | $58.58 | $55.77 | $57.10 | $56.75 | 1,169,040 |
2020-09-16 | $56.00 | $56.96 | $55.02 | $55.88 | $55.53 | 1,041,200 |
2020-09-15 | $54.83 | $57.57 | $54.61 | $55.84 | $55.49 | 1,824,600 |
2020-09-14 | $56.28 | $57.00 | $54.70 | $55.68 | $55.33 | 1,544,760 |
2020-09-11 | $53.77 | $57.14 | $53.12 | $56.30 | $55.95 | 1,562,160 |
2020-09-10 | $56.90 | $57.25 | $53.36 | $54.58 | $54.24 | 2,125,800 |
2020-09-09 | $60.36 | $60.45 | $55.58 | $56.08 | $55.73 | 2,210,100 |
2020-09-08 | $60.40 | $61.66 | $59.03 | $60.36 | $59.99 | 2,186,050 |
2020-09-07 | $67.01 | $67.86 | $60.00 | $60.00 | $59.63 | 3,063,750 |
2020-09-04 | $66.14 | $67.52 | $65.50 | $66.77 | $66.36 | 1,732,600 |
2020-09-03 | $69.29 | $70.82 | $67.03 | $67.36 | $66.94 | 1,282,080 |
2020-09-02 | $67.88 | $70.59 | $67.35 | $69.09 | $68.66 | 1,756,510 |
2020-09-01 | $67.41 | $68.21 | $65.54 | $67.62 | $67.20 | 1,815,980 |
2020-08-31 | $66.87 | $69.80 | $65.01 | $67.41 | $66.99 | 1,981,640 |
2020-08-28 | $65.08 | $67.34 | $63.51 | $66.67 | $66.26 | 1,614,310 |
2020-08-27 | $64.64 | $67.47 | $63.69 | $65.33 | $64.92 | 2,414,020 |
2020-08-26 | $59.72 | $67.99 | $59.72 | $65.40 | $64.99 | 3,716,720 |
2020-08-25 | $59.60 | $61.30 | $58.80 | $59.50 | $59.13 | 1,288,080 |
2020-08-24 | $59.69 | $60.70 | $57.62 | $59.15 | $58.78 | 1,472,400 |
2020-08-21 | $57.33 | $60.93 | $57.33 | $58.80 | $58.44 | 1,792,500 |
2020-08-20 | $57.50 | $58.41 | $55.78 | $57.92 | $57.56 | 1,374,890 |
2020-08-19 | $60.99 | $61.80 | $56.99 | $57.24 | $56.88 | 1,925,600 |
2020-08-18 | $60.00 | $62.58 | $59.50 | $61.29 | $60.91 | 2,111,660 |
2020-08-17 | $60.04 | $60.77 | $58.50 | $59.70 | $59.33 | 1,437,650 |
2020-08-14 | $59.50 | $60.18 | $57.40 | $60.01 | $59.64 | 1,068,800 |
2020-08-13 | $59.13 | $61.61 | $58.71 | $59.90 | $59.53 | 1,078,080 |
2020-08-12 | $59.93 | $61.39 | $57.70 | $59.37 | $59.00 | 1,689,780 |
2020-08-11 | $63.50 | $64.20 | $59.20 | $59.71 | $59.34 | 1,952,380 |
2020-08-10 | $62.01 | $64.44 | $61.34 | $63.63 | $63.24 | 1,392,910 |
2020-08-07 | $63.41 | $65.20 | $60.62 | $62.01 | $61.63 | 1,977,010 |
2020-08-06 | $66.00 | $66.00 | $62.17 | $64.10 | $63.70 | 1,886,420 |
2020-08-05 | $63.31 | $68.68 | $63.00 | $66.66 | $66.25 | 2,601,640 |
2020-08-04 | $60.54 | $64.66 | $60.14 | $63.28 | $62.89 | 1,784,820 |
2020-08-03 | $60.17 | $61.25 | $58.81 | $59.91 | $59.54 | 1,721,340 |
2020-07-31 | $57.51 | $60.00 | $57.22 | $59.57 | $59.20 | 1,959,540 |
2020-07-30 | $57.73 | $58.49 | $55.78 | $58.18 | $57.82 | 1,954,510 |
2020-07-29 | $54.24 | $57.78 | $53.58 | $57.60 | $57.24 | 2,393,800 |
2020-07-28 | $54.96 | $55.98 | $53.02 | $54.79 | $54.45 | 2,504,050 |
2020-07-27 | $52.26 | $55.78 | $52.26 | $54.90 | $54.56 | 2,373,000 |
2020-07-24 | $52.30 | $54.53 | $51.66 | $52.69 | $52.36 | 2,325,290 |
2020-07-23 | $52.54 | $54.50 | $52.20 | $54.50 | $54.16 | 2,208,120 |
2020-07-22 | $54.00 | $55.84 | $52.20 | $53.73 | $53.40 | 2,949,380 |
2020-07-21 | $52.54 | $55.90 | $51.30 | $55.06 | $54.72 | 3,589,430 |
2020-07-20 | $57.00 | $57.30 | $50.45 | $52.34 | $52.02 | 4,487,530 |
2020-07-17 | $48.01 | $53.15 | $48.01 | $53.15 | $52.82 | 2,901,600 |
2020-07-16 | $51.00 | $52.87 | $47.90 | $48.32 | $48.02 | 5,022,550 |
2020-07-15 | $48.27 | $50.45 | $47.05 | $50.45 | $50.14 | 4,870,270 |
2020-07-14 | $47.89 | $48.27 | $44.66 | $45.86 | $45.58 | 3,448,570 |
2020-07-13 | $47.13 | $48.68 | $46.94 | $47.50 | $47.21 | 2,434,740 |
2020-07-10 | $47.55 | $48.27 | $46.82 | $46.95 | $46.66 | 1,906,510 |
2020-07-09 | $47.00 | $48.68 | $46.70 | $47.92 | $47.46 | 2,011,400 |
2020-07-08 | $46.54 | $47.15 | $45.06 | $46.57 | $46.12 | 2,196,230 |
2020-07-07 | $45.96 | $46.54 | $45.05 | $46.39 | $45.95 | 2,841,700 |
2020-07-06 | $46.62 | $46.97 | $45.03 | $45.87 | $45.43 | 3,015,600 |
2020-07-03 | $44.01 | $46.80 | $42.96 | $46.62 | $46.17 | 2,301,320 |
2020-07-02 | $42.12 | $44.50 | $41.62 | $43.61 | $43.19 | 2,076,700 |
2020-07-01 | $45.04 | $45.43 | $41.60 | $42.16 | $41.76 | 3,109,500 |
2020-06-30 | $42.14 | $45.44 | $42.14 | $44.50 | $44.07 | 2,762,060 |
2020-06-29 | $41.99 | $42.28 | $40.81 | $42.02 | $41.62 | 1,451,290 |
2020-06-26 | $41.63 | $41.63 | $41.63 | $41.63 | $41.23 | 0 |
2020-06-25 | $41.63 | $41.63 | $41.63 | $41.63 | $41.23 | 0 |
2020-06-24 | $40.57 | $43.30 | $40.56 | $41.63 | $41.23 | 3,348,820 |
2020-06-23 | $41.36 | $41.52 | $39.55 | $40.49 | $40.10 | 2,390,600 |
2020-06-22 | $43.13 | $44.16 | $41.21 | $41.55 | $41.15 | 2,068,300 |
2020-06-19 | $41.41 | $43.15 | $40.99 | $42.98 | $42.57 | 2,636,520 |
2020-06-18 | $43.00 | $43.52 | $41.00 | $41.59 | $41.19 | 1,970,790 |
2020-06-17 | $42.79 | $43.42 | $41.98 | $43.08 | $42.67 | 1,452,480 |
2020-06-16 | $42.45 | $44.46 | $42.43 | $42.87 | $42.46 | 1,841,700 |
2020-06-15 | $42.77 | $43.60 | $42.45 | $42.55 | $42.14 | 926,300 |
2020-06-12 | $41.87 | $43.45 | $41.26 | $42.97 | $42.56 | 1,227,600 |
2020-06-11 | $42.94 | $43.77 | $42.31 | $42.31 | $41.90 | 977,670 |
2020-06-10 | $43.53 | $44.53 | $42.62 | $42.88 | $42.47 | 1,160,300 |
2020-06-09 | $42.46 | $45.00 | $42.46 | $43.77 | $43.35 | 2,169,280 |
2020-06-08 | $43.38 | $43.67 | $42.02 | $42.42 | $42.01 | 1,573,900 |
2020-06-05 | $44.18 | $45.00 | $43.02 | $43.37 | $42.95 | 1,276,080 |
2020-06-04 | $43.80 | $47.36 | $42.87 | $44.31 | $43.89 | 2,415,000 |
2020-06-03 | $43.52 | $44.13 | $43.26 | $43.80 | $43.38 | 1,270,630 |
2020-06-02 | $45.18 | $45.69 | $42.79 | $43.62 | $43.20 | 2,120,840 |
2020-06-01 | $45.47 | $45.90 | $44.61 | $45.18 | $44.75 | 1,428,100 |
2020-05-29 | $41.62 | $45.31 | $41.62 | $44.61 | $44.18 | 2,125,030 |
2020-05-28 | $42.80 | $43.40 | $41.05 | $41.89 | $41.49 | 1,375,900 |
2020-05-27 | $45.60 | $45.60 | $42.30 | $42.89 | $42.48 | 1,669,060 |
2020-05-26 | $43.53 | $45.60 | $43.26 | $45.10 | $44.67 | 1,994,800 |
2020-05-25 | $43.21 | $43.86 | $42.05 | $43.04 | $42.63 | 1,147,900 |
2020-05-22 | $45.05 | $45.05 | $42.74 | $43.52 | $43.10 | 1,396,600 |
2020-05-21 | $45.50 | $46.30 | $44.29 | $44.60 | $44.17 | 1,238,130 |
2020-05-20 | $46.06 | $46.86 | $44.58 | $45.50 | $45.06 | 1,711,580 |
2020-05-19 | $42.70 | $46.58 | $42.68 | $46.00 | $45.56 | 2,404,500 |
2020-05-18 | $43.57 | $43.57 | $42.03 | $42.68 | $42.27 | 1,945,900 |
2020-05-15 | $43.50 | $43.50 | $42.46 | $43.27 | $42.86 | 2,770,740 |
2020-05-14 | $40.81 | $44.00 | $39.33 | $43.30 | $42.89 | 3,710,980 |
2020-05-13 | $39.71 | $40.90 | $39.02 | $40.00 | $39.62 | 2,003,360 |
2020-05-12 | $37.35 | $40.94 | $37.35 | $39.65 | $39.27 | 3,038,140 |
2020-05-11 | $38.32 | $39.27 | $36.92 | $37.35 | $36.99 | 1,690,380 |
2020-05-08 | $38.78 | $39.31 | $37.83 | $38.19 | $37.82 | 1,952,000 |
2020-05-07 | $38.00 | $39.27 | $38.00 | $38.78 | $38.41 | 1,739,330 |
2020-05-06 | $38.32 | $38.80 | $37.19 | $38.36 | $37.99 | 1,340,280 |
2020-05-05 | $38.32 | $38.32 | $38.32 | $38.32 | $37.95 | 0 |
2020-05-04 | $38.32 | $38.32 | $38.32 | $38.32 | $37.95 | 0 |
2020-05-01 | $38.32 | $38.32 | $38.32 | $38.32 | $37.95 | 0 |
2020-04-30 | $38.46 | $38.62 | $37.79 | $38.32 | $37.95 | 1,178,330 |
2020-04-29 | $38.00 | $38.65 | $37.15 | $38.22 | $37.85 | 1,330,890 |
