AECOM (ACM) Exchange: NYSE
Data as of April 26, 2024
$93.61 ($-1.89) -1.98%
AECOM - Daily Information
Click for more stock information on AECOM.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $95.10 |
Previous Close | $93.61 |
High | $95.44 |
Low | $93.23 |
Adjusted Open | $95.10 |
Previous Adjusted Close | $93.61 |
Adjusted High | $95.44 |
Adjusted Low | $93.23 |
Invest in AECOM (ACM)
Key People AECOM
Employee | Position |
---|---|
W. Troy Rudd | Chief Executive Officer & Director |
Lara Poloni | President |
Gaurav Kapoor | Chief Financial Officer |
Sarah Urbanowicz | Chief Information Officer |
Glenn R. Robson | Chief Investment Officer |
Kim V. Vierheilig | Vice President & Managing Partner |
Susan Evans | Head-Rail |
Jannet Walker Ford | SVP-Transportation Strategy, Growth & Key Accounts |
Todd Battley | Chief Strategy Officer |
Drew Jeter | Chief Executive-Global Program Management Business |
Jennifer Aument | Chief Executive Officer-Transportation |
Michael J. Renshaw | Chief Growth Officer & Executive Vice President |
Shailen P. Bhatt | Head-Global Transport Business |
Frederick W. Werner | President-Major Pursuits |
Daniel P. McQuade | Group President-Construction Services |
Andrew D. Peters | Chief Safety Officer & Senior Vice President |
YuJung Chang | VP & Director-Water Treatment Technology |
Navin Sagar | Vice President & National Transit Systems Leader |
Bradley W. Buss | Director |
Lydia H. Kennard | Director |
Heather Rim | Senior VP, Chief Marketing & Communication Officer |
Will J. Gabrielski | Senior Vice President-Finance & Investor Relations |
Shirley Adams | Chief Human Resources Officer |
Manav Kumar | Secretary |
David Y. Gan | Chief Legal Officer & Executive Vice President |
Douglas W. Stotlar | Chairman |
Robert Gordon Card | Independent Director |
Jacqueline C. Hinman | Independent Director |
Diane C. Creel | Independent Director |
Alexander M. van 't Noordende | Independent Director |
Daniel R. Tishman | Vice Chairman |
Clarence T. Schmitz | Independent Director |
Janet Carol Wolfenbarger | Independent Director |
Geoffrey Coleman | Director-Programme, Cost & Consultancy |
Company Profile AECOM
Exchange: NYSE
IPO Date: May 10, 2007
Employees: 86,800
Sector: Industrials
Industry: Engineering & Construction
Website: AECOM Website
Address: 150 Coppell Centre Way, Coppell, TX 75019
Historical Stock Data for AECOM (ACM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $95.10 | $95.44 | $93.23 | $93.61 | $93.61 | 381,374 |
2024-04-11 | $95.20 | $95.93 | $94.38 | $95.50 | $95.50 | 342,944 |
2024-04-10 | $94.61 | $96.09 | $94.26 | $94.97 | $94.97 | 406,658 |
2024-04-09 | $98.01 | $98.34 | $95.94 | $96.14 | $96.14 | 490,612 |
2024-04-08 | $98.00 | $98.17 | $97.35 | $97.71 | $97.71 | 419,921 |
2024-04-05 | $97.17 | $97.80 | $96.71 | $97.39 | $97.39 | 562,885 |
2024-04-04 | $98.57 | $98.65 | $96.55 | $97.07 | $97.07 | 615,625 |
2024-04-03 | $96.81 | $97.96 | $96.69 | $97.78 | $97.78 | 569,441 |
2024-04-02 | $97.00 | $97.37 | $96.54 | $97.00 | $97.00 | 526,869 |
2024-04-01 | $98.00 | $98.69 | $97.22 | $97.74 | $97.74 | 500,035 |
2024-03-28 | $97.28 | $98.72 | $97.09 | $98.08 | $98.08 | 830,867 |
2024-03-27 | $97.56 | $97.75 | $96.53 | $97.31 | $97.31 | 539,113 |
2024-03-26 | $96.21 | $97.36 | $96.11 | $96.86 | $96.86 | 683,267 |
2024-03-25 | $97.71 | $97.97 | $95.40 | $95.85 | $95.85 | 1,440,547 |
2024-03-22 | $98.45 | $98.64 | $97.23 | $97.61 | $97.61 | 694,911 |
2024-03-21 | $96.67 | $98.47 | $96.13 | $98.40 | $98.40 | 1,181,090 |
2024-03-20 | $93.63 | $95.93 | $93.63 | $95.61 | $95.61 | 1,238,637 |
2024-03-19 | $91.77 | $93.78 | $91.30 | $93.66 | $93.66 | 998,356 |
2024-03-18 | $91.54 | $92.74 | $91.29 | $91.59 | $91.59 | 909,626 |
2024-03-15 | $90.37 | $91.90 | $90.37 | $91.58 | $91.58 | 2,169,756 |
2024-03-14 | $91.81 | $92.29 | $90.09 | $90.85 | $90.85 | 700,662 |
2024-03-13 | $91.61 | $92.23 | $91.19 | $91.44 | $91.44 | 502,434 |
2024-03-12 | $91.27 | $92.00 | $90.76 | $91.89 | $91.89 | 546,276 |
2024-03-11 | $91.30 | $91.55 | $89.96 | $91.35 | $91.35 | 531,932 |
2024-03-08 | $91.01 | $91.94 | $90.84 | $91.73 | $91.73 | 720,217 |
2024-03-07 | $89.74 | $91.10 | $89.62 | $90.61 | $90.61 | 678,244 |
2024-03-06 | $89.12 | $89.89 | $88.93 | $89.44 | $89.44 | 620,483 |
2024-03-05 | $89.46 | $89.83 | $88.28 | $88.57 | $88.57 | 599,777 |
2024-03-04 | $89.54 | $89.97 | $89.17 | $89.81 | $89.81 | 534,182 |
2024-03-01 | $88.90 | $89.65 | $88.63 | $89.38 | $89.38 | 551,731 |
2024-02-29 | $89.42 | $90.04 | $88.46 | $88.83 | $88.83 | 1,423,491 |
2024-02-28 | $89.33 | $89.96 | $89.00 | $89.21 | $89.21 | 529,899 |
2024-02-27 | $89.90 | $90.36 | $89.09 | $89.40 | $89.40 | 479,180 |
2024-02-26 | $89.26 | $90.23 | $89.06 | $89.47 | $89.47 | 366,193 |
2024-02-23 | $89.25 | $89.71 | $88.31 | $89.53 | $89.53 | 544,782 |
2024-02-22 | $88.79 | $89.82 | $88.38 | $89.23 | $89.23 | 409,464 |
2024-02-21 | $87.98 | $88.43 | $87.46 | $88.11 | $88.11 | 549,846 |
2024-02-20 | $88.45 | $88.54 | $87.08 | $87.85 | $87.85 | 740,705 |
2024-02-16 | $90.49 | $90.87 | $89.14 | $89.19 | $89.19 | 574,437 |
2024-02-15 | $90.36 | $91.00 | $90.13 | $90.70 | $90.70 | 514,304 |
2024-02-14 | $89.53 | $89.85 | $88.90 | $89.84 | $89.84 | 472,717 |
2024-02-13 | $88.84 | $90.44 | $88.38 | $88.81 | $88.81 | 728,613 |
2024-02-12 | $89.57 | $90.25 | $89.41 | $90.17 | $90.17 | 636,845 |
2024-02-09 | $88.52 | $89.55 | $88.52 | $89.54 | $89.54 | 600,120 |
2024-02-08 | $87.34 | $88.86 | $87.14 | $88.49 | $88.49 | 929,649 |
2024-02-07 | $89.36 | $89.36 | $86.77 | $87.33 | $87.33 | 1,140,096 |
2024-02-06 | $88.87 | $89.97 | $85.47 | $88.59 | $88.59 | 1,589,947 |
2024-02-05 | $88.86 | $89.55 | $88.07 | $88.75 | $88.75 | 975,701 |
2024-02-02 | $89.32 | $90.94 | $88.75 | $90.24 | $90.24 | 1,122,202 |
2024-02-01 | $88.61 | $89.97 | $88.33 | $89.73 | $89.73 | 2,019,192 |
2024-01-31 | $89.88 | $89.88 | $88.14 | $88.19 | $88.19 | 814,452 |
2024-01-30 | $89.32 | $89.92 | $88.66 | $89.70 | $89.70 | 916,378 |
2024-01-29 | $89.16 | $89.80 | $88.83 | $89.62 | $89.62 | 622,714 |
2024-01-26 | $89.01 | $89.51 | $88.84 | $89.36 | $89.36 | 409,581 |
2024-01-25 | $89.07 | $89.44 | $88.23 | $88.75 | $88.75 | 422,640 |
2024-01-24 | $88.85 | $89.16 | $87.78 | $88.17 | $88.17 | 627,042 |
2024-01-23 | $89.26 | $89.26 | $87.43 | $88.26 | $88.26 | 666,480 |
2024-01-22 | $88.51 | $89.11 | $88.42 | $88.78 | $88.78 | 456,357 |
2024-01-19 | $88.54 | $88.86 | $87.61 | $88.50 | $88.50 | 908,908 |
2024-01-18 | $87.80 | $88.93 | $87.80 | $88.45 | $88.45 | 435,254 |
2024-01-17 | $87.92 | $88.72 | $87.39 | $87.41 | $87.41 | 486,904 |
2024-01-16 | $89.77 | $90.09 | $88.61 | $88.83 | $88.83 | 893,615 |
2024-01-12 | $90.19 | $90.66 | $89.58 | $90.51 | $90.51 | 788,267 |
2024-01-11 | $88.78 | $89.67 | $88.45 | $89.56 | $89.56 | 977,625 |
2024-01-10 | $88.46 | $89.35 | $87.89 | $89.33 | $89.33 | 892,408 |