2020-04-28 | $37.43 | $38.07 | $36.21 | $37.85 | $37.49 | 1,067,700 |
2020-04-27 | $36.81 | $38.38 | $36.54 | $37.36 | $37.00 | 1,800,550 |
2020-04-24 | $35.00 | $36.90 | $35.00 | $36.66 | $36.31 | 1,845,320 |
2020-04-23 | $36.00 | $36.10 | $35.16 | $35.24 | $34.90 | 783,580 |
2020-04-22 | $33.95 | $35.79 | $33.95 | $35.79 | $35.45 | 2,027,760 |
2020-04-21 | $34.06 | $34.44 | $33.73 | $34.25 | $33.92 | 717,880 |
2020-04-20 | $33.85 | $34.57 | $33.62 | $34.27 | $33.94 | 726,900 |
2020-04-17 | $33.96 | $34.63 | $33.69 | $33.94 | $33.61 | 1,037,940 |
2020-04-16 | $34.01 | $34.27 | $33.51 | $33.71 | $33.39 | 928,390 |
2020-04-15 | $34.59 | $34.80 | $34.09 | $34.24 | $33.91 | 823,360 |
2020-04-14 | $35.10 | $35.11 | $34.44 | $34.60 | $34.27 | 1,266,630 |
2020-04-13 | $33.33 | $35.49 | $33.26 | $34.75 | $34.42 | 2,192,770 |
2020-04-10 | $34.96 | $34.96 | $33.30 | $33.70 | $33.38 | 912,580 |
2020-04-09 | $34.36 | $34.79 | $34.10 | $34.55 | $34.22 | 747,800 |
2020-04-08 | $34.25 | $34.50 | $33.72 | $34.36 | $34.03 | 913,970 |
2020-04-07 | $34.00 | $34.54 | $33.51 | $34.27 | $33.94 | 1,185,980 |
2020-04-06 | $33.18 | $33.18 | $33.18 | $33.18 | $32.86 | 0 |
2020-04-03 | $33.38 | $33.85 | $33.02 | $33.18 | $32.86 | 341,990 |
2020-04-02 | $32.78 | $33.45 | $32.72 | $33.44 | $33.12 | 550,400 |
2020-04-01 | $33.10 | $33.84 | $32.90 | $32.94 | $32.62 | 534,700 |
2020-03-31 | $33.08 | $34.32 | $33.08 | $33.36 | $33.04 | 831,900 |
2020-03-30 | $33.88 | $33.88 | $32.61 | $32.79 | $32.48 | 868,690 |
2020-03-27 | $34.22 | $34.40 | $33.26 | $33.83 | $33.51 | 918,730 |
2020-03-26 | $34.50 | $34.91 | $33.70 | $33.88 | $33.56 | 943,930 |
2020-03-25 | $34.39 | $35.11 | $34.20 | $34.72 | $34.39 | 1,477,600 |
2020-03-24 | $33.57 | $34.38 | $33.10 | $33.92 | $33.60 | 988,300 |
2020-03-23 | $33.80 | $33.80 | $32.99 | $33.15 | $32.83 | 1,330,700 |
2020-03-20 | $34.71 | $34.91 | $33.58 | $34.39 | $34.06 | 822,400 |
2020-03-19 | $34.92 | $35.48 | $33.88 | $34.37 | $34.04 | 1,054,170 |
2020-03-18 | $36.00 | $36.29 | $34.74 | $35.10 | $34.76 | 986,190 |
2020-03-17 | $35.60 | $35.76 | $33.81 | $35.56 | $35.22 | 1,264,230 |
2020-03-16 | $36.36 | $36.66 | $34.76 | $34.88 | $34.55 | 1,291,500 |
2020-03-13 | $35.40 | $36.93 | $35.40 | $36.37 | $36.02 | 1,290,200 |
2020-03-12 | $38.77 | $38.83 | $37.09 | $37.35 | $36.99 | 1,275,070 |
2020-03-11 | $37.61 | $40.13 | $37.36 | $38.51 | $38.14 | 1,763,480 |
2020-03-10 | $36.20 | $38.00 | $35.90 | $37.49 | $37.13 | 1,098,900 |
2020-03-09 | $38.00 | $38.80 | $35.00 | $36.88 | $36.53 | 1,496,660 |
2020-03-06 | $38.45 | $39.80 | $38.03 | $38.85 | $38.48 | 1,330,320 |
2020-03-05 | $38.49 | $38.94 | $37.76 | $38.51 | $38.14 | 1,286,400 |
2020-03-04 | $37.01 | $38.66 | $36.72 | $37.87 | $37.51 | 1,515,200 |
2020-03-03 | $38.57 | $38.83 | $37.20 | $37.40 | $37.04 | 1,695,070 |
2020-03-02 | $36.08 | $38.16 | $35.45 | $38.00 | $37.64 | 1,783,170 |
2020-02-28 | $37.42 | $37.57 | $36.30 | $36.51 | $36.16 | 1,627,940 |
2020-02-27 | $38.00 | $38.80 | $36.53 | $38.06 | $37.70 | 2,274,960 |
2020-02-26 | $38.37 | $39.10 | $37.00 | $37.75 | $37.39 | 2,015,210 |
2020-02-25 | $38.56 | $39.97 | $37.08 | $38.56 | $38.19 | 2,023,350 |
2020-02-24 | $39.22 | $40.81 | $38.00 | $39.52 | $39.14 | 1,943,420 |
2020-02-21 | $39.90 | $40.49 | $38.50 | $38.86 | $38.49 | 2,156,150 |
2020-02-20 | $39.35 | $40.99 | $39.03 | $39.49 | $39.11 | 2,226,450 |
2020-02-19 | $38.12 | $41.57 | $38.12 | $39.07 | $38.70 | 4,188,430 |
2020-02-18 | $39.57 | $39.57 | $37.20 | $37.79 | $37.43 | 3,117,160 |
2020-02-17 | $34.51 | $37.84 | $34.41 | $37.84 | $37.48 | 2,452,290 |
2020-02-14 | $34.10 | $35.80 | $33.58 | $34.40 | $34.07 | 2,391,070 |
2020-02-13 | $35.14 | $35.51 | $33.70 | $33.75 | $33.43 | 2,547,920 |
2020-02-12 | $33.67 | $36.57 | $33.22 | $35.50 | $35.16 | 4,909,810 |
2020-02-11 | $31.18 | $34.35 | $30.86 | $34.35 | $34.02 | 4,286,220 |
2020-02-10 | $31.37 | $31.42 | $30.66 | $31.23 | $30.93 | 2,307,960 |
2020-02-07 | $32.95 | $33.20 | $31.20 | $31.65 | $31.35 | 1,981,850 |
2020-02-06 | $31.28 | $32.40 | $30.53 | $32.14 | $31.83 | 1,805,500 |
2020-02-05 | $32.66 | $32.66 | $30.70 | $31.03 | $30.73 | 2,572,190 |
2020-02-04 | $30.42 | $31.43 | $30.02 | $30.89 | $30.59 | 1,705,230 |
2020-02-03 | $30.42 | $30.85 | $30.42 | $30.42 | $30.13 | 1,169,310 |
2020-01-31 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
2020-01-30 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
2020-01-29 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
2020-01-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
2020-01-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
2020-01-24 | $33.80 | $33.80 | $33.80 | $33.80 | $33.48 | 0 |
2020-01-23 | $33.70 | $35.20 | $33.20 | $33.80 | $33.48 | 2,473,410 |
2020-01-22 | $33.54 | $34.03 | $32.59 | $33.49 | $33.17 | 1,386,200 |
2020-01-21 | $34.40 | $34.95 | $33.32 | $33.44 | $33.12 | 1,330,700 |
2020-01-20 | $34.30 | $34.88 | $34.17 | $34.28 | $33.95 | 897,760 |
2020-01-17 | $34.60 | $34.88 | $34.18 | $34.55 | $34.22 | 1,033,500 |
2020-01-16 | $34.97 | $35.60 | $34.44 | $34.77 | $34.44 | 939,100 |
2020-01-15 | $35.60 | $35.60 | $34.17 | $34.90 | $34.57 | 1,462,300 |
2020-01-14 | $35.79 | $36.18 | $34.71 | $35.23 | $34.89 | 1,377,500 |
2020-01-13 | $35.97 | $36.40 | $35.04 | $36.00 | $35.66 | 1,519,400 |
2020-01-10 | $35.61 | $35.99 | $35.31 | $35.62 | $35.28 | 1,298,380 |
2020-01-09 | $35.65 | $36.50 | $34.85 | $35.59 | $35.25 | 2,110,540 |
2020-01-08 | $34.50 | $35.86 | $34.45 | $34.92 | $34.59 | 2,767,870 |
2020-01-07 | $32.30 | $35.86 | $32.21 | $35.86 | $35.52 | 7,600,800 |
2020-01-06 | $30.97 | $32.74 | $30.71 | $32.60 | $32.29 | 2,773,140 |
2020-01-03 | $31.19 | $31.50 | $30.85 | $30.98 | $30.68 | 1,296,700 |
2020-01-02 | $31.74 | $31.85 | $31.10 | $31.19 | $30.89 | 2,829,600 |
2020-01-01 | $31.79 | $31.79 | $31.79 | $31.79 | $31.49 | 0 |
2019-12-31 | $31.40 | $31.88 | $31.10 | $31.79 | $31.49 | 1,788,390 |
2019-12-30 | $31.11 | $31.63 | $30.66 | $31.13 | $30.83 | 1,491,230 |
2019-12-27 | $30.35 | $31.66 | $30.34 | $31.06 | $30.76 | 2,366,750 |
2019-12-26 | $29.95 | $30.30 | $29.77 | $30.30 | $30.01 | 1,201,070 |
2019-12-25 | $30.33 | $30.56 | $29.90 | $30.00 | $29.71 | 1,373,940 |
2019-12-24 | $30.42 | $30.57 | $29.92 | $30.28 | $29.99 | 1,426,200 |
2019-12-23 | $31.09 | $31.32 | $29.71 | $30.04 | $29.75 | 1,956,400 |
2019-12-20 | $31.60 | $32.00 | $30.80 | $30.91 | $30.61 | 1,851,100 |
2019-12-19 | $32.00 | $32.00 | $31.36 | $31.75 | $31.45 | 2,080,900 |
2019-12-18 | $31.30 | $31.88 | $31.10 | $31.51 | $31.21 | 1,925,070 |
2019-12-17 | $29.81 | $31.33 | $29.81 | $31.08 | $30.78 | 3,263,190 |
2019-12-16 | $28.60 | $30.40 | $28.50 | $30.12 | $29.83 | 1,987,110 |
2019-12-13 | $28.31 | $28.55 | $28.13 | $28.54 | $28.27 | 1,064,100 |
2019-12-12 | $28.58 | $28.58 | $28.04 | $28.11 | $27.84 | 1,251,100 |
2019-12-11 | $29.07 | $29.17 | $28.59 | $28.60 | $28.33 | 979,810 |
2019-12-10 | $28.68 | $29.16 | $28.55 | $29.07 | $28.79 | 1,063,330 |
2019-12-09 | $28.92 | $29.05 | $28.57 | $28.69 | $28.42 | 1,040,580 |
2019-12-06 | $29.00 | $29.12 | $28.61 | $28.85 | $28.57 | 652,780 |
2019-12-05 | $28.71 | $29.16 | $28.55 | $29.00 | $28.72 | 857,220 |
2019-12-04 | $28.73 | $28.97 | $28.62 | $28.65 | $28.38 | 497,980 |
2019-12-03 | $28.91 | $29.03 | $28.45 | $28.86 | $28.58 | 302,400 |
2019-12-02 | $29.15 | $29.25 | $28.70 | $28.90 | $28.62 | 553,200 |
2019-11-29 | $28.88 | $29.26 | $28.72 | $29.12 | $28.84 | 643,940 |
2019-11-28 | $29.01 | $29.36 | $28.73 | $29.11 | $28.83 | 1,054,120 |
2019-11-27 | $29.35 | $29.35 | $28.60 | $29.19 | $28.91 | 632,150 |
2019-11-26 | $28.93 | $29.39 | $28.78 | $29.18 | $28.90 | 783,800 |
2019-11-25 | $29.19 | $29.55 | $28.70 | $28.83 | $28.55 | 955,600 |
2019-11-22 | $30.20 | $30.75 | $29.19 | $29.49 | $29.21 | 1,724,970 |
2019-11-21 | $30.34 | $31.00 | $30.11 | $30.55 | $30.26 | 1,245,720 |
2019-11-20 | $30.22 | $31.38 | $30.22 | $30.58 | $30.29 | 1,950,330 |
2019-11-19 | $28.95 | $30.52 | $28.58 | $30.38 | $30.09 | 2,394,300 |
2019-11-18 | $29.77 | $29.77 | $28.43 | $28.95 | $28.67 | 1,637,640 |
2019-11-15 | $29.65 | $30.13 | $29.18 | $29.77 | $29.48 | 977,000 |
2019-11-14 | $29.31 | $30.01 | $29.02 | $29.59 | $29.31 | 1,045,560 |
2019-11-13 | $29.46 | $29.50 | $28.71 | $28.95 | $28.67 | 1,247,230 |
2019-11-12 | $28.34 | $29.59 | $28.30 | $29.48 | $29.20 | 1,401,880 |
2019-11-11 | $29.65 | $29.87 | $28.07 | $28.29 | $28.02 | 2,150,100 |
2019-11-08 | $29.85 | $30.45 | $29.67 | $29.82 | $29.53 | 1,187,610 |
2019-11-07 | $29.22 | $30.05 | $29.10 | $29.73 | $29.45 | 1,094,900 |
2019-11-06 | $29.79 | $30.21 | $29.05 | $29.22 | $28.94 | 802,400 |
2019-11-05 | $29.70 | $30.30 | $29.50 | $29.81 | $29.52 | 994,100 |
2019-11-04 | $30.08 | $30.25 | $29.12 | $29.77 | $29.48 | 1,079,900 |
2019-11-01 | $30.80 | $30.80 | $29.89 | $30.08 | $29.79 | 1,585,460 |
2019-10-31 | $31.29 | $31.79 | $30.15 | $30.43 | $30.14 | 1,755,130 |
2019-10-30 | $30.06 | $32.10 | $30.03 | $31.67 | $31.37 | 2,539,350 |
2019-10-29 | $30.86 | $30.87 | $30.03 | $30.07 | $29.78 | 1,177,740 |
2019-10-28 | $30.81 | $31.23 | $30.48 | $30.65 | $30.36 | 1,331,330 |
2019-10-25 | $31.18 | $31.18 | $30.18 | $30.64 | $30.35 | 1,256,960 |
2019-10-24 | $30.61 | $31.26 | $30.30 | $31.02 | $30.72 | 1,099,400 |
2019-10-23 | $30.91 | $31.14 | $30.51 | $30.61 | $30.32 | 1,105,970 |
2019-10-22 | $30.03 | $30.85 | $29.80 | $30.77 | $30.48 | 1,401,380 |
2019-10-21 | $29.77 | $29.93 | $28.68 | $29.80 | $29.51 | 1,274,810 |
2019-10-18 | $30.17 | $30.96 | $29.87 | $29.95 | $29.66 | 1,826,620 |
2019-10-17 | $29.57 | $31.08 | $29.56 | $30.13 | $29.84 | 2,752,670 |
2019-10-16 | $29.47 | $29.86 | $29.18 | $29.30 | $29.02 | 1,049,810 |
2019-10-15 | $29.16 | $29.73 | $29.00 | $29.72 | $29.44 | 1,116,890 |
2019-10-14 | $29.82 | $30.48 | $29.16 | $29.33 | $29.05 | 1,815,200 |
2019-10-11 | $29.80 | $29.99 | $29.38 | $29.75 | $29.47 | 888,120 |
2019-10-10 | $28.74 | $29.89 | $28.57 | $29.80 | $29.51 | 1,705,800 |
2019-10-09 | $27.53 | $28.88 | $27.36 | $28.70 | $28.43 | 1,787,560 |
2019-10-08 | $28.15 | $28.45 | $27.45 | $27.60 | $27.34 | 1,582,740 |
2019-10-07 | $28.15 | $28.15 | $28.15 | $28.15 | $27.88 | 0 |
2019-10-04 | $28.15 | $28.15 | $28.15 | $28.15 | $27.88 | 0 |
2019-10-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.88 | 0 |
2019-10-02 | $28.15 | $28.15 | $28.15 | $28.15 | $27.88 | 0 |
2019-10-01 | $28.15 | $28.15 | $28.15 | $28.15 | $27.88 | 0 |
2019-09-30 | $28.63 | $28.88 | $28.08 | $28.15 | $27.88 | 1,278,570 |
2019-09-27 | $29.05 | $29.26 | $28.41 | $28.69 | $28.42 | 1,837,360 |
2019-09-26 | $29.01 | $29.56 | $28.75 | $29.29 | $29.01 | 1,980,970 |
2019-09-25 | $29.76 | $29.76 | $28.38 | $29.22 | $28.94 | 2,134,900 |
2019-09-24 | $29.77 | $29.90 | $29.20 | $29.49 | $29.21 | 1,455,900 |
2019-09-23 | $30.31 | $30.60 | $29.41 | $29.75 | $29.47 | 2,024,950 |
2019-09-20 | $30.51 | $30.95 | $30.12 | $30.32 | $30.03 | 2,395,980 |
2019-09-19 | $29.41 | $30.76 | $29.41 | $30.51 | $30.22 | 3,061,490 |
2019-09-18 | $30.01 | $30.01 | $29.12 | $29.30 | $29.02 | 2,892,430 |
2019-09-17 | $31.37 | $31.37 | $29.66 | $29.83 | $29.54 | 2,947,260 |
2019-09-16 | $31.44 | $31.72 | $30.84 | $30.99 | $30.69 | 1,515,680 |
2019-09-13 | $31.44 | $31.44 | $31.44 | $31.44 | $31.14 | 0 |
2019-09-12 | $31.40 | $31.50 | $31.03 | $31.44 | $31.14 | 1,208,460 |
2019-09-11 | $31.75 | $31.75 | $30.96 | $31.14 | $30.84 | 1,634,100 |
2019-09-10 | $31.16 | $31.67 | $30.83 | $31.37 | $31.07 | 1,885,780 |
2019-09-09 | $30.58 | $31.42 | $30.36 | $31.16 | $30.86 | 2,406,600 |
2019-09-06 | $31.00 | $31.00 | $30.16 | $30.51 | $30.22 | 2,251,740 |
2019-09-05 | $29.68 | $31.58 | $29.68 | $30.96 | $30.66 | 4,079,420 |
2019-09-04 | $29.47 | $29.66 | $29.35 | $29.58 | $29.30 | 1,454,900 |
2019-09-03 | $29.70 | $29.98 | $29.18 | $29.47 | $29.19 | 2,645,750 |
2019-09-02 | $30.45 | $30.45 | $29.06 | $29.76 | $29.47 | 4,094,270 |
2019-08-30 | $31.10 | $31.24 | $30.28 | $30.40 | $30.11 | 1,895,450 |
2019-08-29 | $31.70 | $32.05 | $30.70 | $31.00 | $30.70 | 2,308,830 |
2019-08-28 | $32.87 | $33.20 | $31.47 | $31.65 | $31.35 | 2,316,450 |
2019-08-27 | $32.68 | $33.39 | $32.68 | $32.87 | $32.56 | 850,690 |
2019-08-26 | $32.30 | $33.06 | $31.88 | $32.66 | $32.35 | 699,350 |
2019-08-23 | $32.62 | $33.08 | $32.00 | $32.80 | $32.49 | 1,807,940 |
2019-08-22 | $33.90 | $33.92 | $32.49 | $32.84 | $32.53 | 1,735,100 |
2019-08-21 | $33.78 | $34.16 | $33.47 | $33.90 | $33.58 | 810,500 |
2019-08-20 | $34.87 | $34.87 | $33.78 | $34.07 | $33.74 | 991,230 |
2019-08-19 | $33.99 | $34.88 | $33.38 | $34.55 | $34.22 | 1,668,400 |
2019-08-16 | $34.57 | $34.57 | $33.53 | $34.00 | $33.67 | 1,095,500 |
2019-08-15 | $33.62 | $34.50 | $33.18 | $34.26 | $33.93 | 1,185,600 |
2019-08-14 | $33.12 | $34.43 | $33.05 | $34.00 | $33.67 | 1,514,500 |
2019-08-13 | $33.73 | $33.91 | $32.51 | $32.70 | $32.39 | 997,020 |
2019-08-12 | $32.85 | $33.80 | $32.75 | $33.73 | $33.41 | 633,700 |
2019-08-09 | $33.90 | $33.92 | $32.84 | $32.92 | $32.60 | 1,105,400 |
2019-08-08 | $33.12 | $33.92 | $32.70 | $33.90 | $33.58 | 1,466,140 |
2019-08-07 | $31.64 | $33.56 | $31.64 | $33.37 | $33.05 | 1,541,230 |
2019-08-06 | $32.00 | $32.00 | $31.20 | $31.64 | $31.34 | 1,178,030 |
2019-08-05 | $31.58 | $32.87 | $31.58 | $32.64 | $32.33 | 999,120 |
2019-08-02 | $32.60 | $32.60 | $31.65 | $31.82 | $31.52 | 1,496,200 |
2019-08-01 | $32.55 | $33.11 | $32.41 | $32.79 | $32.48 | 600,710 |
2019-07-31 | $33.08 | $33.25 | $32.51 | $32.59 | $32.28 | 793,460 |
2019-07-30 | $33.47 | $33.76 | $33.03 | $33.10 | $32.78 | 1,110,610 |
2019-07-29 | $32.72 | $33.90 | $32.37 | $33.80 | $33.48 | 1,341,400 |
2019-07-26 | $32.87 | $33.37 | $31.98 | $32.81 | $32.50 | 1,947,480 |
2019-07-25 | $33.32 | $33.70 | $33.15 | $33.21 | $32.76 | 1,284,200 |
2019-07-24 | $32.69 | $33.65 | $32.41 | $33.40 | $32.95 | 2,245,420 |
2019-07-23 | $33.04 | $33.04 | $32.01 | $32.71 | $32.27 | 1,887,140 |
2019-07-22 | $32.01 | $33.05 | $32.01 | $32.75 | $32.31 | 2,449,690 |
2019-07-19 | $32.54 | $32.93 | $32.16 | $32.25 | $31.82 | 1,954,720 |
2019-07-18 | $33.90 | $33.90 | $32.20 | $32.31 | $31.87 | 2,603,000 |
2019-07-17 | $33.97 | $34.37 | $33.50 | $33.56 | $33.11 | 3,193,440 |