2024-01-09 | $88.35 | $88.58 | $87.24 | $88.35 | $88.35 | 1,016,222 |
2024-01-08 | $88.85 | $89.06 | $88.18 | $89.06 | $89.06 | 652,079 |
2024-01-05 | $88.59 | $89.75 | $88.11 | $88.72 | $88.72 | 1,252,766 |
2024-01-04 | $89.20 | $89.53 | $88.67 | $88.79 | $88.79 | 457,403 |
2024-01-03 | $90.45 | $90.50 | $88.99 | $89.17 | $89.17 | 471,428 |
2024-01-02 | $91.75 | $92.57 | $91.08 | $91.58 | $91.58 | 552,075 |
2023-12-29 | $92.82 | $93.15 | $92.25 | $92.43 | $92.43 | 338,768 |
2023-12-28 | $92.34 | $93.11 | $92.17 | $92.91 | $92.91 | 337,323 |
2023-12-27 | $92.15 | $92.79 | $92.15 | $92.55 | $92.55 | 355,984 |
2023-12-26 | $92.38 | $92.79 | $92.10 | $92.24 | $92.24 | 515,022 |
2023-12-22 | $92.74 | $92.90 | $91.99 | $92.09 | $92.09 | 459,945 |
2023-12-21 | $92.10 | $92.79 | $91.70 | $92.65 | $92.65 | 464,049 |
2023-12-20 | $92.74 | $93.73 | $91.28 | $91.34 | $91.34 | 601,450 |
2023-12-19 | $93.15 | $94.01 | $92.51 | $93.45 | $93.45 | 1,153,753 |
2023-12-18 | $92.29 | $93.30 | $91.87 | $92.91 | $92.91 | 715,775 |
2023-12-15 | $93.07 | $93.31 | $91.96 | $92.28 | $92.28 | 1,819,704 |
2023-12-14 | $92.79 | $93.88 | $92.35 | $93.29 | $93.29 | 1,318,329 |
2023-12-13 | $92.10 | $92.97 | $91.31 | $92.70 | $92.70 | 963,238 |
2023-12-12 | $91.66 | $93.07 | $91.26 | $92.22 | $92.22 | 884,721 |
2023-12-11 | $91.29 | $91.61 | $90.13 | $91.59 | $91.59 | 932,156 |
2023-12-08 | $91.50 | $92.38 | $91.03 | $91.23 | $91.23 | 478,472 |
2023-12-07 | $90.59 | $91.99 | $90.31 | $91.50 | $91.50 | 895,606 |
2023-12-06 | $91.00 | $91.80 | $90.63 | $90.83 | $90.83 | 547,865 |
2023-12-05 | $90.38 | $90.98 | $89.68 | $90.63 | $90.63 | 858,726 |
2023-12-04 | $89.15 | $90.63 | $88.89 | $90.60 | $90.60 | 827,603 |
2023-12-01 | $88.72 | $89.97 | $88.14 | $89.54 | $89.54 | 896,581 |
2023-11-30 | $88.01 | $88.90 | $87.53 | $88.86 | $88.86 | 1,970,749 |
2023-11-29 | $88.05 | $88.12 | $87.51 | $87.80 | $87.80 | 940,899 |
2023-11-28 | $88.19 | $88.61 | $87.23 | $87.40 | $87.40 | 720,971 |
2023-11-27 | $87.33 | $89.10 | $87.01 | $88.62 | $88.62 | 830,632 |
2023-11-24 | $87.21 | $88.23 | $87.21 | $87.59 | $87.59 | 270,843 |
2023-11-22 | $87.05 | $88.29 | $86.55 | $87.47 | $87.47 | 676,612 |
2023-11-21 | $86.81 | $87.70 | $86.75 | $86.87 | $86.87 | 635,308 |
2023-11-20 | $86.67 | $87.51 | $86.29 | $86.86 | $86.86 | 556,762 |
2023-11-17 | $87.25 | $87.97 | $86.79 | $86.98 | $86.98 | 671,893 |
2023-11-16 | $86.76 | $87.26 | $85.87 | $86.99 | $86.99 | 767,304 |
2023-11-15 | $86.88 | $88.14 | $86.40 | $87.11 | $87.11 | 967,063 |
2023-11-14 | $84.01 | $86.66 | $83.10 | $86.40 | $86.40 | 1,535,439 |
2023-11-13 | $80.37 | $81.25 | $79.95 | $80.47 | $80.47 | 1,352,122 |
2023-11-10 | $79.00 | $80.64 | $78.55 | $80.31 | $80.31 | 994,324 |
2023-11-09 | $78.96 | $79.32 | $78.11 | $78.14 | $78.14 | 649,226 |
2023-11-08 | $78.50 | $78.95 | $77.84 | $78.27 | $78.27 | 621,161 |
2023-11-07 | $78.50 | $78.65 | $77.78 | $78.34 | $78.34 | 639,328 |
2023-11-06 | $78.85 | $79.79 | $78.08 | $78.90 | $78.90 | 475,913 |
2023-11-03 | $78.99 | $79.72 | $78.95 | $79.01 | $79.01 | 591,938 |
2023-11-02 | $77.22 | $78.16 | $76.95 | $77.80 | $77.80 | 522,645 |
2023-11-01 | $76.58 | $77.04 | $75.19 | $76.17 | $76.17 | 637,499 |
2023-10-31 | $75.65 | $76.85 | $75.42 | $76.55 | $76.55 | 434,135 |
2023-10-30 | $74.82 | $75.83 | $74.52 | $75.55 | $75.55 | 451,775 |
2023-10-27 | $76.35 | $76.47 | $74.40 | $74.81 | $74.81 | 581,906 |
2023-10-26 | $76.59 | $77.06 | $75.86 | $76.28 | $76.28 | 385,728 |
2023-10-25 | $75.84 | $76.30 | $75.39 | $76.22 | $76.22 | 523,182 |
2023-10-24 | $76.71 | $77.51 | $75.77 | $76.10 | $76.10 | 478,400 |
2023-10-23 | $77.78 | $78.13 | $76.53 | $76.70 | $76.70 | 723,354 |
2023-10-20 | $78.27 | $78.33 | $77.25 | $77.98 | $77.98 | 770,571 |
2023-10-19 | $79.83 | $80.46 | $78.01 | $78.11 | $78.11 | 781,802 |
2023-10-18 | $82.92 | $82.92 | $79.93 | $79.96 | $79.96 | 562,723 |
2023-10-17 | $81.84 | $83.97 | $81.59 | $83.75 | $83.75 | 633,947 |
2023-10-16 | $80.76 | $82.48 | $80.76 | $82.28 | $82.28 | 568,798 |
2023-10-13 | $82.74 | $82.84 | $79.96 | $80.75 | $80.75 | 650,774 |
2023-10-12 | $84.21 | $84.21 | $82.04 | $82.61 | $82.61 | 397,247 |
2023-10-11 | $82.94 | $83.87 | $82.30 | $83.78 | $83.78 | 355,211 |
2023-10-10 | $82.67 | $83.51 | $82.35 | $82.87 | $82.87 | 512,593 |
2023-10-09 | $81.76 | $82.79 | $81.68 | $82.58 | $82.58 | 255,132 |
2023-10-06 | $80.31 | $82.32 | $80.31 | $82.04 | $82.04 | 374,702 |
2023-10-05 | $80.92 | $81.08 | $80.29 | $80.70 | $80.70 | 481,489 |
2023-10-04 | $79.18 | $80.96 | $79.01 | $80.89 | $80.89 | 806,763 |
2023-10-03 | $80.56 | $81.15 | $79.43 | $79.58 | $79.40 | 546,047 |
2023-10-02 | $82.73 | $83.03 | $80.69 | $81.06 | $80.88 | 492,133 |
2023-09-29 | $84.15 | $84.25 | $82.71 | $83.04 | $82.86 | 681,547 |
2023-09-28 | $83.68 | $84.77 | $83.48 | $83.61 | $83.42 | 499,177 |
2023-09-27 | $82.22 | $83.91 | $82.03 | $83.56 | $83.37 | 797,054 |
2023-09-26 | $81.53 | $82.36 | $81.53 | $81.75 | $81.57 | 730,235 |
2023-09-25 | $81.66 | $82.43 | $81.59 | $81.98 | $81.80 | 792,502 |
2023-09-22 | $81.80 | $82.68 | $81.80 | $82.01 | $82.01 | 782,279 |
2023-09-21 | $83.11 | $83.39 | $81.78 | $81.79 | $81.79 | 709,500 |
2023-09-20 | $83.62 | $84.91 | $83.32 | $83.57 | $83.57 | 972,739 |
2023-09-19 | $84.75 | $85.35 | $83.44 | $83.61 | $83.61 | 1,084,393 |
2023-09-18 | $84.21 | $85.70 | $84.01 | $84.72 | $84.72 | 594,743 |
2023-09-15 | $83.52 | $84.48 | $83.09 | $83.93 | $83.93 | 1,749,841 |
2023-09-14 | $83.25 | $84.10 | $83.01 | $84.00 | $84.00 | 761,926 |
2023-09-13 | $85.26 | $85.56 | $82.33 | $82.58 | $82.58 | 1,058,249 |
2023-09-12 | $85.30 | $86.30 | $84.89 | $85.50 | $85.50 | 606,173 |
2023-09-11 | $85.10 | $85.64 | $84.89 | $85.28 | $85.28 | 521,828 |
2023-09-08 | $85.07 | $85.24 | $84.50 | $84.87 | $84.87 | 320,160 |
2023-09-07 | $85.12 | $85.55 | $84.35 | $84.93 | $84.93 | 628,607 |
2023-09-06 | $86.75 | $87.18 | $85.15 | $85.48 | $85.48 | 682,888 |
2023-09-05 | $87.80 | $87.83 | $85.95 | $86.72 | $86.72 | 551,631 |
2023-09-01 | $88.15 | $89.37 | $88.09 | $88.57 | $88.57 | 476,855 |
2023-08-31 | $88.40 | $88.69 | $87.41 | $87.75 | $87.75 | 1,336,263 |
2023-08-30 | $87.97 | $88.56 | $87.65 | $88.04 | $88.04 | 566,578 |
2023-08-29 | $87.79 | $87.93 | $87.07 | $87.72 | $87.72 | 439,032 |
2023-08-28 | $87.19 | $88.36 | $87.04 | $88.12 | $88.12 | 544,369 |
2023-08-25 | $86.80 | $87.59 | $86.34 | $86.87 | $86.87 | 418,828 |
2023-08-24 | $87.86 | $88.43 | $86.22 | $86.25 | $86.25 | 442,380 |
2023-08-23 | $87.76 | $88.80 | $87.32 | $88.20 | $88.20 | 676,177 |
2023-08-22 | $87.23 | $87.85 | $87.00 | $87.35 | $87.35 | 634,509 |
2023-08-21 | $87.00 | $87.32 | $85.90 | $86.86 | $86.86 | 687,100 |
2023-08-18 | $85.66 | $87.27 | $85.52 | $86.89 | $86.89 | 547,505 |
2023-08-17 | $87.65 | $88.18 | $86.10 | $86.13 | $86.13 | 530,819 |
2023-08-16 | $87.85 | $88.67 | $87.46 | $87.48 | $87.48 | 455,687 |
2023-08-15 | $89.42 | $89.42 | $87.72 | $87.88 | $87.88 | 642,020 |
2023-08-14 | $88.30 | $89.93 | $87.97 | $89.86 | $89.86 | 910,523 |
2023-08-11 | $87.37 | $88.97 | $86.97 | $88.43 | $88.43 | 1,077,879 |
2023-08-10 | $85.59 | $87.61 | $85.50 | $87.38 | $87.38 | 782,116 |
2023-08-09 | $85.56 | $86.21 | $84.36 | $85.57 | $85.57 | 582,969 |
2023-08-08 | $84.99 | $85.64 | $81.65 | $85.40 | $85.40 | 1,084,920 |
2023-08-07 | $86.85 | $87.98 | $86.85 | $87.05 | $87.05 | 1,140,186 |
2023-08-04 | $87.26 | $87.52 | $85.32 | $86.52 | $86.52 | 595,728 |
2023-08-03 | $86.97 | $87.73 | $86.37 | $86.82 | $86.82 | 689,155 |
2023-08-02 | $87.11 | $88.00 | $86.85 | $87.35 | $87.35 | 521,129 |
2023-08-01 | $86.98 | $87.58 | $86.50 | $87.50 | $87.50 | 443,186 |
2023-07-31 | $87.28 | $87.77 | $86.78 | $87.00 | $87.00 | 436,519 |
2023-07-28 | $86.37 | $87.13 | $86.15 | $86.99 | $86.99 | 418,919 |
2023-07-27 | $87.50 | $87.57 | $85.08 | $86.37 | $86.37 | 625,075 |
2023-07-26 | $88.14 | $88.88 | $87.33 | $87.64 | $87.64 | 556,664 |
2023-07-25 | $87.36 | $88.82 | $87.10 | $88.32 | $88.32 | 387,007 |
2023-07-24 | $88.22 | $88.49 | $87.15 | $87.86 | $87.86 | 439,336 |
2023-07-21 | $89.40 | $89.40 | $88.31 | $88.44 | $88.44 | 506,501 |
2023-07-20 | $89.15 | $89.15 | $88.09 | $88.94 | $88.94 | 460,606 |
2023-07-19 | $88.30 | $88.88 | $87.47 | $88.70 | $88.70 | 518,075 |
2023-07-18 | $87.43 | $88.65 | $87.18 | $88.32 | $88.32 | 474,860 |
2023-07-17 | $86.79 | $87.49 | $86.52 | $87.32 | $87.32 | 421,007 |
2023-07-14 | $87.73 | $87.73 | $85.86 | $86.64 | $86.64 | 427,671 |
2023-07-13 | $86.96 | $87.83 | $86.78 | $87.61 | $87.61 | 460,374 |
2023-07-12 | $88.16 | $88.21 | $86.74 | $86.90 | $86.90 | 469,719 |
2023-07-11 | $86.75 | $87.56 | $86.40 | $87.31 | $87.31 | 559,556 |
2023-07-10 | $85.80 | $86.89 | $85.48 | $86.49 | $86.49 | 801,812 |
2023-07-07 | $85.14 | $86.62 | $85.14 | $85.81 | $85.81 | 935,855 |
2023-07-06 | $84.63 | $85.53 | $84.36 | $85.47 | $85.47 | 831,357 |
2023-07-05 | $84.99 | $85.54 | $84.01 | $85.14 | $85.14 | 710,635 |
2023-07-03 | $84.26 | $86.04 | $84.06 | $85.72 | $85.54 | 405,027 |
2023-06-30 | $85.22 | $85.22 | $84.36 | $84.69 | $84.51 | 814,636 |
2023-06-29 | $82.94 | $84.79 | $82.90 | $84.77 | $84.77 | 679,679 |
2023-06-28 | $85.70 | $85.73 | $82.97 | $83.13 | $83.13 | 1,329,382 |
2023-06-27 | $85.24 | $86.02 | $84.98 | $85.71 | $85.71 | 961,512 |
2023-06-26 | $85.00 | $86.18 | $84.66 | $85.08 | $85.08 | 980,173 |
2023-06-23 | $84.84 | $85.95 | $84.38 | $84.99 | $84.99 | 1,233,949 |
2023-06-22 | $86.42 | $86.42 | $85.34 | $85.54 | $85.54 | 660,203 |
2023-06-21 | $85.90 | $86.83 | $85.39 | $86.56 | $86.56 | 786,344 |
2023-06-20 | $86.00 | $86.48 | $85.22 | $86.42 | $86.42 | 888,190 |
2023-06-16 | $86.83 | $87.41 | $86.04 | $86.67 | $86.67 | 2,080,228 |
2023-06-15 | $86.00 | $86.71 | $85.16 | $86.31 | $86.31 | 932,348 |
2023-06-14 | $85.51 | $86.48 | $85.14 | $86.20 | $86.20 | 1,145,680 |
2023-06-13 | $85.30 | $85.93 | $84.76 | $85.21 | $85.21 | 1,019,906 |
2023-06-12 | $83.73 | $85.45 | $83.42 | $84.95 | $84.95 | 1,174,727 |
2023-06-09 | $82.96 | $83.57 | $82.65 | $83.57 | $83.57 | 681,597 |
2023-06-08 | $82.92 | $83.22 | $82.22 | $83.02 | $83.02 | 566,731 |
2023-06-07 | $83.18 | $84.11 | $82.80 | $83.09 | $83.09 | 1,352,259 |
2023-06-06 | $81.99 | $83.23 | $81.99 | $83.06 | $83.06 | 1,138,075 |
2023-06-05 | $80.75 | $82.08 | $80.25 | $81.93 | $81.93 | 1,166,016 |
2023-06-02 | $78.46 | $81.04 | $77.89 | $81.00 | $81.00 | 1,060,657 |
2023-06-01 | $78.02 | $78.45 | $76.82 | $77.55 | $77.55 | 1,115,482 |
2023-05-31 | $76.52 | $78.32 | $76.52 | $78.05 | $78.05 | 6,568,946 |
2023-05-30 | $77.17 | $77.85 | $76.30 | $76.81 | $76.81 | 769,888 |
2023-05-26 | $76.97 | $77.59 | $76.55 | $77.06 | $77.06 | 870,013 |
2023-05-25 | $76.36 | $76.89 | $76.00 | $76.66 | $76.66 | 1,095,885 |
2023-05-24 | $78.31 | $78.31 | $76.52 | $76.60 | $76.60 | 781,651 |
2023-05-23 | $78.99 | $79.73 | $78.16 | $78.31 | $78.31 | 609,309 |
2023-05-22 | $79.61 | $80.38 | $79.13 | $79.40 | $79.40 | 811,940 |
2023-05-19 | $80.61 | $81.04 | $78.99 | $79.28 | $79.28 | 564,477 |
2023-05-18 | $79.61 | $80.01 | $78.71 | $79.81 | $79.81 | 728,791 |
2023-05-17 | $78.98 | $80.05 | $78.65 | $79.86 | $79.86 | 688,534 |
2023-05-16 | $79.28 | $79.37 | $78.14 | $78.50 | $78.50 | 752,721 |
2023-05-15 | $78.22 | $79.70 | $77.95 | $79.45 | $79.45 | 680,841 |
2023-05-12 | $78.29 | $78.99 | $77.89 | $78.14 | $78.14 | 889,862 |
2023-05-11 | $79.24 | $79.60 | $77.24 | $77.88 | $77.88 | 1,109,627 |
2023-05-10 | $80.73 | $80.83 | $79.03 | $80.02 | $80.02 | 852,697 |
2023-05-09 | $82.17 | $82.17 | $78.60 | $80.15 | $80.15 | 1,446,700 |
2023-05-08 | $84.05 | $84.25 | $82.49 | $82.50 | $82.50 | 1,112,484 |
2023-05-05 | $81.40 | $83.89 | $81.31 | $83.70 | $83.70 | 787,253 |
2023-05-04 | $81.82 | $82.20 | $80.87 | $81.37 | $81.37 | 589,459 |
2023-05-03 | $83.00 | $83.45 | $81.66 | $81.96 | $81.96 | 759,712 |
2023-05-02 | $82.75 | $83.83 | $81.45 | $82.81 | $82.81 | 553,442 |
2023-05-01 | $83.20 | $84.35 | $83.20 | $83.61 | $83.61 | 584,457 |
2023-04-28 | $82.18 | $83.25 | $82.18 | $83.05 | $83.05 | 478,920 |
2023-04-27 | $81.07 | $82.50 | $80.69 | $82.31 | $82.31 | 564,590 |
2023-04-26 | $80.86 | $81.34 | $80.18 | $80.73 | $80.73 | 696,569 |
2023-04-25 | $82.13 | $82.43 | $81.45 | $81.57 | $81.57 | 417,690 |
2023-04-24 | $82.50 | $83.64 | $82.40 | $82.90 | $82.90 | 394,425 |
2023-04-21 | $83.23 | $83.45 | $81.93 | $82.35 | $82.35 | 434,402 |
2023-04-20 | $82.47 | $83.47 | $82.33 | $83.14 | $83.14 | 462,354 |
2023-04-19 | $82.56 | $82.98 | $81.99 | $82.62 | $82.62 | 535,148 |
2023-04-18 | $83.73 | $83.93 | $82.42 | $82.95 | $82.95 | 478,225 |
2023-04-17 | $82.49 | $83.47 | $82.15 | $83.47 | $83.47 | 436,997 |
2023-04-14 | $82.35 | $83.32 | $82.05 | $82.72 | $82.72 | 491,629 |
2023-04-13 | $82.50 | $82.70 | $81.36 | $82.69 | $82.69 | 578,357 |
2023-04-12 | $82.39 | $82.92 | $81.64 | $82.21 | $82.21 | 662,433 |
2023-04-11 | $81.59 | $82.00 | $81.34 | $81.77 | $81.77 | 559,123 |
2023-04-10 | $79.95 | $81.68 | $79.89 | $81.33 | $81.33 | 805,750 |
2023-04-06 | $79.97 | $80.29 | $79.37 | $80.27 | $80.27 | 721,562 |
2023-04-05 | $81.41 | $81.99 | $79.92 | $80.04 | $80.04 | 1,431,814 |
2023-04-04 | $84.50 | $84.50 | $81.27 | $81.76 | $81.76 | 807,051 |
2023-04-03 | $84.61 | $85.18 | $83.90 | $84.50 | $84.31 | 644,763 |
2023-03-31 | $84.18 | $84.50 | $83.59 | $84.32 | $84.13 | 889,347 |
2023-03-30 | $84.18 | $84.42 | $83.22 | $83.54 | $83.36 | 654,781 |
2023-03-29 | $83.64 | $83.64 | $82.70 | $83.48 | $83.30 | 580,965 |
2023-03-28 | $81.65 | $83.30 | $81.30 | $83.02 | $82.84 | 625,290 |
2023-03-27 | $82.23 | $82.64 | $81.43 | $81.71 | $81.53 | 531,186 |
2023-03-24 | $79.86 | $81.35 | $79.08 | $81.18 | $81.00 | 820,607 |
2023-03-23 | $81.69 | $82.87 | $80.13 | $80.84 | $80.66 | 780,482 |