2019-07-16 | $36.00 | $36.30 | $33.51 | $34.09 | $33.63 | 6,037,540 |
2019-07-15 | $38.41 | $38.50 | $35.45 | $35.83 | $35.35 | 3,276,760 |
2019-07-12 | $37.93 | $38.78 | $37.93 | $38.11 | $37.60 | 897,310 |
2019-07-11 | $38.08 | $39.36 | $37.77 | $38.28 | $37.76 | 981,580 |
2019-07-10 | $38.99 | $38.99 | $37.31 | $37.60 | $37.09 | 1,061,140 |
2019-07-09 | $38.69 | $39.20 | $37.86 | $38.44 | $37.92 | 980,900 |
2019-07-08 | $39.44 | $40.40 | $37.91 | $38.30 | $37.78 | 1,412,700 |
2019-07-05 | $39.46 | $39.61 | $38.67 | $39.18 | $38.65 | 1,219,900 |
2019-07-04 | $38.92 | $39.46 | $38.22 | $39.03 | $38.50 | 1,448,350 |
2019-07-03 | $39.25 | $39.88 | $38.39 | $38.80 | $38.28 | 1,902,900 |
2019-07-02 | $38.08 | $39.48 | $37.80 | $39.25 | $38.72 | 2,152,710 |
2019-07-01 | $35.78 | $38.60 | $35.78 | $38.11 | $37.60 | 2,294,280 |
2019-06-28 | $34.90 | $36.17 | $34.57 | $35.42 | $34.94 | 1,305,480 |
2019-06-27 | $35.27 | $35.42 | $34.63 | $34.77 | $34.30 | 862,120 |
2019-06-26 | $33.63 | $35.49 | $33.35 | $35.11 | $34.64 | 1,695,830 |
2019-06-25 | $34.63 | $34.63 | $33.10 | $33.50 | $33.05 | 872,490 |
2019-06-24 | $33.80 | $34.16 | $33.50 | $33.98 | $33.52 | 935,210 |
2019-06-21 | $33.65 | $34.72 | $33.41 | $33.85 | $33.39 | 1,789,200 |
2019-06-20 | $33.75 | $34.73 | $33.10 | $33.60 | $33.15 | 1,414,720 |
2019-06-19 | $33.70 | $33.95 | $33.15 | $33.74 | $33.28 | 1,162,600 |
2019-06-18 | $31.94 | $33.67 | $31.91 | $32.81 | $32.37 | 1,163,000 |
2019-06-17 | $32.39 | $33.00 | $31.32 | $31.77 | $31.34 | 1,029,300 |
2019-06-14 | $33.77 | $33.98 | $32.49 | $32.84 | $32.40 | 1,015,800 |
2019-06-13 | $34.33 | $34.33 | $33.51 | $33.60 | $33.15 | 468,900 |
2019-06-12 | $34.95 | $35.00 | $33.82 | $33.98 | $33.52 | 606,300 |
2019-06-11 | $33.74 | $34.93 | $33.41 | $34.65 | $34.18 | 751,610 |
2019-06-10 | $33.22 | $33.75 | $33.12 | $33.40 | $32.95 | 604,700 |
2019-06-07 | $33.66 | $33.66 | $33.66 | $33.66 | $33.21 | 0 |
2019-06-06 | $33.40 | $33.81 | $33.00 | $33.66 | $33.21 | 353,510 |
2019-06-05 | $32.99 | $33.97 | $32.99 | $33.76 | $33.30 | 844,200 |
2019-06-04 | $34.29 | $34.57 | $32.82 | $32.95 | $32.51 | 901,200 |
2019-06-03 | $34.33 | $34.69 | $33.99 | $34.30 | $33.84 | 557,740 |
2019-05-31 | $34.50 | $34.98 | $34.22 | $34.28 | $33.82 | 630,640 |
2019-05-30 | $35.36 | $36.38 | $34.35 | $34.50 | $34.03 | 1,192,950 |
2019-05-29 | $36.99 | $36.99 | $35.35 | $35.96 | $35.48 | 1,173,020 |
2019-05-28 | $37.18 | $37.18 | $36.29 | $36.35 | $35.86 | 871,450 |
2019-05-27 | $36.71 | $37.20 | $35.99 | $37.20 | $36.70 | 1,328,060 |
2019-05-24 | $35.06 | $37.20 | $35.05 | $36.76 | $36.26 | 1,787,330 |
2019-05-23 | $34.98 | $35.42 | $34.51 | $34.88 | $34.41 | 812,130 |
2019-05-22 | $34.80 | $35.27 | $34.30 | $34.74 | $34.27 | 533,700 |
2019-05-21 | $34.84 | $35.25 | $34.30 | $34.92 | $34.45 | 650,560 |
2019-05-20 | $34.80 | $35.79 | $33.60 | $34.51 | $34.04 | 1,026,020 |
2019-05-17 | $35.40 | $36.20 | $35.01 | $35.35 | $34.87 | 938,900 |
2019-05-16 | $34.92 | $35.94 | $34.92 | $35.87 | $35.39 | 1,215,030 |
2019-05-15 | $34.97 | $35.63 | $34.46 | $35.15 | $34.68 | 968,420 |
2019-05-14 | $34.80 | $35.39 | $34.31 | $34.43 | $33.97 | 1,120,000 |
2019-05-13 | $34.50 | $36.08 | $34.30 | $35.16 | $34.69 | 1,835,350 |
2019-05-10 | $33.00 | $35.06 | $33.00 | $34.91 | $34.44 | 1,840,780 |
2019-05-09 | $32.75 | $33.68 | $32.45 | $32.60 | $32.16 | 1,347,630 |
2019-05-08 | $32.77 | $33.80 | $32.47 | $33.12 | $32.67 | 1,057,700 |
2019-05-07 | $32.83 | $33.84 | $32.37 | $33.20 | $32.75 | 1,327,450 |
2019-05-06 | $32.90 | $33.75 | $32.18 | $32.70 | $32.26 | 1,845,580 |
2019-05-03 | $33.89 | $33.89 | $33.89 | $33.89 | $33.43 | 0 |
2019-05-02 | $33.89 | $33.89 | $33.89 | $33.89 | $33.43 | 0 |
2019-05-01 | $33.89 | $33.89 | $33.89 | $33.89 | $33.43 | 0 |
2019-04-30 | $35.10 | $35.10 | $33.20 | $33.89 | $33.43 | 2,060,810 |
2019-04-29 | $35.05 | $35.90 | $34.22 | $34.59 | $34.12 | 1,935,690 |
2019-04-26 | $34.30 | $35.48 | $34.29 | $34.55 | $34.08 | 2,093,550 |
2019-04-25 | $38.08 | $38.25 | $35.80 | $35.91 | $35.43 | 1,831,820 |
2019-04-24 | $36.43 | $38.60 | $36.43 | $38.00 | $37.49 | 2,386,410 |
2019-04-23 | $37.98 | $38.54 | $35.82 | $36.09 | $35.60 | 2,058,640 |
2019-04-22 | $37.95 | $39.60 | $37.26 | $38.61 | $38.09 | 2,024,000 |
2019-04-19 | $37.30 | $38.10 | $36.72 | $37.55 | $37.04 | 1,517,920 |
2019-04-18 | $37.85 | $38.17 | $36.71 | $36.88 | $36.38 | 998,750 |
2019-04-17 | $37.10 | $38.17 | $37.04 | $37.60 | $37.09 | 1,174,000 |
2019-04-16 | $36.57 | $37.49 | $35.83 | $37.35 | $36.85 | 1,531,800 |
2019-04-15 | $37.11 | $37.98 | $36.20 | $36.28 | $35.79 | 1,262,320 |
2019-04-12 | $38.09 | $38.99 | $36.85 | $37.00 | $36.50 | 1,507,140 |
2019-04-11 | $39.95 | $40.49 | $37.60 | $38.07 | $37.56 | 1,541,000 |
2019-04-10 | $39.80 | $40.87 | $39.28 | $40.08 | $39.54 | 2,238,200 |
2019-04-09 | $38.30 | $39.19 | $37.52 | $39.08 | $38.55 | 1,425,440 |
2019-04-08 | $39.35 | $39.45 | $37.67 | $38.18 | $37.67 | 1,594,670 |
2019-04-05 | $39.08 | $39.08 | $39.08 | $39.08 | $38.55 | 0 |
2019-04-04 | $39.28 | $39.99 | $38.50 | $39.08 | $38.55 | 1,277,300 |
2019-04-03 | $39.48 | $40.48 | $38.61 | $39.35 | $38.82 | 1,819,000 |
2019-04-02 | $41.80 | $41.80 | $39.11 | $39.61 | $39.08 | 3,009,870 |
2019-04-01 | $40.49 | $41.46 | $39.78 | $40.97 | $40.42 | 2,733,470 |
2019-03-29 | $37.95 | $41.22 | $37.85 | $40.65 | $40.10 | 2,394,860 |
2019-03-28 | $37.00 | $39.50 | $36.43 | $38.16 | $37.65 | 1,971,570 |
2019-03-27 | $36.62 | $37.38 | $35.80 | $37.13 | $36.63 | 1,179,740 |
2019-03-26 | $37.87 | $38.22 | $36.46 | $36.50 | $36.01 | 1,934,040 |
2019-03-25 | $36.73 | $38.44 | $36.30 | $38.30 | $37.78 | 1,854,780 |
2019-03-22 | $36.81 | $37.90 | $35.60 | $37.37 | $36.87 | 2,227,480 |
2019-03-21 | $37.98 | $38.00 | $36.63 | $37.15 | $36.65 | 1,948,260 |
2019-03-20 | $37.17 | $37.96 | $36.61 | $37.79 | $37.28 | 1,656,060 |
2019-03-19 | $37.60 | $38.48 | $36.99 | $37.16 | $36.66 | 1,553,720 |
2019-03-18 | $35.48 | $38.29 | $35.40 | $37.89 | $37.38 | 2,766,590 |
2019-03-15 | $34.96 | $36.35 | $33.78 | $35.54 | $35.06 | 2,945,500 |
2019-03-14 | $37.86 | $38.65 | $34.79 | $34.80 | $34.33 | 3,602,710 |
2019-03-13 | $38.38 | $39.50 | $37.56 | $38.65 | $38.13 | 2,359,280 |
2019-03-12 | $38.75 | $40.49 | $37.66 | $38.50 | $37.98 | 3,960,260 |
2019-03-11 | $36.90 | $39.90 | $36.00 | $38.89 | $38.37 | 5,669,480 |
2019-03-08 | $33.65 | $37.02 | $33.03 | $36.35 | $35.86 | 6,795,020 |
2019-03-07 | $33.97 | $34.03 | $32.76 | $33.65 | $33.20 | 3,485,250 |
2019-03-06 | $34.60 | $35.60 | $33.36 | $34.09 | $33.63 | 3,949,750 |
2019-03-05 | $33.60 | $34.40 | $33.23 | $34.25 | $33.79 | 2,681,700 |
2019-03-04 | $33.60 | $36.12 | $33.56 | $34.46 | $34.00 | 4,529,070 |
2019-03-01 | $32.76 | $34.88 | $31.62 | $33.78 | $33.32 | 6,111,390 |
2019-02-28 | $29.84 | $32.12 | $29.80 | $32.12 | $31.69 | 4,738,990 |
2019-02-27 | $30.59 | $31.35 | $28.85 | $29.20 | $28.81 | 3,285,090 |
2019-02-26 | $29.95 | $31.95 | $29.32 | $30.81 | $30.39 | 4,112,930 |
2019-02-25 | $29.10 | $30.09 | $28.71 | $30.04 | $29.63 | 2,932,080 |
2019-02-22 | $28.32 | $28.86 | $28.26 | $28.85 | $28.46 | 1,326,400 |