2023-03-22 | $83.96 | $84.28 | $81.74 | $81.79 | $81.61 | 688,903 |
2023-03-21 | $83.68 | $84.39 | $83.29 | $83.95 | $83.77 | 1,209,745 |
2023-03-20 | $83.12 | $83.66 | $82.34 | $82.56 | $82.38 | 1,046,194 |
2023-03-17 | $82.86 | $82.96 | $81.34 | $82.36 | $82.36 | 1,759,486 |
2023-03-16 | $82.00 | $83.76 | $81.74 | $83.46 | $83.46 | 1,262,269 |
2023-03-15 | $83.43 | $83.43 | $81.19 | $82.79 | $82.79 | 2,153,334 |
2023-03-14 | $85.35 | $86.10 | $84.27 | $85.08 | $85.08 | 1,070,422 |
2023-03-13 | $82.92 | $84.82 | $82.58 | $83.72 | $83.72 | 1,188,556 |
2023-03-10 | $87.30 | $87.30 | $83.98 | $84.26 | $84.26 | 1,184,953 |
2023-03-09 | $89.37 | $89.78 | $87.60 | $87.72 | $87.72 | 812,868 |
2023-03-08 | $90.88 | $91.11 | $88.82 | $89.15 | $89.15 | 977,037 |
2023-03-07 | $89.78 | $91.34 | $89.42 | $90.78 | $90.78 | 1,459,484 |
2023-03-06 | $89.68 | $89.93 | $88.92 | $89.28 | $89.28 | 1,284,793 |
2023-03-03 | $88.41 | $89.98 | $88.05 | $89.71 | $89.71 | 1,031,388 |
2023-03-02 | $87.79 | $88.66 | $87.07 | $88.31 | $88.31 | 879,269 |
2023-03-01 | $86.39 | $88.39 | $86.37 | $87.89 | $87.89 | 1,504,985 |
2023-02-28 | $86.78 | $87.57 | $86.19 | $86.36 | $86.36 | 7,506,371 |
2023-02-27 | $87.50 | $88.04 | $86.57 | $86.77 | $86.77 | 1,115,963 |
2023-02-24 | $87.29 | $88.08 | $86.55 | $87.14 | $87.14 | 1,030,296 |
2023-02-23 | $88.93 | $89.48 | $87.63 | $88.07 | $88.07 | 852,542 |
2023-02-22 | $88.98 | $89.49 | $88.06 | $88.15 | $88.15 | 835,003 |
2023-02-21 | $88.90 | $89.51 | $87.88 | $88.78 | $88.78 | 1,077,509 |
2023-02-17 | $90.35 | $90.38 | $89.17 | $89.39 | $89.39 | 1,128,897 |
2023-02-16 | $89.57 | $92.16 | $89.57 | $90.41 | $90.41 | 726,577 |
2023-02-15 | $90.84 | $90.84 | $89.61 | $90.48 | $90.48 | 907,669 |
2023-02-14 | $89.99 | $91.30 | $89.51 | $91.11 | $91.11 | 1,172,824 |
2023-02-13 | $89.99 | $90.37 | $89.66 | $90.25 | $90.25 | 981,363 |
2023-02-10 | $90.35 | $90.96 | $88.82 | $89.81 | $89.81 | 1,213,248 |
2023-02-09 | $91.05 | $91.96 | $89.62 | $90.10 | $90.10 | 1,117,188 |
2023-02-08 | $90.20 | $91.19 | $89.63 | $91.08 | $91.08 | 1,280,675 |
2023-02-07 | $87.37 | $91.27 | $87.12 | $90.58 | $90.58 | 3,098,163 |
2023-02-06 | $87.36 | $88.42 | $86.47 | $88.24 | $88.24 | 1,892,932 |
2023-02-03 | $86.65 | $88.18 | $86.18 | $87.64 | $87.64 | 1,530,539 |
2023-02-02 | $87.06 | $87.28 | $85.87 | $87.10 | $87.10 | 796,091 |
2023-02-01 | $86.84 | $87.44 | $85.86 | $87.14 | $87.14 | 966,072 |
2023-01-31 | $86.10 | $87.30 | $85.88 | $87.27 | $87.27 | 1,125,342 |
2023-01-30 | $85.40 | $86.98 | $85.40 | $85.64 | $85.64 | 646,394 |
2023-01-27 | $86.59 | $86.91 | $85.89 | $85.95 | $85.95 | 572,892 |
2023-01-26 | $87.54 | $87.54 | $86.28 | $86.75 | $86.75 | 752,319 |
2023-01-25 | $86.90 | $87.62 | $86.40 | $87.06 | $87.06 | 818,157 |
2023-01-24 | $85.33 | $87.65 | $85.31 | $87.49 | $87.49 | 544,888 |
2023-01-23 | $87.13 | $87.42 | $85.66 | $86.11 | $86.11 | 965,246 |
2023-01-20 | $86.00 | $86.91 | $85.18 | $86.75 | $86.75 | 688,206 |
2023-01-19 | $84.88 | $86.00 | $84.75 | $85.60 | $85.60 | 1,068,994 |
2023-01-18 | $86.82 | $87.02 | $85.24 | $85.75 | $85.75 | 1,011,348 |
2023-01-17 | $86.78 | $88.42 | $86.31 | $86.58 | $86.58 | 1,013,540 |
2023-01-13 | $87.80 | $87.89 | $84.80 | $86.40 | $86.40 | 1,277,678 |
2023-01-12 | $84.84 | $86.35 | $84.72 | $85.87 | $85.87 | 889,924 |
2023-01-11 | $83.97 | $84.33 | $83.12 | $83.99 | $83.99 | 811,832 |
2023-01-10 | $81.85 | $83.65 | $81.79 | $83.63 | $83.63 | 1,030,355 |
2023-01-09 | $83.61 | $84.52 | $81.96 | $82.07 | $82.07 | 1,173,415 |
2023-01-06 | $81.56 | $83.15 | $80.83 | $83.15 | $83.15 | 857,285 |
2023-01-05 | $83.96 | $84.50 | $80.93 | $81.20 | $81.20 | 1,126,200 |
2023-01-04 | $83.73 | $84.54 | $83.20 | $84.09 | $84.09 | 801,551 |
2023-01-03 | $84.86 | $85.20 | $83.33 | $83.71 | $83.71 | 968,515 |
2022-12-30 | $84.67 | $85.19 | $84.01 | $84.93 | $84.75 | 445,853 |
2022-12-29 | $84.53 | $85.54 | $84.36 | $85.00 | $84.82 | 345,614 |
2022-12-28 | $85.60 | $86.36 | $84.00 | $84.16 | $83.98 | 469,461 |
2022-12-27 | $84.70 | $85.67 | $84.53 | $85.64 | $85.46 | 470,763 |
2022-12-23 | $84.51 | $85.09 | $84.17 | $84.69 | $84.51 | 516,895 |
2022-12-22 | $84.12 | $84.58 | $83.09 | $84.53 | $84.35 | 715,628 |
2022-12-21 | $84.32 | $85.22 | $83.89 | $84.63 | $84.45 | 596,093 |
2022-12-20 | $82.72 | $84.43 | $82.20 | $83.70 | $83.52 | 941,873 |
2022-12-19 | $83.04 | $83.97 | $82.63 | $82.88 | $82.70 | 689,706 |
2022-12-16 | $82.75 | $83.51 | $81.92 | $82.77 | $82.59 | 1,836,131 |
2022-12-15 | $84.17 | $84.42 | $83.02 | $83.67 | $83.49 | 621,848 |
2022-12-14 | $85.31 | $86.31 | $84.23 | $85.02 | $84.84 | 761,430 |
2022-12-13 | $86.05 | $86.05 | $84.52 | $85.35 | $85.17 | 742,287 |
2022-12-12 | $84.09 | $84.66 | $83.33 | $84.19 | $84.01 | 1,332,103 |
2022-12-09 | $85.50 | $85.80 | $83.62 | $83.71 | $83.53 | 571,245 |
2022-12-08 | $85.58 | $86.34 | $85.18 | $85.49 | $85.31 | 478,842 |
2022-12-07 | $85.17 | $85.57 | $84.60 | $84.95 | $84.77 | 414,508 |
2022-12-06 | $85.03 | $85.64 | $84.55 | $85.24 | $85.06 | 766,109 |
2022-12-05 | $85.47 | $85.68 | $83.68 | $84.69 | $84.51 | 608,390 |
2022-12-02 | $84.31 | $86.94 | $84.31 | $85.90 | $85.72 | 766,088 |
2022-12-01 | $85.07 | $85.37 | $84.18 | $85.01 | $84.83 | 1,155,027 |
2022-11-30 | $82.78 | $85.18 | $82.58 | $85.00 | $84.82 | 770,979 |
2022-11-29 | $82.32 | $83.65 | $82.01 | $82.61 | $82.43 | 416,986 |
2022-11-28 | $83.41 | $83.91 | $82.33 | $82.49 | $82.31 | 494,381 |
2022-11-25 | $83.98 | $84.54 | $83.73 | $84.10 | $83.92 | 235,794 |
2022-11-23 | $83.66 | $84.83 | $83.57 | $83.89 | $83.71 | 816,848 |
2022-11-22 | $82.13 | $84.26 | $82.13 | $83.69 | $83.51 | 1,270,812 |
2022-11-21 | $79.59 | $81.93 | $79.29 | $81.66 | $81.48 | 930,150 |
2022-11-18 | $80.00 | $80.39 | $79.10 | $79.87 | $79.70 | 801,708 |
2022-11-17 | $78.24 | $78.95 | $77.98 | $78.67 | $78.50 | 538,319 |
2022-11-16 | $79.61 | $79.89 | $78.46 | $79.32 | $79.15 | 735,270 |
2022-11-15 | $79.61 | $81.08 | $78.43 | $79.81 | $79.64 | 1,041,229 |
2022-11-14 | $77.18 | $79.64 | $76.21 | $78.21 | $78.04 | 921,570 |
2022-11-11 | $78.51 | $78.72 | $77.02 | $77.65 | $77.65 | 895,242 |
2022-11-10 | $77.18 | $78.60 | $76.81 | $78.49 | $78.49 | 882,951 |
2022-11-09 | $75.62 | $77.12 | $74.96 | $75.25 | $75.25 | 612,474 |
2022-11-08 | $76.38 | $77.57 | $75.96 | $76.73 | $76.73 | 538,753 |
2022-11-07 | $76.43 | $77.12 | $75.69 | $76.63 | $76.63 | 703,074 |
2022-11-04 | $76.00 | $76.65 | $74.56 | $75.87 | $75.87 | 614,636 |
2022-11-03 | $72.96 | $75.43 | $72.48 | $74.66 | $74.66 | 700,294 |
2022-11-02 | $75.13 | $75.89 | $73.64 | $73.72 | $73.72 | 604,047 |
2022-11-01 | $75.55 | $75.78 | $75.07 | $75.73 | $75.73 | 436,995 |
2022-10-31 | $75.04 | $75.61 | $74.55 | $75.28 | $75.28 | 497,520 |
2022-10-28 | $74.22 | $75.82 | $74.19 | $75.60 | $75.60 | 389,844 |
2022-10-27 | $73.50 | $74.69 | $73.37 | $73.86 | $73.86 | 419,590 |
2022-10-26 | $73.00 | $73.68 | $72.38 | $72.67 | $72.67 | 474,228 |