2019-02-21 | $28.80 | $28.96 | $28.20 | $28.36 | $27.98 | 1,635,790 |
2019-02-20 | $28.65 | $29.30 | $28.18 | $28.80 | $28.41 | 1,560,670 |
2019-02-19 | $29.55 | $30.24 | $28.51 | $28.84 | $28.45 | 3,135,150 |
2019-02-18 | $28.45 | $29.52 | $28.45 | $29.52 | $29.12 | 2,080,100 |
2019-02-15 | $28.93 | $29.20 | $28.28 | $28.40 | $28.02 | 1,566,000 |
2019-02-14 | $29.68 | $30.31 | $28.58 | $28.99 | $28.60 | 2,509,070 |
2019-02-13 | $29.65 | $30.27 | $29.52 | $29.92 | $29.52 | 1,443,000 |
2019-02-12 | $30.07 | $30.37 | $29.40 | $29.63 | $29.23 | 1,461,540 |
2019-02-11 | $28.88 | $30.60 | $28.73 | $30.07 | $29.66 | 1,788,340 |
2019-02-08 | $28.88 | $28.88 | $28.88 | $28.88 | $28.49 | 0 |
2019-02-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.49 | 0 |
2019-02-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.49 | 0 |
2019-02-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.49 | 0 |
2019-02-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.49 | 0 |
2019-02-01 | $27.73 | $29.20 | $27.73 | $28.88 | $28.49 | 1,981,760 |
2019-01-31 | $28.20 | $28.20 | $27.20 | $27.60 | $27.23 | 1,820,460 |
2019-01-30 | $28.06 | $28.87 | $27.66 | $27.89 | $27.51 | 1,964,920 |
2019-01-29 | $28.81 | $28.89 | $27.72 | $28.05 | $27.67 | 2,212,880 |
2019-01-28 | $31.26 | $31.94 | $28.08 | $29.00 | $28.61 | 5,085,940 |
2019-01-25 | $31.96 | $32.44 | $31.03 | $31.20 | $30.78 | 1,581,410 |
2019-01-24 | $32.43 | $32.70 | $31.46 | $32.00 | $31.57 | 2,598,420 |
2019-01-23 | $29.80 | $32.36 | $29.32 | $32.00 | $31.57 | 3,516,270 |
2019-01-22 | $29.36 | $30.14 | $29.36 | $29.48 | $29.08 | 1,386,890 |
2019-01-21 | $28.44 | $31.14 | $28.15 | $29.67 | $29.27 | 2,323,600 |
2019-01-18 | $28.52 | $28.98 | $27.49 | $28.66 | $28.27 | 1,567,520 |
2019-01-17 | $29.83 | $29.88 | $28.55 | $28.70 | $28.31 | 2,057,900 |
2019-01-16 | $27.69 | $30.45 | $27.60 | $29.87 | $29.47 | 2,481,440 |
2019-01-15 | $28.00 | $28.39 | $27.55 | $27.72 | $27.35 | 1,028,140 |
2019-01-14 | $27.91 | $28.49 | $27.69 | $28.02 | $27.64 | 660,860 |
2019-01-11 | $27.77 | $28.08 | $27.41 | $27.91 | $27.53 | 646,640 |
2019-01-10 | $27.70 | $28.16 | $27.58 | $27.85 | $27.47 | 737,100 |
2019-01-09 | $28.45 | $28.49 | $27.81 | $27.82 | $27.44 | 1,112,100 |
2019-01-08 | $27.49 | $28.50 | $27.23 | $28.37 | $27.99 | 1,572,060 |
2019-01-07 | $27.48 | $28.44 | $27.16 | $27.49 | $27.12 | 1,373,140 |
2019-01-04 | $25.68 | $27.17 | $25.41 | $27.15 | $26.78 | 1,442,500 |
2019-01-03 | $26.29 | $26.50 | $25.51 | $25.74 | $25.39 | 703,490 |
2019-01-02 | $26.20 | $26.60 | $26.12 | $26.30 | $25.95 | 424,440 |
2019-01-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.24 | 0 |
2018-12-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.24 | 0 |
2018-12-28 | $26.25 | $26.60 | $26.03 | $26.60 | $26.24 | 1,057,230 |
2018-12-27 | $26.56 | $26.70 | $26.06 | $26.25 | $25.90 | 1,508,620 |
2018-12-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.31 | 0 |
2018-12-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.31 | 0 |
2018-12-24 | $25.37 | $25.85 | $25.30 | $25.66 | $25.31 | 1,177,400 |
2018-12-21 | $26.22 | $26.22 | $25.07 | $25.79 | $25.44 | 1,590,230 |
2018-12-20 | $25.06 | $25.93 | $24.93 | $25.82 | $25.47 | 2,003,810 |
2018-12-19 | $25.03 | $25.77 | $25.00 | $25.07 | $24.73 | 2,043,770 |
2018-12-18 | $25.05 | $25.66 | $24.71 | $24.95 | $24.61 | 3,138,790 |
2018-12-17 | $27.10 | $27.50 | $24.98 | $24.98 | $24.64 | 5,477,970 |
2018-12-14 | $28.11 | $28.70 | $27.58 | $27.75 | $27.38 | 1,738,710 |
2018-12-13 | $28.05 | $28.98 | $27.25 | $27.75 | $27.38 | 2,631,710 |
2018-12-12 | $28.57 | $28.92 | $28.04 | $28.30 | $27.92 | 1,695,690 |
2018-12-11 | $28.96 | $29.97 | $27.62 | $27.99 | $27.61 | 3,056,440 |
2018-12-10 | $28.15 | $29.39 | $28.01 | $28.16 | $27.78 | 2,412,450 |
2018-12-07 | $27.57 | $28.97 | $27.57 | $28.01 | $27.63 | 2,791,190 |
2018-12-06 | $29.70 | $29.75 | $27.36 | $27.64 | $27.27 | 2,902,300 |
2018-12-05 | $29.40 | $29.87 | $29.01 | $29.70 | $29.30 | 2,314,340 |
2018-12-04 | $30.30 | $31.40 | $29.25 | $29.79 | $29.39 | 2,971,630 |
2018-12-03 | $28.00 | $30.38 | $28.00 | $30.38 | $29.97 | 3,774,180 |
2018-11-30 | $26.46 | $28.48 | $26.08 | $27.62 | $27.25 | 1,738,660 |
2018-11-29 | $28.16 | $28.17 | $26.77 | $26.78 | $26.42 | 1,457,490 |
2018-11-28 | $27.14 | $28.28 | $26.97 | $28.17 | $27.79 | 1,637,320 |
2018-11-27 | $26.56 | $27.70 | $26.56 | $26.96 | $26.60 | 967,700 |
2018-11-26 | $27.03 | $27.41 | $26.08 | $27.01 | $26.65 | 942,820 |
2018-11-23 | $28.03 | $28.14 | $26.46 | $26.84 | $26.48 | 1,612,450 |
2018-11-22 | $28.05 | $28.46 | $27.34 | $27.92 | $27.54 | 1,286,120 |
2018-11-21 | $27.68 | $28.86 | $27.36 | $28.22 | $27.84 | 2,437,630 |
2018-11-20 | $29.00 | $29.38 | $27.20 | $27.39 | $27.02 | 3,458,710 |
2018-11-19 | $29.51 | $30.70 | $28.85 | $29.39 | $28.99 | 2,629,990 |
2018-11-16 | $29.01 | $30.40 | $28.00 | $30.20 | $29.79 | 2,983,540 |
2018-11-15 | $26.31 | $29.00 | $26.31 | $28.50 | $28.12 | 2,877,510 |
2018-11-14 | $27.23 | $27.40 | $26.26 | $26.72 | $26.36 | 1,629,280 |
2018-11-13 | $25.98 | $28.20 | $25.98 | $27.50 | $27.13 | 3,632,110 |
2018-11-12 | $24.74 | $27.18 | $24.74 | $26.31 | $25.96 | 2,787,650 |
2018-11-09 | $25.30 | $25.40 | $24.65 | $24.73 | $24.40 | 823,730 |
2018-11-08 | $25.70 | $25.96 | $25.00 | $25.22 | $24.88 | 1,485,280 |
2018-11-07 | $25.10 | $26.50 | $25.07 | $25.60 | $25.25 | 2,294,930 |
2018-11-06 | $25.09 | $25.68 | $24.15 | $25.00 | $24.66 | 1,575,060 |
2018-11-05 | $25.60 | $25.96 | $24.55 | $25.09 | $24.75 | 1,641,850 |
2018-11-02 | $25.36 | $25.99 | $25.12 | $25.56 | $25.22 | 1,352,500 |
2018-11-01 | $25.59 | $26.49 | $25.02 | $25.35 | $25.01 | 1,848,400 |
2018-10-31 | $25.00 | $26.20 | $24.81 | $25.63 | $25.28 | 1,934,260 |
2018-10-30 | $23.52 | $25.50 | $23.52 | $25.18 | $24.84 | 1,845,320 |
2018-10-29 | $23.66 | $24.27 | $23.60 | $23.73 | $23.41 | 728,990 |
2018-10-26 | $24.11 | $24.67 | $23.65 | $23.80 | $23.48 | 1,019,200 |
2018-10-25 | $22.76 | $24.30 | $22.12 | $24.28 | $23.95 | 1,194,830 |
2018-10-24 | $23.28 | $23.65 | $23.01 | $23.24 | $22.93 | 695,090 |
2018-10-23 | $24.15 | $24.26 | $23.03 | $23.30 | $22.99 | 1,116,150 |
2018-10-22 | $23.40 | $24.88 | $23.19 | $24.03 | $23.71 | 1,640,760 |
2018-10-19 | $21.81 | $24.18 | $21.50 | $23.48 | $23.16 | 1,605,690 |
2018-10-18 | $21.85 | $22.08 | $21.21 | $22.05 | $21.75 | 1,020,700 |
2018-10-17 | $22.05 | $22.28 | $21.00 | $21.97 | $21.67 | 793,550 |
2018-10-16 | $21.59 | $22.32 | $21.48 | $21.80 | $21.51 | 931,730 |
2018-10-15 | $21.15 | $22.08 | $21.15 | $21.53 | $21.24 | 1,119,100 |
2018-10-12 | $20.02 | $21.68 | $19.51 | $21.42 | $21.13 | 1,594,010 |
2018-10-11 | $20.75 | $20.75 | $19.81 | $20.12 | $19.85 | 1,384,860 |
2018-10-10 | $20.86 | $21.26 | $20.71 | $21.24 | $20.95 | 702,300 |
2018-10-09 | $21.10 | $21.68 | $20.60 | $21.00 | $20.72 | 1,616,200 |
2018-10-08 | $20.50 | $21.65 | $20.50 | $21.10 | $20.82 | 979,610 |
2018-10-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.49 | 0 |
2018-10-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.49 | 0 |
2018-10-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.49 | 0 |
2018-10-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.49 | 0 |
2018-10-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.49 | 0 |
2018-09-28 | $22.46 | $22.60 | $21.65 | $21.78 | $21.49 | 1,535,690 |
2018-09-27 | $22.50 | $22.64 | $22.34 | $22.43 | $22.13 | 858,000 |
2018-09-26 | $23.00 | $23.00 | $22.38 | $22.65 | $22.34 | 2,113,780 |
2018-09-25 | $21.95 | $23.17 | $21.67 | $22.83 | $22.52 | 1,641,570 |
2018-09-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.61 | 0 |
2018-09-21 | $22.30 | $22.30 | $21.68 | $21.91 | $21.61 | 909,300 |
2018-09-20 | $22.27 | $22.74 | $21.90 | $21.90 | $21.60 | 1,410,900 |
2018-09-19 | $21.81 | $22.58 | $21.52 | $22.47 | $22.17 | 2,558,300 |
2018-09-18 | $20.85 | $21.65 | $20.85 | $21.30 | $21.01 | 2,740,110 |
2018-09-17 | $21.15 | $21.57 | $20.49 | $20.65 | $20.37 | 3,718,700 |
2018-09-14 | $22.78 | $23.39 | $22.77 | $22.77 | $22.46 | 3,082,650 |
2018-09-13 | $25.35 | $25.80 | $25.00 | $25.30 | $24.96 | 2,320,030 |
2018-09-12 | $25.37 | $25.68 | $24.82 | $25.00 | $24.66 | 1,881,640 |
2018-09-11 | $25.60 | $26.17 | $24.79 | $25.03 | $24.69 | 2,951,160 |
2018-09-10 | $26.35 | $26.91 | $25.42 | $25.54 | $25.20 | 2,629,410 |
2018-09-07 | $27.90 | $27.90 | $26.50 | $26.75 | $26.39 | 4,804,200 |
2018-09-06 | $29.65 | $29.65 | $27.50 | $27.95 | $27.57 | 4,790,860 |
2018-09-05 | $27.33 | $29.03 | $27.33 | $29.03 | $28.64 | 3,712,190 |
2018-09-04 | $25.83 | $27.27 | $25.08 | $26.39 | $26.03 | 5,247,880 |
2018-09-03 | $24.05 | $25.90 | $23.81 | $25.75 | $25.40 | 3,252,590 |
2018-08-31 | $23.65 | $25.21 | $23.30 | $24.31 | $23.98 | 2,114,400 |
2018-08-30 | $24.05 | $24.15 | $23.40 | $23.52 | $23.20 | 1,288,200 |
2018-08-29 | $24.09 | $24.48 | $23.89 | $24.05 | $23.73 | 2,018,220 |
2018-08-28 | $24.00 | $24.24 | $23.58 | $23.96 | $23.64 | 1,589,870 |
2018-08-27 | $23.94 | $24.21 | $23.50 | $24.00 | $23.68 | 1,997,470 |
2018-08-24 | $22.08 | $24.59 | $22.08 | $23.85 | $23.53 | 2,803,810 |
2018-08-23 | $21.55 | $22.53 | $21.55 | $22.44 | $22.14 | 1,297,690 |
2018-08-22 | $22.90 | $22.90 | $21.60 | $21.60 | $21.31 | 1,631,800 |
2018-08-21 | $22.62 | $23.22 | $21.66 | $22.92 | $22.61 | 1,762,800 |
2018-08-20 | $22.05 | $22.66 | $21.45 | $22.60 | $22.30 | 1,058,270 |
2018-08-17 | $22.93 | $23.28 | $22.20 | $22.24 | $21.94 | 1,496,200 |
2018-08-16 | $21.87 | $23.08 | $21.59 | $22.93 | $22.62 | 1,544,770 |
2018-08-15 | $23.15 | $23.35 | $22.16 | $22.16 | $21.86 | 986,920 |
2018-08-14 | $23.44 | $23.87 | $22.91 | $23.10 | $22.79 | 785,880 |
2018-08-13 | $22.80 | $23.64 | $22.50 | $23.44 | $23.12 | 1,245,370 |
2018-08-10 | $22.08 | $23.30 | $22.08 | $23.16 | $22.85 | 1,808,200 |
2018-08-09 | $21.17 | $22.54 | $21.00 | $22.22 | $21.92 | 1,221,000 |
2018-08-08 | $21.87 | $22.15 | $21.17 | $21.17 | $20.88 | 1,214,410 |
2018-08-07 | $20.67 | $21.93 | $20.11 | $21.77 | $21.48 | 2,226,400 |
2018-08-06 | $23.18 | $23.18 | $20.70 | $20.70 | $20.42 | 2,777,500 |
2018-08-03 | $22.88 | $23.36 | $22.51 | $23.00 | $22.69 | 1,177,690 |
2018-08-02 | $23.25 | $23.47 | $21.88 | $22.84 | $22.53 | 1,889,800 |
2018-08-01 | $24.10 | $24.48 | $23.30 | $23.68 | $23.36 | 1,545,470 |
2018-07-31 | $23.90 | $24.28 | $23.20 | $23.76 | $23.44 | 1,736,200 |
2018-07-30 | $24.31 | $24.47 | $23.66 | $23.89 | $23.57 | 1,618,600 |
2018-07-27 | $24.98 | $25.15 | $23.98 | $24.45 | $24.12 | 1,896,500 |
2018-07-26 | $25.13 | $25.49 | $23.80 | $24.56 | $24.23 | 3,187,860 |
2018-07-25 | $22.95 | $25.18 | $22.95 | $25.18 | $24.84 | 4,377,480 |
2018-07-24 | $22.71 | $23.59 | $22.49 | $22.89 | $22.58 | 2,626,600 |
2018-07-23 | $21.75 | $22.88 | $21.52 | $22.82 | $22.51 | 2,615,110 |
2018-07-20 | $22.60 | $22.60 | $21.08 | $21.95 | $21.65 | 3,794,200 |
2018-07-19 | $23.68 | $23.84 | $22.99 | $23.32 | $23.01 | 1,891,410 |
2018-07-18 | $23.78 | $24.03 | $23.51 | $23.56 | $23.24 | 1,879,020 |
2018-07-17 | $23.94 | $23.94 | $23.38 | $23.80 | $23.48 | 2,258,010 |
2018-07-16 | $23.11 | $24.11 | $22.72 | $23.94 | $23.62 | 3,807,470 |
2018-07-13 | $23.52 | $24.07 | $23.01 | $23.27 | $22.96 | 4,379,910 |
2018-07-12 | $23.01 | $24.49 | $23.00 | $23.63 | $23.31 | 7,525,110 |
2018-07-11 | $22.00 | $23.73 | $21.61 | $23.73 | $23.41 | 8,093,910 |
2018-07-10 | $20.75 | $21.66 | $20.72 | $21.57 | $21.28 | 2,880,570 |
2018-07-09 | $20.00 | $20.70 | $20.00 | $20.69 | $20.41 | 1,910,820 |
2018-07-06 | $19.89 | $20.45 | $19.46 | $19.96 | $19.69 | 1,980,210 |
2018-07-05 | $19.98 | $20.46 | $19.60 | $19.62 | $19.36 | 1,737,810 |
2018-07-04 | $21.06 | $21.20 | $19.98 | $19.98 | $19.71 | 2,587,000 |
2018-07-03 | $21.30 | $21.50 | $20.36 | $21.36 | $20.99 | 2,753,480 |
2018-07-02 | $21.49 | $21.95 | $20.72 | $21.14 | $20.77 | 3,509,520 |
2018-06-29 | $21.08 | $21.90 | $20.59 | $21.62 | $21.24 | 5,359,350 |
2018-06-28 | $20.80 | $22.01 | $20.59 | $21.36 | $20.99 | 6,040,290 |
2018-06-27 | $21.20 | $21.62 | $20.38 | $20.75 | $20.39 | 3,629,710 |
2018-06-26 | $19.61 | $21.48 | $19.61 | $20.99 | $20.62 | 5,044,990 |
2018-06-25 | $20.00 | $20.98 | $19.89 | $20.28 | $19.93 | 3,877,800 |
2018-06-22 | $19.04 | $20.49 | $19.02 | $20.03 | $19.68 | 4,371,270 |
2018-06-21 | $20.48 | $21.47 | $19.19 | $19.47 | $19.13 | 5,076,810 |
2018-06-20 | $20.81 | $21.74 | $20.01 | $20.89 | $20.53 | 6,122,570 |
2018-06-19 | $23.00 | $23.38 | $21.74 | $21.74 | $21.36 | 6,226,740 |
2018-06-18 | $24.16 | $24.16 | $24.16 | $24.16 | $23.74 | 0 |
2018-06-15 | $23.60 | $24.90 | $23.60 | $24.16 | $23.74 | 13,422,840 |
2018-06-14 | $30.69 | $30.69 | $25.78 | $26.22 | $25.76 | 17,217,030 |
2018-06-13 | $27.00 | $27.90 | $26.45 | $27.90 | $27.41 | 12,458,310 |
2018-06-12 | $22.85 | $25.36 | $22.81 | $25.36 | $24.92 | 4,786,560 |
2018-06-11 | $22.00 | $24.37 | $22.00 | $23.05 | $22.65 | 3,167,600 |
2018-06-08 | $22.09 | $22.31 | $21.80 | $22.21 | $21.82 | 1,128,100 |
2018-06-07 | $23.14 | $23.20 | $22.30 | $22.31 | $21.92 | 1,486,240 |
2018-06-06 | $22.42 | $23.82 | $22.22 | $23.18 | $22.78 | 2,137,550 |
2018-06-05 | $21.80 | $22.66 | $21.80 | $22.51 | $22.12 | 1,312,950 |
2018-06-04 | $21.79 | $21.97 | $21.40 | $21.80 | $21.42 | 721,000 |
2018-06-01 | $22.14 | $22.14 | $21.12 | $21.98 | $21.60 | 1,587,690 |
2018-05-31 | $22.05 | $22.63 | $21.90 | $22.22 | $21.83 | 1,093,130 |
2018-05-30 | $22.26 | $22.85 | $21.69 | $21.84 | $21.46 | 2,037,490 |
2018-05-29 | $23.35 | $25.00 | $22.62 | $22.78 | $22.38 | 1,831,260 |
2018-05-28 | $23.44 | $24.17 | $23.30 | $23.50 | $23.09 | 3,312,270 |
2018-05-25 | $23.47 | $23.97 | $23.29 | $23.31 | $22.90 | 1,931,990 |
2018-05-24 | $23.95 | $24.09 | $23.26 | $23.35 | $22.94 | 2,897,990 |
2018-05-23 | $24.35 | $25.10 | $24.10 | $24.18 | $23.76 | 3,564,270 |
2018-05-22 | $24.77 | $25.08 | $24.33 | $24.48 | $24.05 | 5,489,430 |
2018-05-21 | $25.00 | $25.79 | $24.10 | $25.45 | $25.01 | 8,844,750 |
2018-05-18 | $25.00 | $25.09 | $24.10 | $25.09 | $24.65 | 7,929,590 |
2018-05-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.41 | 185,900 |