2022-10-25 | $71.67 | $72.84 | $71.64 | $72.61 | $72.61 | 650,168 |
2022-10-24 | $71.86 | $72.59 | $71.05 | $71.90 | $71.90 | 608,844 |
2022-10-21 | $69.94 | $71.68 | $69.46 | $71.59 | $71.59 | 626,042 |
2022-10-20 | $72.00 | $72.69 | $69.28 | $69.68 | $69.68 | 600,393 |
2022-10-19 | $71.47 | $72.24 | $71.07 | $72.19 | $72.19 | 518,755 |
2022-10-18 | $71.89 | $72.91 | $71.57 | $72.18 | $72.18 | 674,497 |
2022-10-17 | $69.08 | $70.52 | $69.08 | $70.38 | $70.38 | 739,843 |
2022-10-14 | $70.94 | $71.27 | $68.08 | $68.45 | $68.45 | 903,621 |
2022-10-13 | $68.94 | $70.86 | $68.26 | $70.53 | $70.53 | 1,172,608 |
2022-10-12 | $72.50 | $72.50 | $70.07 | $70.14 | $70.14 | 834,474 |
2022-10-11 | $71.60 | $73.19 | $71.14 | $72.48 | $72.48 | 798,325 |
2022-10-10 | $72.10 | $73.01 | $71.59 | $71.97 | $71.97 | 382,276 |
2022-10-07 | $72.72 | $73.03 | $71.37 | $72.09 | $72.09 | 435,492 |
2022-10-06 | $72.45 | $73.41 | $72.45 | $73.14 | $73.14 | 457,485 |
2022-10-05 | $71.83 | $73.00 | $71.65 | $72.63 | $72.63 | 428,133 |
2022-10-04 | $71.23 | $72.86 | $71.22 | $72.86 | $72.86 | 492,510 |
2022-10-03 | $69.45 | $70.71 | $68.71 | $70.24 | $70.10 | 485,007 |
2022-09-30 | $68.24 | $70.25 | $67.90 | $68.37 | $68.23 | 819,202 |
2022-09-29 | $68.71 | $69.04 | $66.48 | $68.12 | $67.98 | 727,372 |
2022-09-28 | $68.09 | $70.27 | $67.99 | $69.70 | $69.56 | 662,600 |
2022-09-27 | $68.42 | $68.86 | $66.84 | $67.37 | $67.23 | 737,693 |
2022-09-26 | $67.98 | $69.00 | $67.40 | $67.65 | $67.51 | 806,255 |
2022-09-23 | $69.63 | $69.66 | $67.65 | $68.40 | $68.26 | 565,507 |
2022-09-22 | $70.89 | $71.21 | $70.32 | $70.48 | $70.34 | 706,346 |
2022-09-21 | $72.45 | $73.52 | $70.99 | $71.04 | $70.89 | 604,600 |
2022-09-20 | $72.31 | $72.49 | $71.34 | $71.73 | $71.58 | 568,593 |
2022-09-19 | $70.71 | $72.58 | $70.61 | $72.41 | $72.26 | 537,230 |
2022-09-16 | $70.74 | $71.42 | $70.00 | $71.26 | $71.11 | 2,310,672 |
2022-09-15 | $70.58 | $71.56 | $70.13 | $71.47 | $71.32 | 792,527 |
2022-09-14 | $72.04 | $72.04 | $69.96 | $71.22 | $71.07 | 829,879 |
2022-09-13 | $73.27 | $73.66 | $71.82 | $71.98 | $71.83 | 837,757 |
2022-09-12 | $75.53 | $75.69 | $74.46 | $75.13 | $74.98 | 481,225 |
2022-09-09 | $74.50 | $75.23 | $74.20 | $75.13 | $75.13 | 347,524 |
2022-09-08 | $73.39 | $74.13 | $72.87 | $74.05 | $74.05 | 664,437 |
2022-09-07 | $71.90 | $73.83 | $71.81 | $73.81 | $73.81 | 418,773 |
2022-09-06 | $71.55 | $72.08 | $70.72 | $72.01 | $72.01 | 525,383 |
2022-09-02 | $72.47 | $73.62 | $71.33 | $71.67 | $71.67 | 462,357 |
2022-09-01 | $72.80 | $73.16 | $70.87 | $71.73 | $71.73 | 546,104 |
2022-08-31 | $73.40 | $73.78 | $72.76 | $73.15 | $73.15 | 438,297 |
2022-08-30 | $75.19 | $75.19 | $72.99 | $73.14 | $73.14 | 495,640 |
2022-08-29 | $75.13 | $75.59 | $74.70 | $75.15 | $75.15 | 437,685 |
2022-08-26 | $78.15 | $78.15 | $75.69 | $75.71 | $75.71 | 357,543 |
2022-08-25 | $76.61 | $77.80 | $76.27 | $77.74 | $77.74 | 402,090 |
2022-08-24 | $75.84 | $76.36 | $75.56 | $76.24 | $76.24 | 371,650 |
2022-08-23 | $75.43 | $76.04 | $74.82 | $75.56 | $75.56 | 324,965 |
2022-08-22 | $75.27 | $75.60 | $74.75 | $74.85 | $74.85 | 404,200 |
2022-08-19 | $76.88 | $76.88 | $76.16 | $76.49 | $76.49 | 315,291 |
2022-08-18 | $77.54 | $78.00 | $77.14 | $77.46 | $77.46 | 389,390 |
2022-08-17 | $76.38 | $77.46 | $76.21 | $77.39 | $77.39 | 409,236 |
2022-08-16 | $76.71 | $77.38 | $76.67 | $76.99 | $76.99 | 401,463 |
2022-08-15 | $76.10 | $77.22 | $75.86 | $76.89 | $76.89 | 416,425 |
2022-08-12 | $75.52 | $76.58 | $75.18 | $76.57 | $76.57 | 699,641 |
2022-08-11 | $74.93 | $75.69 | $74.73 | $74.95 | $74.95 | 532,941 |
2022-08-10 | $74.19 | $75.19 | $74.16 | $74.72 | $74.72 | 998,574 |
2022-08-09 | $72.69 | $74.78 | $72.29 | $72.88 | $72.88 | 1,547,678 |
2022-08-08 | $71.57 | $72.59 | $70.32 | $70.98 | $70.98 | 966,073 |
2022-08-05 | $70.83 | $72.31 | $70.76 | $71.57 | $71.57 | 633,179 |
2022-08-04 | $71.48 | $72.04 | $70.58 | $71.49 | $71.49 | 656,953 |
2022-08-03 | $72.00 | $72.00 | $71.24 | $71.52 | $71.52 | 501,392 |
2022-08-02 | $71.72 | $72.10 | $70.79 | $71.46 | $71.46 | 501,825 |
2022-08-01 | $71.41 | $72.67 | $70.78 | $71.77 | $71.77 | 568,750 |
2022-07-29 | $71.92 | $72.37 | $71.72 | $72.00 | $72.00 | 545,348 |
2022-07-28 | $71.00 | $72.27 | $70.32 | $71.99 | $71.99 | 482,190 |
2022-07-27 | $69.39 | $70.52 | $69.16 | $69.98 | $69.98 | 473,912 |
2022-07-26 | $68.62 | $69.69 | $68.40 | $69.27 | $69.27 | 563,855 |
2022-07-25 | $67.07 | $68.85 | $66.61 | $68.67 | $68.67 | 425,927 |
2022-07-22 | $68.17 | $68.77 | $67.18 | $67.45 | $67.45 | 761,227 |
2022-07-21 | $66.50 | $68.06 | $66.50 | $68.05 | $68.05 | 489,593 |
2022-07-20 | $66.52 | $67.55 | $65.94 | $67.22 | $67.22 | 553,749 |
2022-07-19 | $64.03 | $66.51 | $64.03 | $66.44 | $66.44 | 433,461 |
2022-07-18 | $64.32 | $64.82 | $63.03 | $63.22 | $63.22 | 364,997 |
2022-07-15 | $63.69 | $64.29 | $62.60 | $63.96 | $63.96 | 321,574 |
2022-07-14 | $62.52 | $62.98 | $61.96 | $62.92 | $62.92 | 336,142 |
2022-07-13 | $63.12 | $64.26 | $62.69 | $63.80 | $63.80 | 630,645 |
2022-07-12 | $64.74 | $65.60 | $63.78 | $64.07 | $64.07 | 540,178 |
2022-07-11 | $64.70 | $65.31 | $64.12 | $65.09 | $65.09 | 438,279 |
2022-07-08 | $65.55 | $65.88 | $64.70 | $65.11 | $65.11 | 357,037 |
2022-07-07 | $64.22 | $65.67 | $64.10 | $65.38 | $65.38 | 687,799 |
2022-07-06 | $63.33 | $64.17 | $62.11 | $63.48 | $63.48 | 838,223 |
2022-07-05 | $64.22 | $64.36 | $62.05 | $63.76 | $63.76 | 636,943 |
2022-07-01 | $64.81 | $65.90 | $63.66 | $65.59 | $65.44 | 623,354 |
2022-06-30 | $63.21 | $65.58 | $63.05 | $65.22 | $65.07 | 610,145 |
2022-06-29 | $65.45 | $65.64 | $63.75 | $64.16 | $64.01 | 419,134 |
2022-06-28 | $67.21 | $67.68 | $65.20 | $65.25 | $65.10 | 442,077 |
2022-06-27 | $67.08 | $67.39 | $66.22 | $66.65 | $66.49 | 488,167 |
2022-06-24 | $65.01 | $67.05 | $65.01 | $66.89 | $66.73 | 1,445,109 |
2022-06-23 | $64.60 | $64.68 | $63.51 | $64.36 | $64.21 | 1,013,521 |
2022-06-22 | $62.76 | $64.90 | $62.76 | $64.37 | $64.22 | 1,065,479 |
2022-06-21 | $62.76 | $64.53 | $62.43 | $63.89 | $63.74 | 845,016 |
2022-06-17 | $61.76 | $63.15 | $61.30 | $62.04 | $61.89 | 1,013,028 |
2022-06-16 | $63.19 | $63.19 | $60.74 | $61.26 | $61.12 | 851,701 |
2022-06-15 | $64.71 | $65.34 | $63.27 | $64.46 | $64.31 | 581,496 |
2022-06-14 | $64.43 | $65.00 | $63.24 | $63.99 | $63.84 | 680,164 |
2022-06-13 | $65.67 | $66.17 | $64.43 | $64.82 | $64.67 | 696,366 |
2022-06-10 | $68.10 | $68.69 | $67.09 | $67.60 | $67.44 | 392,121 |
2022-06-09 | $70.35 | $70.77 | $69.39 | $69.43 | $69.27 | 313,975 |
2022-06-08 | $72.31 | $72.31 | $70.63 | $70.89 | $70.72 | 425,606 |
2022-06-07 | $70.50 | $72.07 | $70.00 | $72.06 | $71.89 | 1,055,532 |
2022-06-06 | $71.00 | $71.96 | $70.73 | $70.78 | $70.61 | 636,776 |
2022-06-03 | $70.37 | $70.52 | $69.46 | $70.34 | $70.17 | 483,785 |
2022-06-02 | $69.96 | $70.71 | $69.44 | $70.69 | $70.52 | 893,274 |
2022-06-01 | $70.30 | $70.76 | $68.68 | $69.67 | $69.51 | 603,880 |
2022-05-31 | $70.99 | $71.02 | $69.67 | $69.85 | $69.69 | 758,188 |
2022-05-27 | $69.90 | $71.29 | $69.90 | $71.28 | $71.11 | 550,267 |
2022-05-26 | $68.97 | $69.95 | $68.82 | $69.59 | $69.43 | 413,974 |
2022-05-25 | $68.22 | $69.21 | $67.71 | $68.58 | $68.42 | 379,235 |
2022-05-24 | $68.69 | $68.87 | $67.04 | $68.14 | $67.98 | 410,166 |
2022-05-23 | $68.38 | $69.39 | $67.96 | $69.01 | $68.85 | 752,466 |
2022-05-20 | $68.40 | $68.80 | $66.12 | $67.65 | $67.49 | 618,618 |
2022-05-19 | $65.77 | $68.51 | $65.77 | $67.89 | $67.73 | 766,845 |
2022-05-18 | $68.17 | $70.10 | $66.20 | $66.27 | $66.11 | 903,533 |
2022-05-17 | $67.79 | $68.78 | $67.48 | $68.45 | $68.29 | 666,003 |
2022-05-16 | $66.58 | $68.61 | $66.05 | $67.38 | $67.22 | 758,217 |
2022-05-13 | $66.11 | $67.40 | $66.11 | $66.55 | $66.39 | 785,955 |
2022-05-12 | $64.93 | $66.10 | $64.38 | $65.24 | $65.09 | 826,243 |
2022-05-11 | $65.29 | $68.15 | $65.29 | $65.58 | $65.43 | 887,626 |
2022-05-10 | $65.26 | $66.74 | $64.16 | $65.81 | $65.66 | 1,116,960 |
2022-05-09 | $69.60 | $71.26 | $65.44 | $65.76 | $65.61 | 1,083,302 |
2022-05-06 | $71.06 | $71.31 | $69.50 | $71.17 | $71.00 | 1,047,560 |
2022-05-05 | $73.00 | $73.14 | $70.81 | $71.59 | $71.42 | 783,410 |
2022-05-04 | $71.29 | $72.94 | $70.47 | $72.79 | $72.62 | 1,226,285 |
2022-05-03 | $70.32 | $71.40 | $69.91 | $70.80 | $70.63 | 740,933 |
2022-05-02 | $70.39 | $71.11 | $68.72 | $70.40 | $70.23 | 620,890 |
2022-04-29 | $71.17 | $72.37 | $70.36 | $70.56 | $70.39 | 503,577 |
2022-04-28 | $71.89 | $72.35 | $70.50 | $71.75 | $71.58 | 690,155 |
2022-04-27 | $71.70 | $72.40 | $70.92 | $71.59 | $71.42 | 572,007 |
2022-04-26 | $72.06 | $72.70 | $71.15 | $71.17 | $71.00 | 742,004 |
2022-04-25 | $71.95 | $72.31 | $70.43 | $72.24 | $72.07 | 580,556 |
2022-04-22 | $75.98 | $76.05 | $72.52 | $72.58 | $72.41 | 1,113,458 |
2022-04-21 | $78.98 | $79.19 | $76.06 | $76.34 | $76.16 | 433,505 |
2022-04-20 | $78.79 | $79.55 | $77.81 | $78.05 | $77.87 | 1,001,982 |
2022-04-19 | $77.53 | $78.74 | $77.41 | $78.34 | $78.16 | 353,248 |
2022-04-18 | $75.93 | $77.63 | $75.71 | $77.15 | $76.97 | 499,841 |
2022-04-14 | $76.15 | $76.90 | $75.88 | $76.28 | $76.10 | 384,898 |
2022-04-13 | $75.02 | $75.83 | $74.37 | $75.79 | $75.61 | 1,128,993 |
2022-04-12 | $75.28 | $77.03 | $75.06 | $75.55 | $75.37 | 1,150,148 |
2022-04-11 | $75.32 | $75.60 | $74.47 | $74.64 | $74.46 | 538,648 |
2022-04-08 | $76.27 | $76.48 | $75.27 | $75.52 | $75.34 | 638,180 |
2022-04-07 | $73.53 | $76.59 | $73.42 | $76.01 | $75.83 | 1,601,844 |
2022-04-06 | $74.50 | $75.08 | $73.69 | $74.37 | $74.20 | 706,582 |
2022-04-05 | $75.47 | $76.46 | $74.89 | $75.34 | $75.16 | 683,801 |
2022-04-04 | $77.41 | $77.77 | $75.66 | $75.89 | $75.56 | 716,217 |
2022-04-01 | $77.79 | $78.20 | $77.30 | $77.60 | $77.26 | 785,241 |
2022-03-31 | $77.92 | $78.63 | $76.77 | $76.81 | $76.48 | 690,592 |
2022-03-30 | $79.10 | $79.76 | $77.92 | $78.24 | $77.90 | 361,245 |
2022-03-29 | $79.79 | $79.97 | $78.43 | $78.87 | $78.53 | 694,813 |
2022-03-28 | $79.01 | $79.08 | $78.11 | $78.51 | $78.17 | 519,681 |
2022-03-25 | $78.36 | $79.57 | $78.21 | $79.56 | $79.22 | 487,494 |
2022-03-24 | $77.20 | $78.37 | $76.71 | $78.34 | $78.00 | 585,651 |
2022-03-23 | $78.17 | $78.47 | $76.76 | $77.08 | $76.75 | 691,465 |
2022-03-22 | $79.40 | $79.75 | $78.43 | $78.69 | $78.35 | 572,068 |
2022-03-21 | $78.38 | $79.50 | $77.53 | $79.36 | $79.02 | 832,322 |
2022-03-18 | $77.20 | $78.41 | $76.38 | $78.05 | $77.71 | 1,684,017 |
2022-03-17 | $76.28 | $77.50 | $76.17 | $77.48 | $77.14 | 663,154 |
2022-03-16 | $75.66 | $77.48 | $74.83 | $76.91 | $76.58 | 774,055 |
2022-03-15 | $75.04 | $75.65 | $74.27 | $75.65 | $75.32 | 918,517 |
2022-03-14 | $77.39 | $78.48 | $74.73 | $75.13 | $74.80 | 1,373,185 |
2022-03-11 | $75.00 | $78.59 | $75.00 | $76.96 | $76.63 | 1,821,413 |
2022-03-10 | $73.11 | $74.96 | $72.88 | $74.92 | $74.60 | 880,133 |
2022-03-09 | $73.61 | $74.56 | $72.78 | $74.01 | $73.69 | 1,005,546 |
2022-03-08 | $69.66 | $73.19 | $69.27 | $72.56 | $72.25 | 1,556,659 |
2022-03-07 | $70.19 | $70.19 | $68.46 | $69.24 | $68.94 | 849,574 |
2022-03-04 | $70.33 | $70.50 | $68.83 | $70.20 | $69.90 | 731,438 |
2022-03-03 | $71.57 | $71.90 | $70.66 | $71.46 | $71.15 | 619,990 |
2022-03-02 | $70.25 | $71.55 | $70.18 | $70.86 | $70.55 | 934,561 |
2022-03-01 | $72.79 | $72.91 | $69.12 | $69.66 | $69.36 | 1,343,568 |
2022-02-28 | $73.28 | $73.72 | $71.70 | $72.66 | $72.35 | 1,072,303 |
2022-02-25 | $72.71 | $74.38 | $71.61 | $74.35 | $74.03 | 853,421 |
2022-02-24 | $68.53 | $73.27 | $68.05 | $72.86 | $72.54 | 898,823 |
2022-02-23 | $72.43 | $72.70 | $70.70 | $70.80 | $70.49 | 648,278 |
2022-02-22 | $72.33 | $73.16 | $71.35 | $71.64 | $71.33 | 718,293 |
2022-02-18 | $72.19 | $73.71 | $72.19 | $72.72 | $72.41 | 674,766 |
2022-02-17 | $73.06 | $73.54 | $72.47 | $72.52 | $72.21 | 504,577 |
2022-02-16 | $72.44 | $74.24 | $72.44 | $73.77 | $73.45 | 671,981 |
2022-02-15 | $72.96 | $73.44 | $72.51 | $73.03 | $72.71 | 656,106 |
2022-02-14 | $72.12 | $72.99 | $71.14 | $71.69 | $71.38 | 926,501 |
2022-02-11 | $72.86 | $73.77 | $72.06 | $72.40 | $72.09 | 1,086,363 |
2022-02-10 | $73.50 | $75.10 | $72.58 | $72.93 | $72.61 | 1,278,258 |
2022-02-09 | $73.82 | $75.15 | $73.58 | $74.64 | $74.32 | 900,885 |
2022-02-08 | $70.30 | $73.58 | $70.30 | $73.15 | $72.83 | 1,177,600 |
2022-02-07 | $69.34 | $70.25 | $69.02 | $69.38 | $69.08 | 1,043,915 |
2022-02-04 | $68.41 | $69.88 | $68.34 | $69.24 | $68.94 | 557,262 |
2022-02-03 | $69.50 | $70.28 | $69.04 | $69.13 | $68.83 | 411,273 |
2022-02-02 | $69.97 | $70.33 | $69.11 | $70.03 | $69.73 | 392,556 |
2022-02-01 | $69.51 | $69.92 | $68.27 | $69.85 | $69.55 | 431,861 |
2022-01-31 | $67.53 | $69.18 | $67.29 | $69.13 | $68.83 | 911,514 |
2022-01-28 | $66.61 | $68.28 | $65.32 | $68.26 | $67.96 | 574,168 |
2022-01-27 | $68.26 | $69.33 | $66.35 | $66.74 | $66.45 | 654,395 |
2022-01-26 | $67.68 | $69.32 | $67.04 | $68.00 | $67.71 | 815,164 |
2022-01-25 | $69.26 | $69.26 | $66.45 | $67.16 | $66.87 | 1,079,961 |
2022-01-24 | $67.65 | $70.68 | $66.79 | $70.38 | $70.08 | 724,273 |
2022-01-21 | $70.50 | $71.71 | $69.04 | $69.25 | $68.95 | 878,789 |
2022-01-20 | $71.45 | $73.11 | $70.62 | $70.69 | $70.38 | 478,949 |
2022-01-19 | $72.63 | $72.97 | $71.22 | $71.22 | $70.91 | 424,654 |
2022-01-18 | $72.71 | $73.07 | $71.17 | $72.66 | $72.35 | 817,482 |
2022-01-14 | $73.77 | $74.37 | $72.95 | $73.86 | $73.54 | 472,161 |
2022-01-13 | $74.75 | $75.58 | $74.20 | $74.52 | $74.20 | 406,292 |
2022-01-12 | $75.37 | $75.87 | $74.42 | $74.69 | $74.37 | 352,631 |
2022-01-11 | $74.01 | $75.19 | $72.82 | $75.15 | $74.82 | 453,900 |
2022-01-10 | $74.20 | $74.30 | $72.58 | $74.22 | $73.90 | 646,735 |
2022-01-07 | $75.52 | $75.90 | $74.44 | $74.49 | $74.17 | 553,190 |