2018-05-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-10 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-05-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-25 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-20 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-11 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-10 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-05 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-04-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-28 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-21 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-20 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-15 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-08 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-07 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.38 | 0 |
2018-03-05 | $19.71 | $20.79 | $19.71 | $20.74 | $20.38 | 1,362,270 |
2018-03-02 | $19.99 | $20.18 | $19.66 | $19.70 | $19.36 | 737,310 |
2018-03-01 | $20.09 | $20.26 | $19.73 | $20.23 | $19.88 | 850,260 |
2018-02-28 | $20.31 | $20.48 | $19.99 | $20.09 | $19.74 | 1,392,700 |
2018-02-27 | $19.80 | $21.56 | $19.42 | $20.75 | $20.39 | 2,896,120 |
2018-02-26 | $19.35 | $19.71 | $19.21 | $19.60 | $19.26 | 1,210,450 |
2018-02-23 | $19.28 | $19.28 | $19.06 | $19.15 | $18.82 | 1,225,170 |
2018-02-22 | $18.94 | $19.60 | $18.55 | $19.43 | $19.09 | 958,270 |
2018-02-21 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 0 |
2018-02-20 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 0 |
2018-02-19 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 0 |
2018-02-16 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 0 |
2018-02-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 0 |
2018-02-14 | $18.50 | $18.85 | $18.50 | $18.62 | $18.30 | 216,800 |
2018-02-13 | $19.15 | $19.15 | $18.55 | $18.57 | $18.25 | 663,850 |
2018-02-12 | $18.41 | $18.89 | $18.00 | $18.70 | $18.37 | 749,800 |
2018-02-09 | $18.00 | $18.62 | $17.54 | $18.35 | $18.03 | 644,570 |
2018-02-08 | $18.57 | $18.98 | $18.20 | $18.70 | $18.37 | 866,320 |
2018-02-07 | $19.55 | $19.70 | $17.26 | $18.60 | $18.28 | 2,415,240 |
2018-02-06 | $19.30 | $19.79 | $19.11 | $19.17 | $18.84 | 1,283,850 |
2018-02-05 | $19.40 | $20.27 | $19.00 | $19.40 | $19.06 | 1,252,730 |
2018-02-02 | $22.00 | $22.00 | $20.21 | $20.21 | $19.86 | 4,257,190 |
2018-02-01 | $24.95 | $25.24 | $22.46 | $22.46 | $22.07 | 4,260,200 |
2018-01-31 | $24.40 | $25.11 | $24.20 | $24.95 | $24.52 | 978,310 |
2018-01-30 | $25.20 | $25.20 | $24.39 | $24.68 | $24.25 | 1,339,400 |
2018-01-29 | $25.88 | $25.98 | $24.80 | $25.26 | $24.82 | 1,293,160 |
2018-01-26 | $26.00 | $26.32 | $25.69 | $25.86 | $25.41 | 1,537,020 |
2018-01-25 | $25.95 | $26.09 | $25.60 | $25.92 | $25.47 | 877,300 |
2018-01-24 | $25.85 | $26.79 | $25.80 | $25.96 | $25.51 | 1,374,800 |
2018-01-23 | $25.42 | $26.10 | $25.42 | $25.85 | $25.40 | 1,002,260 |
2018-01-22 | $25.35 | $25.92 | $25.00 | $25.41 | $24.97 | 983,600 |
2018-01-19 | $25.72 | $25.88 | $25.00 | $25.40 | $24.96 | 1,195,400 |
2018-01-18 | $26.29 | $26.43 | $25.57 | $25.72 | $25.27 | 1,202,960 |
2018-01-17 | $26.13 | $26.59 | $25.80 | $26.39 | $25.93 | 1,293,800 |
2018-01-16 | $25.83 | $28.41 | $25.81 | $26.41 | $25.95 | 2,562,760 |
2018-01-15 | $25.27 | $25.97 | $25.05 | $25.83 | $25.38 | 2,026,040 |
2018-01-12 | $26.49 | $26.49 | $25.26 | $25.65 | $25.20 | 2,736,900 |
2018-01-11 | $23.99 | $26.16 | $23.99 | $26.16 | $25.70 | 6,263,250 |
2018-01-10 | $24.25 | $24.29 | $23.60 | $23.78 | $23.37 | 892,200 |
2018-01-09 | $24.40 | $24.43 | $24.13 | $24.25 | $23.83 | 801,160 |
2018-01-08 | $24.79 | $24.79 | $23.93 | $24.23 | $23.81 | 1,003,080 |
2018-01-05 | $24.73 | $24.95 | $24.50 | $24.79 | $24.36 | 1,068,410 |
2018-01-04 | $24.48 | $24.72 | $24.10 | $24.37 | $23.95 | 762,400 |
2018-01-03 | $24.65 | $24.65 | $24.05 | $24.45 | $24.02 | 943,390 |
2018-01-02 | $24.77 | $24.91 | $24.51 | $24.62 | $24.19 | 464,370 |
2018-01-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.34 | 0 |
2017-12-29 | $24.51 | $25.00 | $24.27 | $24.77 | $24.34 | 938,880 |
2017-12-28 | $24.95 | $24.98 | $24.65 | $24.65 | $24.22 | 458,900 |
2017-12-27 | $24.95 | $25.18 | $24.71 | $25.05 | $24.61 | 980,440 |
2017-12-26 | $24.72 | $25.20 | $24.72 | $25.05 | $24.61 | 720,990 |
2017-12-25 | $24.76 | $25.30 | $24.69 | $24.90 | $24.47 | 501,310 |
2017-12-22 | $24.64 | $25.44 | $24.58 | $24.75 | $24.32 | 536,010 |
2017-12-21 | $24.00 | $25.00 | $23.76 | $24.72 | $24.29 | 1,217,500 |
2017-12-20 | $24.19 | $24.33 | $22.72 | $24.25 | $23.83 | 901,190 |
2017-12-19 | $24.40 | $24.58 | $24.08 | $24.11 | $23.69 | 692,730 |
2017-12-18 | $24.61 | $24.82 | $23.85 | $24.50 | $24.07 | 948,620 |
2017-12-15 | $25.15 | $25.22 | $24.57 | $24.90 | $24.47 | 823,280 |
2017-12-14 | $25.43 | $25.52 | $24.93 | $25.18 | $24.74 | 886,220 |
2017-12-13 | $25.60 | $25.60 | $25.15 | $25.41 | $24.97 | 1,048,600 |
2017-12-12 | $25.66 | $25.93 | $25.26 | $25.40 | $24.96 | 1,692,230 |
2017-12-11 | $25.75 | $26.48 | $25.67 | $25.88 | $25.43 | 1,955,900 |
2017-12-08 | $25.00 | $25.52 | $24.94 | $25.25 | $24.81 | 1,084,310 |
2017-12-07 | $25.10 | $25.18 | $24.78 | $25.16 | $24.72 | 902,410 |
2017-12-06 | $25.19 | $25.43 | $24.56 | $25.15 | $24.71 | 1,204,720 |
2017-12-05 | $25.20 | $25.26 | $24.71 | $25.23 | $24.79 | 1,110,100 |
2017-12-04 | $25.61 | $25.64 | $24.91 | $25.20 | $24.76 | 1,210,530 |
2017-12-01 | $25.20 | $25.69 | $24.71 | $25.69 | $25.24 | 1,519,500 |
2017-11-30 | $25.10 | $25.96 | $24.82 | $25.16 | $24.72 | 1,938,370 |
2017-11-29 | $24.96 | $24.99 | $24.50 | $24.95 | $24.52 | 1,310,850 |
2017-11-28 | $25.01 | $25.18 | $24.77 | $24.98 | $24.54 | 597,460 |
2017-11-27 | $25.05 | $25.47 | $24.55 | $24.98 | $24.54 | 881,630 |
2017-11-24 | $24.55 | $25.49 | $22.62 | $25.45 | $25.01 | 2,811,320 |
2017-11-23 | $25.00 | $25.57 | $24.70 | $24.70 | $24.27 | 1,017,800 |
2017-11-22 | $25.03 | $25.36 | $24.60 | $25.00 | $24.56 | 886,810 |
2017-11-21 | $25.40 | $25.52 | $24.68 | $25.20 | $24.76 | 959,280 |
2017-11-20 | $25.00 | $25.49 | $24.61 | $25.40 | $24.96 | 996,500 |
2017-11-17 | $25.62 | $26.25 | $24.57 | $25.04 | $24.60 | 2,793,440 |
2017-11-16 | $25.85 | $26.67 | $25.68 | $25.97 | $25.52 | 1,505,600 |
2017-11-15 | $26.04 | $26.10 | $25.11 | $26.03 | $25.58 | 1,813,890 |
2017-11-14 | $26.92 | $26.96 | $25.55 | $26.03 | $25.58 | 3,128,740 |
2017-11-13 | $26.98 | $27.25 | $26.70 | $26.83 | $26.36 | 1,700,720 |
2017-11-10 | $26.91 | $27.18 | $26.65 | $26.98 | $26.51 | 1,747,450 |
2017-11-09 | $27.00 | $27.48 | $26.49 | $27.10 | $26.63 | 3,873,340 |
2017-11-08 | $27.98 | $28.76 | $24.67 | $27.58 | $27.10 | 7,292,300 |
2017-11-07 | $27.34 | $27.65 | $26.68 | $27.41 | $26.93 | 3,029,120 |
2017-11-06 | $26.32 | $27.38 | $26.18 | $27.32 | $26.84 | 4,230,660 |
2017-11-03 | $25.88 | $26.37 | $25.66 | $26.10 | $25.65 | 1,865,110 |
2017-11-02 | $25.95 | $26.55 | $25.65 | $25.89 | $25.44 | 2,604,660 |
2017-11-01 | $25.05 | $25.92 | $25.05 | $25.89 | $25.44 | 2,258,570 |
2017-10-31 | $25.31 | $25.70 | $24.58 | $25.24 | $24.80 | 2,295,140 |
2017-10-30 | $26.05 | $26.15 | $25.00 | $25.48 | $25.04 | 2,636,750 |
2017-10-27 | $26.00 | $26.85 | $25.92 | $26.45 | $25.99 | 2,946,850 |
2017-10-26 | $26.70 | $26.70 | $25.75 | $25.99 | $25.54 | 3,952,240 |
2017-10-25 | $25.49 | $26.99 | $25.49 | $26.75 | $26.28 | 5,158,700 |
2017-10-24 | $26.00 | $26.18 | $25.35 | $25.82 | $25.37 | 4,557,730 |
2017-10-23 | $26.27 | $26.66 | $25.88 | $26.55 | $26.09 | 4,697,150 |
2017-10-20 | $27.23 | $27.66 | $26.22 | $26.35 | $25.89 | 7,975,850 |
2017-10-19 | $24.52 | $27.25 | $24.52 | $27.25 | $26.78 | 10,266,950 |
2017-10-18 | $24.33 | $24.93 | $24.20 | $24.77 | $24.34 | 3,750,890 |
2017-10-17 | $24.41 | $24.95 | $24.37 | $24.57 | $24.14 | 2,436,550 |
2017-10-16 | $24.84 | $25.20 | $24.34 | $24.50 | $24.07 | 3,538,860 |
2017-10-13 | $24.00 | $25.10 | $23.90 | $24.83 | $24.40 | 3,898,500 |
2017-10-12 | $23.97 | $24.30 | $23.71 | $24.13 | $23.71 | 2,178,960 |
2017-10-11 | $24.39 | $24.39 | $23.66 | $24.00 | $23.58 | 2,827,460 |
2017-10-10 | $24.23 | $24.23 | $23.81 | $24.17 | $23.75 | 2,393,720 |
2017-10-09 | $23.67 | $24.25 | $23.17 | $24.22 | $23.80 | 3,875,790 |
2017-10-06 | $23.40 | $23.40 | $23.40 | $23.40 | $22.99 | 0 |
2017-10-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.99 | 0 |
2017-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.99 | 0 |
2017-10-03 | $23.40 | $23.40 | $23.40 | $23.40 | $22.99 | 0 |
2017-10-02 | $23.40 | $23.40 | $23.40 | $23.40 | $22.99 | 0 |
2017-09-29 | $23.38 | $23.79 | $23.20 | $23.40 | $22.99 | 3,171,070 |
2017-09-28 | $23.60 | $23.62 | $23.15 | $23.36 | $22.95 | 2,143,120 |
2017-09-27 | $22.59 | $23.48 | $22.44 | $23.38 | $22.97 | 2,432,800 |
2017-09-26 | $23.02 | $23.20 | $22.10 | $22.67 | $22.28 | 3,483,850 |
2017-09-25 | $23.21 | $23.70 | $23.05 | $23.06 | $22.66 | 2,997,920 |
2017-09-22 | $22.51 | $23.48 | $22.51 | $23.29 | $22.88 | 3,903,200 |
2017-09-21 | $22.91 | $23.32 | $22.70 | $22.70 | $22.30 | 2,698,900 |
2017-09-20 | $22.96 | $23.10 | $22.60 | $23.00 | $22.60 | 2,300,020 |
2017-09-19 | $22.49 | $23.10 | $22.39 | $22.96 | $22.56 | 3,419,400 |
2017-09-18 | $22.20 | $22.68 | $22.06 | $22.62 | $22.23 | 2,685,880 |
2017-09-15 | $21.86 | $22.68 | $21.86 | $22.46 | $22.07 | 3,551,070 |
2017-09-14 | $22.08 | $22.34 | $21.94 | $22.01 | $21.63 | 1,543,690 |
2017-09-13 | $21.73 | $22.20 | $21.68 | $22.15 | $21.76 | 1,878,120 |
2017-09-12 | $22.64 | $22.75 | $21.71 | $21.73 | $21.35 | 5,222,920 |
2017-09-11 | $22.47 | $22.75 | $22.16 | $22.64 | $22.25 | 3,121,710 |
2017-09-08 | $22.78 | $22.94 | $22.07 | $22.30 | $21.91 | 5,011,910 |
2017-09-07 | $22.89 | $23.97 | $22.88 | $23.06 | $22.66 | 6,499,980 |
2017-09-06 | $23.31 | $23.45 | $22.75 | $23.11 | $22.71 | 4,141,080 |
2017-09-05 | $23.19 | $23.58 | $22.63 | $23.58 | $23.17 | 6,096,250 |
2017-09-04 | $22.71 | $24.19 | $22.50 | $23.26 | $22.85 | 8,415,840 |
2017-09-01 | $23.84 | $23.84 | $22.63 | $22.92 | $22.52 | 7,061,680 |
2017-08-31 | $21.85 | $23.64 | $21.83 | $23.53 | $23.12 | 10,045,060 |
2017-08-30 | $22.47 | $22.88 | $21.82 | $21.82 | $21.44 | 6,213,400 |
2017-08-29 | $22.90 | $23.51 | $22.51 | $22.56 | $22.17 | 10,065,360 |
2017-08-28 | $22.25 | $23.47 | $21.80 | $23.00 | $22.60 | 10,725,650 |
2017-08-25 | $20.95 | $22.36 | $20.55 | $21.78 | $21.40 | 8,682,740 |
2017-08-24 | $21.40 | $22.49 | $21.01 | $21.02 | $20.65 | 8,632,100 |
2017-08-23 | $21.38 | $22.13 | $20.91 | $21.75 | $21.37 | 7,021,310 |
2017-08-22 | $20.47 | $22.60 | $20.43 | $21.82 | $21.44 | 12,407,510 |
2017-08-21 | $20.01 | $20.70 | $19.84 | $20.61 | $20.25 | 5,267,060 |
2017-08-18 | $19.87 | $20.97 | $19.66 | $20.31 | $19.96 | 8,403,570 |
2017-08-17 | $19.69 | $19.88 | $19.46 | $19.70 | $19.36 | 4,099,430 |
2017-08-16 | $18.85 | $20.05 | $18.63 | $19.79 | $19.45 | 5,681,230 |
2017-08-15 | $18.45 | $18.96 | $18.45 | $18.84 | $18.51 | 1,956,980 |
2017-08-14 | $18.20 | $18.56 | $18.18 | $18.47 | $18.15 | 1,322,680 |
2017-08-11 | $18.54 | $18.65 | $18.15 | $18.20 | $17.88 | 1,901,420 |
2017-08-10 | $19.17 | $19.24 | $18.70 | $18.70 | $18.37 | 1,870,470 |
2017-08-09 | $19.35 | $19.35 | $19.08 | $19.12 | $18.79 | 1,498,600 |
2017-08-08 | $19.29 | $19.45 | $19.06 | $19.37 | $19.03 | 2,082,260 |
2017-08-07 | $19.30 | $19.57 | $19.20 | $19.36 | $19.02 | 1,581,650 |
2017-08-04 | $19.63 | $19.87 | $19.25 | $19.27 | $18.93 | 2,728,180 |
2017-08-03 | $19.30 | $20.10 | $19.27 | $19.74 | $19.40 | 2,764,850 |
2017-08-02 | $19.80 | $19.95 | $19.50 | $19.53 | $19.19 | 2,487,740 |
2017-08-01 | $19.98 | $20.16 | $19.72 | $20.02 | $19.67 | 3,124,370 |
2017-07-31 | $20.00 | $20.50 | $19.76 | $20.05 | $19.70 | 2,951,520 |
2017-07-28 | $20.26 | $20.39 | $19.88 | $19.99 | $19.64 | 4,226,200 |
2017-07-27 | $19.15 | $20.90 | $19.05 | $20.46 | $20.10 | 7,209,670 |
2017-07-26 | $19.77 | $19.86 | $19.10 | $19.23 | $18.89 | 2,909,670 |
2017-07-25 | $19.50 | $20.20 | $19.50 | $19.78 | $19.44 | 3,272,110 |
2017-07-24 | $19.25 | $19.88 | $19.01 | $19.62 | $19.28 | 3,031,060 |
2017-07-21 | $19.64 | $19.87 | $19.25 | $19.36 | $19.02 | 4,200,500 |
2017-07-20 | $20.23 | $20.91 | $19.88 | $19.92 | $19.57 | 4,545,200 |
2017-07-19 | $19.89 | $20.71 | $19.55 | $20.23 | $19.88 | 5,086,700 |
2017-07-18 | $19.70 | $20.50 | $19.40 | $20.15 | $19.80 | 4,539,140 |
2017-07-17 | $21.70 | $21.70 | $19.85 | $19.85 | $19.50 | 6,850,610 |
2017-07-14 | $22.78 | $23.25 | $21.93 | $22.05 | $21.67 | 5,656,510 |
2017-07-13 | $23.65 | $23.65 | $22.68 | $22.93 | $22.53 | 7,040,450 |
2017-07-12 | $23.05 | $23.92 | $22.78 | $23.76 | $23.35 | 8,825,370 |
2017-07-11 | $23.50 | $23.79 | $22.71 | $22.88 | $22.48 | 9,649,960 |
2017-07-10 | $25.71 | $25.95 | $23.86 | $23.86 | $23.44 | 16,642,300 |
2017-07-07 | $27.56 | $27.74 | $26.42 | $26.51 | $26.05 | 16,730,150 |
2017-07-06 | $27.94 | $28.67 | $27.01 | $28.25 | $27.76 | 23,941,780 |
2017-07-05 | $24.96 | $27.94 | $24.90 | $27.94 | $27.45 | 22,233,050 |
2017-07-04 | $25.83 | $26.80 | $25.25 | $25.40 | $24.96 | 15,567,360 |
2017-07-03 | $25.07 | $26.28 | $23.80 | $26.03 | $25.58 | 17,614,530 |
2017-06-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.27 | 0 |
2017-06-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.27 | 0 |
2017-06-28 | $26.58 | $27.20 | $25.72 | $25.72 | $25.27 | 23,418,700 |
2017-06-27 | $26.00 | $28.58 | $24.94 | $28.58 | $28.08 | 30,805,510 |
2017-06-26 | $27.80 | $28.41 | $25.10 | $25.98 | $25.53 | 27,095,770 |
2017-06-23 | $26.91 | $26.91 | $25.21 | $25.83 | $25.38 | 30,056,480 |
2017-06-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.03 | 201,340 |
2017-06-21 | $22.24 | $22.24 | $22.24 | $22.24 | $21.85 | 239,790 |
2017-06-20 | $20.22 | $20.22 | $20.22 | $20.22 | $19.87 | 305,200 |
2017-06-19 | $18.38 | $18.38 | $18.38 | $18.38 | $18.06 | 79,390 |
2017-06-16 | $16.71 | $16.71 | $16.71 | $16.71 | $16.42 | 22,770 |
2017-06-15 | $15.19 | $15.19 | $15.19 | $15.19 | $14.93 | 17,560 |
2017-06-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.57 | 15,600 |
2017-06-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.33 | 7,260 |
2017-06-12 | $11.41 | $11.41 | $11.41 | $11.41 | $11.21 | 9,410 |
2017-06-09 | $10.37 | $10.37 | $10.37 | $10.37 | $10.19 | 5,590 |
2017-06-08 | $7.86 | $9.43 | $7.86 | $9.43 | $9.27 | 10,040 |