2022-01-06 | $75.74 | $76.57 | $75.38 | $75.77 | $75.44 | 533,895 |
2022-01-05 | $77.91 | $78.51 | $75.77 | $75.80 | $75.47 | 565,084 |
2022-01-04 | $77.86 | $78.62 | $77.36 | $77.87 | $77.53 | 739,263 |
2022-01-03 | $77.39 | $78.21 | $76.43 | $77.35 | $76.87 | 399,102 |
2021-12-31 | $76.75 | $77.63 | $76.27 | $77.35 | $76.87 | 375,458 |
2021-12-30 | $77.48 | $78.33 | $76.83 | $76.86 | $76.38 | 427,885 |
2021-12-29 | $76.85 | $77.43 | $76.52 | $77.03 | $76.55 | 590,734 |
2021-12-28 | $76.34 | $76.98 | $76.34 | $76.73 | $76.25 | 280,556 |
2021-12-27 | $76.02 | $76.49 | $75.50 | $76.39 | $75.91 | 386,619 |
2021-12-23 | $75.06 | $76.71 | $75.06 | $75.86 | $75.39 | 596,683 |
2021-12-22 | $74.29 | $75.14 | $73.98 | $75.04 | $74.57 | 433,010 |
2021-12-21 | $72.75 | $74.10 | $72.40 | $74.05 | $73.59 | 621,986 |
2021-12-20 | $72.23 | $72.60 | $70.90 | $72.41 | $71.96 | 1,091,064 |
2021-12-17 | $73.13 | $75.22 | $72.23 | $73.40 | $72.94 | 1,938,943 |
2021-12-16 | $75.02 | $76.05 | $74.06 | $74.19 | $73.73 | 1,113,054 |
2021-12-15 | $73.10 | $75.04 | $73.10 | $74.70 | $74.23 | 1,588,388 |
2021-12-14 | $73.17 | $74.07 | $72.93 | $73.28 | $72.82 | 785,253 |
2021-12-13 | $74.03 | $74.39 | $72.78 | $73.46 | $73.00 | 985,212 |
2021-12-10 | $73.33 | $73.64 | $72.29 | $73.02 | $72.56 | 790,498 |
2021-12-09 | $73.57 | $74.43 | $72.96 | $73.00 | $72.54 | 865,722 |
2021-12-08 | $72.92 | $74.15 | $72.75 | $74.12 | $73.66 | 675,846 |
2021-12-07 | $73.00 | $73.64 | $72.66 | $72.88 | $72.42 | 611,146 |
2021-12-06 | $70.59 | $72.81 | $70.33 | $71.78 | $71.33 | 1,134,870 |
2021-12-03 | $70.12 | $70.41 | $68.58 | $69.67 | $69.24 | 771,196 |
2021-12-02 | $68.04 | $70.49 | $68.00 | $70.11 | $69.67 | 732,429 |
2021-12-01 | $70.67 | $71.38 | $67.61 | $67.64 | $67.22 | 984,924 |
2021-11-30 | $71.70 | $72.41 | $68.91 | $68.94 | $68.51 | 1,700,114 |
2021-11-29 | $72.67 | $73.74 | $72.26 | $72.30 | $71.85 | 890,197 |
2021-11-26 | $72.43 | $73.87 | $71.81 | $72.12 | $71.67 | 929,637 |
2021-11-24 | $74.87 | $75.94 | $74.72 | $75.12 | $74.65 | 782,018 |
2021-11-23 | $73.21 | $75.00 | $73.08 | $74.75 | $74.28 | 1,412,506 |
2021-11-22 | $73.48 | $74.34 | $73.05 | $73.35 | $72.89 | 1,064,634 |
2021-11-19 | $72.63 | $73.06 | $72.28 | $73.03 | $72.57 | 1,095,872 |
2021-11-18 | $72.73 | $73.06 | $71.96 | $72.74 | $72.29 | 1,029,881 |
2021-11-17 | $73.11 | $73.99 | $72.31 | $72.46 | $72.01 | 1,298,281 |
2021-11-16 | $74.58 | $74.88 | $72.64 | $73.24 | $72.78 | 1,006,378 |
2021-11-15 | $73.50 | $73.86 | $71.08 | $72.66 | $72.21 | 1,950,761 |
2021-11-12 | $71.14 | $71.20 | $69.96 | $70.77 | $70.33 | 1,040,694 |
2021-11-11 | $70.61 | $71.50 | $70.43 | $70.65 | $70.21 | 691,276 |
2021-11-10 | $71.01 | $71.52 | $70.03 | $70.62 | $70.18 | 723,084 |
2021-11-09 | $71.45 | $71.83 | $70.53 | $71.32 | $70.87 | 685,165 |
2021-11-08 | $72.30 | $72.62 | $70.36 | $70.98 | $70.54 | 1,454,625 |
2021-11-05 | $69.06 | $70.56 | $68.84 | $69.94 | $69.50 | 1,065,886 |
2021-11-04 | $68.40 | $68.81 | $67.81 | $68.25 | $67.82 | 594,404 |
2021-11-03 | $68.12 | $68.20 | $66.88 | $68.11 | $67.68 | 808,615 |
2021-11-02 | $69.59 | $69.59 | $68.04 | $68.31 | $67.88 | 755,103 |
2021-11-01 | $68.66 | $70.35 | $68.46 | $69.37 | $68.94 | 1,079,126 |
2021-10-29 | $68.33 | $69.42 | $68.17 | $68.37 | $67.94 | 515,259 |
2021-10-28 | $67.19 | $69.69 | $66.98 | $68.96 | $68.53 | 904,245 |
2021-10-27 | $68.62 | $68.82 | $66.95 | $66.96 | $66.54 | 529,037 |
2021-10-26 | $69.83 | $69.95 | $69.05 | $69.10 | $68.67 | 795,061 |
2021-10-25 | $67.80 | $69.46 | $67.47 | $69.36 | $68.93 | 752,115 |
2021-10-22 | $67.58 | $68.39 | $67.16 | $67.75 | $67.33 | 526,293 |
2021-10-21 | $65.29 | $67.63 | $65.20 | $67.59 | $67.17 | 1,108,138 |
2021-10-20 | $64.10 | $66.25 | $63.99 | $65.23 | $64.82 | 1,897,750 |
2021-10-19 | $63.32 | $64.70 | $63.09 | $64.38 | $63.98 | 632,809 |
2021-10-18 | $62.84 | $63.48 | $62.77 | $63.07 | $62.68 | 561,705 |
2021-10-15 | $63.99 | $64.18 | $63.30 | $63.50 | $63.10 | 605,700 |
2021-10-14 | $63.65 | $64.18 | $63.05 | $63.27 | $62.87 | 994,755 |
2021-10-13 | $62.57 | $62.98 | $62.30 | $62.85 | $62.46 | 522,432 |
2021-10-12 | $62.14 | $63.17 | $61.90 | $62.68 | $62.29 | 566,034 |
2021-10-11 | $63.85 | $64.19 | $62.26 | $62.27 | $61.88 | 514,892 |
2021-10-08 | $64.22 | $65.08 | $63.91 | $63.93 | $63.53 | 600,218 |
2021-10-07 | $64.17 | $64.91 | $64.06 | $64.22 | $63.82 | 779,062 |
2021-10-06 | $62.87 | $64.03 | $62.45 | $63.82 | $63.42 | 677,425 |
2021-10-05 | $64.04 | $64.62 | $63.12 | $63.87 | $63.47 | 950,067 |
2021-10-04 | $66.04 | $67.33 | $64.08 | $64.29 | $63.89 | 1,390,941 |
2021-10-01 | $63.50 | $66.54 | $63.27 | $66.14 | $65.73 | 1,034,863 |
2021-09-30 | $64.37 | $64.57 | $63.09 | $63.15 | $62.76 | 856,421 |
2021-09-29 | $65.01 | $65.29 | $63.89 | $63.90 | $63.50 | 453,647 |
2021-09-28 | $66.25 | $66.51 | $64.78 | $64.96 | $64.55 | 450,668 |
2021-09-27 | $67.16 | $67.59 | $66.63 | $66.76 | $66.34 | 530,912 |
2021-09-24 | $66.13 | $67.17 | $65.88 | $67.00 | $66.58 | 800,071 |
2021-09-23 | $63.49 | $66.94 | $63.48 | $66.50 | $66.08 | 1,820,707 |
2021-09-22 | $62.31 | $63.19 | $62.31 | $62.67 | $62.28 | 563,393 |
2021-09-21 | $63.68 | $63.77 | $61.65 | $61.75 | $61.36 | 938,062 |
2021-09-20 | $64.03 | $64.12 | $61.87 | $63.10 | $62.71 | 1,030,300 |
2021-09-17 | $66.02 | $66.44 | $64.80 | $65.39 | $64.98 | 2,399,981 |
2021-09-16 | $66.74 | $66.74 | $65.70 | $65.92 | $65.51 | 764,507 |
2021-09-15 | $64.46 | $66.68 | $64.17 | $66.55 | $66.13 | 889,095 |
2021-09-14 | $65.94 | $65.94 | $64.20 | $64.46 | $64.06 | 607,633 |
2021-09-13 | $65.79 | $66.44 | $65.58 | $65.78 | $65.37 | 483,989 |
2021-09-10 | $66.27 | $66.34 | $65.11 | $65.31 | $64.90 | 473,314 |
2021-09-09 | $65.32 | $66.34 | $65.11 | $65.93 | $65.52 | 475,047 |
2021-09-08 | $66.08 | $66.18 | $65.01 | $65.61 | $65.20 | 593,697 |
2021-09-07 | $66.50 | $66.90 | $66.13 | $66.16 | $65.75 | 773,978 |
2021-09-03 | $66.65 | $67.23 | $66.42 | $66.81 | $66.39 | 774,016 |
2021-09-02 | $66.17 | $66.80 | $65.84 | $66.66 | $66.24 | 745,666 |
2021-09-01 | $65.60 | $65.75 | $65.15 | $65.51 | $65.10 | 543,626 |
2021-08-31 | $66.10 | $66.27 | $65.31 | $65.56 | $65.15 | 680,662 |
2021-08-30 | $67.00 | $67.00 | $65.95 | $66.03 | $65.62 | 621,792 |
2021-08-27 | $65.63 | $66.88 | $65.63 | $66.82 | $66.40 | 806,652 |
2021-08-26 | $66.00 | $66.44 | $65.57 | $65.71 | $65.30 | 614,975 |
2021-08-25 | $64.51 | $66.36 | $64.34 | $66.00 | $65.59 | 950,321 |
2021-08-24 | $62.82 | $64.63 | $62.82 | $64.37 | $63.97 | 862,258 |
2021-08-23 | $63.22 | $63.31 | $62.55 | $62.94 | $62.55 | 545,798 |
2021-08-20 | $62.57 | $63.00 | $62.13 | $62.72 | $62.33 | 484,136 |
2021-08-19 | $62.70 | $63.34 | $61.94 | $62.68 | $62.29 | 571,078 |
2021-08-18 | $62.73 | $63.55 | $62.42 | $63.19 | $62.80 | 837,721 |
2021-08-17 | $63.01 | $63.24 | $62.08 | $62.73 | $62.34 | 529,381 |
2021-08-16 | $63.42 | $63.93 | $62.65 | $63.30 | $62.90 | 487,764 |
2021-08-13 | $64.97 | $65.10 | $63.49 | $63.71 | $63.31 | 505,070 |
2021-08-12 | $64.08 | $65.32 | $63.85 | $64.82 | $64.42 | 1,397,704 |
2021-08-11 | $62.76 | $63.56 | $62.15 | $63.22 | $62.83 | 681,903 |
2021-08-10 | $62.50 | $64.00 | $61.41 | $62.35 | $61.96 | 982,628 |
2021-08-09 | $62.37 | $63.75 | $62.00 | $63.36 | $62.96 | 874,047 |
2021-08-06 | $62.62 | $62.94 | $62.18 | $62.65 | $62.26 | 520,127 |
2021-08-05 | $61.60 | $62.50 | $61.38 | $62.04 | $61.65 | 459,334 |
2021-08-04 | $62.20 | $62.35 | $61.13 | $61.14 | $60.76 | 596,999 |
2021-08-03 | $62.41 | $62.81 | $61.44 | $62.78 | $62.39 | 413,948 |
2021-08-02 | $63.33 | $64.63 | $62.06 | $62.07 | $61.68 | 499,712 |
2021-07-30 | $63.03 | $63.67 | $62.74 | $62.96 | $62.57 | 562,328 |
2021-07-29 | $63.65 | $64.00 | $62.97 | $63.51 | $63.11 | 476,906 |
2021-07-28 | $62.02 | $63.41 | $61.23 | $63.00 | $62.61 | 688,808 |
2021-07-27 | $61.88 | $62.28 | $61.56 | $61.77 | $61.38 | 461,424 |
2021-07-26 | $62.74 | $63.50 | $62.07 | $62.28 | $61.89 | 761,288 |
2021-07-23 | $62.42 | $62.81 | $61.98 | $62.61 | $62.22 | 335,569 |
2021-07-22 | $62.52 | $62.52 | $61.62 | $61.97 | $61.58 | 441,942 |
2021-07-21 | $61.75 | $62.47 | $61.60 | $62.07 | $61.68 | 764,742 |
2021-07-20 | $58.84 | $61.39 | $58.69 | $61.10 | $60.72 | 758,172 |
2021-07-19 | $59.10 | $59.42 | $58.36 | $58.83 | $58.46 | 803,202 |
2021-07-16 | $61.14 | $61.28 | $60.19 | $60.25 | $59.87 | 572,195 |
2021-07-15 | $60.89 | $61.45 | $60.32 | $60.74 | $60.36 | 844,751 |
2021-07-14 | $62.84 | $63.37 | $61.31 | $61.43 | $61.05 | 583,534 |
2021-07-13 | $62.77 | $62.97 | $62.31 | $62.50 | $62.11 | 563,202 |
2021-07-12 | $62.96 | $63.33 | $62.52 | $63.28 | $62.88 | 518,168 |
2021-07-09 | $62.89 | $63.68 | $62.58 | $63.44 | $63.04 | 563,486 |
2021-07-08 | $61.58 | $62.49 | $61.17 | $61.97 | $61.58 | 602,330 |
2021-07-07 | $61.88 | $62.84 | $61.88 | $62.72 | $62.33 | 478,581 |
2021-07-06 | $62.79 | $62.79 | $61.32 | $62.26 | $61.87 | 650,403 |
2021-07-02 | $63.30 | $63.30 | $62.41 | $62.67 | $62.28 | 592,081 |
2021-07-01 | $63.75 | $64.10 | $63.39 | $63.47 | $63.07 | 450,999 |
2021-06-30 | $63.16 | $63.61 | $63.00 | $63.32 | $62.92 | 812,018 |
2021-06-29 | $63.98 | $64.47 | $63.11 | $63.54 | $63.14 | 489,653 |
2021-06-28 | $64.00 | $64.18 | $63.09 | $63.67 | $63.27 | 765,176 |
2021-06-25 | $64.19 | $64.75 | $63.88 | $63.93 | $63.53 | 1,463,704 |
2021-06-24 | $62.37 | $64.27 | $61.99 | $63.81 | $63.41 | 941,588 |
2021-06-23 | $61.50 | $62.32 | $61.36 | $61.86 | $61.47 | 562,694 |
2021-06-22 | $61.08 | $61.73 | $60.31 | $61.49 | $61.11 | 769,384 |
2021-06-21 | $60.40 | $61.25 | $60.20 | $61.11 | $60.73 | 1,023,811 |
2021-06-18 | $60.19 | $60.77 | $59.87 | $59.93 | $59.56 | 1,192,660 |
2021-06-17 | $62.35 | $62.58 | $60.73 | $61.22 | $60.84 | 611,033 |
2021-06-16 | $63.17 | $63.45 | $62.14 | $62.36 | $61.97 | 661,466 |
2021-06-15 | $63.42 | $63.74 | $63.12 | $63.44 | $63.04 | 682,282 |
2021-06-14 | $64.73 | $64.97 | $62.92 | $63.22 | $62.83 | 902,774 |
2021-06-11 | $64.26 | $64.80 | $64.02 | $64.63 | $64.23 | 573,699 |
2021-06-10 | $64.88 | $65.00 | $63.44 | $63.81 | $63.41 | 648,486 |
2021-06-09 | $65.19 | $65.41 | $64.44 | $64.45 | $64.05 | 797,049 |
2021-06-08 | $64.46 | $65.45 | $64.04 | $65.28 | $64.87 | 765,729 |
2021-06-07 | $64.75 | $64.93 | $63.79 | $64.29 | $63.89 | 480,417 |
2021-06-04 | $63.83 | $64.76 | $63.83 | $64.70 | $64.30 | 653,702 |
2021-06-03 | $64.24 | $64.55 | $63.25 | $63.79 | $63.39 | 1,100,345 |
2021-06-02 | $64.82 | $65.01 | $64.12 | $64.61 | $64.21 | 1,158,780 |
2021-06-01 | $65.80 | $65.89 | $64.73 | $64.81 | $64.41 | 771,488 |
2021-05-28 | $65.68 | $65.80 | $64.79 | $65.01 | $64.60 | 935,927 |
2021-05-27 | $65.74 | $65.97 | $65.21 | $65.47 | $65.06 | 924,915 |
2021-05-26 | $64.72 | $65.16 | $64.44 | $64.93 | $64.52 | 581,824 |
2021-05-25 | $64.97 | $65.50 | $64.38 | $64.54 | $64.14 | 596,321 |
2021-05-24 | $65.00 | $65.09 | $64.44 | $64.78 | $64.38 | 506,990 |
2021-05-21 | $64.37 | $65.25 | $64.37 | $64.62 | $64.22 | 601,058 |
2021-05-20 | $64.10 | $64.19 | $63.14 | $63.87 | $63.47 | 949,140 |
2021-05-19 | $64.04 | $64.22 | $63.26 | $64.01 | $63.61 | 964,577 |
2021-05-18 | $66.57 | $66.75 | $65.02 | $65.05 | $64.64 | 660,199 |
2021-05-17 | $66.50 | $66.68 | $65.45 | $66.54 | $66.12 | 645,630 |
2021-05-14 | $67.56 | $67.56 | $66.79 | $66.86 | $66.44 | 937,177 |
2021-05-13 | $66.33 | $67.60 | $65.76 | $67.25 | $66.83 | 589,970 |
2021-05-12 | $69.18 | $69.24 | $66.29 | $66.32 | $65.91 | 803,269 |
2021-05-11 | $68.16 | $68.97 | $66.92 | $68.60 | $68.17 | 1,522,583 |
2021-05-10 | $69.60 | $70.04 | $68.38 | $68.54 | $68.11 | 831,848 |
2021-05-07 | $68.51 | $69.78 | $67.50 | $69.11 | $68.68 | 788,583 |
2021-05-06 | $68.36 | $68.99 | $67.50 | $68.97 | $68.54 | 750,381 |
2021-05-05 | $67.29 | $68.51 | $66.73 | $68.18 | $67.75 | 564,100 |
2021-05-04 | $67.02 | $67.37 | $66.53 | $67.06 | $66.64 | 541,656 |
2021-05-03 | $66.91 | $67.60 | $66.77 | $67.08 | $66.66 | 631,808 |
2021-04-30 | $66.69 | $67.76 | $66.30 | $66.43 | $66.02 | 1,683,176 |
2021-04-29 | $67.50 | $67.56 | $66.50 | $67.30 | $66.88 | 605,183 |
2021-04-28 | $67.58 | $67.58 | $66.70 | $66.89 | $66.47 | 695,414 |
2021-04-27 | $67.79 | $67.90 | $67.05 | $67.52 | $67.10 | 679,214 |
2021-04-26 | $67.98 | $68.07 | $67.19 | $67.60 | $67.18 | 635,634 |
2021-04-23 | $66.72 | $67.54 | $66.46 | $67.35 | $66.93 | 608,638 |
2021-04-22 | $67.14 | $67.33 | $66.42 | $66.61 | $66.19 | 446,718 |
2021-04-21 | $66.06 | $66.96 | $65.66 | $66.80 | $66.38 | 574,310 |
2021-04-20 | $66.68 | $67.06 | $65.23 | $66.06 | $65.65 | 909,723 |
2021-04-19 | $67.51 | $67.77 | $66.44 | $66.99 | $66.57 | 795,670 |
2021-04-16 | $67.78 | $68.21 | $66.94 | $67.05 | $66.63 | 769,711 |
2021-04-15 | $66.73 | $67.70 | $66.38 | $67.30 | $66.88 | 1,099,012 |
2021-04-14 | $66.47 | $67.16 | $66.36 | $66.43 | $66.02 | 667,912 |
2021-04-13 | $66.31 | $66.61 | $65.63 | $66.32 | $65.91 | 703,821 |
2021-04-12 | $66.30 | $66.97 | $66.26 | $66.56 | $66.14 | 696,608 |
2021-04-09 | $65.84 | $66.48 | $65.70 | $66.28 | $65.87 | 660,942 |
2021-04-08 | $66.05 | $66.32 | $65.04 | $65.78 | $65.37 | 716,491 |
2021-04-07 | $66.54 | $66.66 | $65.57 | $66.03 | $65.62 | 1,512,121 |
2021-04-06 | $65.76 | $67.31 | $65.76 | $66.47 | $66.05 | 1,205,216 |
2021-04-05 | $65.28 | $66.06 | $65.01 | $65.95 | $65.54 | 735,085 |
2021-04-01 | $64.76 | $65.42 | $63.92 | $64.38 | $63.98 | 1,065,932 |
2021-03-31 | $66.02 | $66.40 | $64.09 | $64.11 | $63.71 | 1,479,136 |
2021-03-30 | $63.61 | $65.33 | $63.61 | $65.29 | $64.88 | 1,106,783 |
2021-03-29 | $64.40 | $65.41 | $63.17 | $63.44 | $63.04 | 1,383,628 |
2021-03-26 | $63.49 | $64.71 | $62.62 | $64.44 | $64.04 | 1,219,862 |
2021-03-25 | $60.75 | $63.30 | $60.03 | $62.89 | $62.50 | 1,010,548 |
2021-03-24 | $60.77 | $62.47 | $60.77 | $61.25 | $60.87 | 1,300,505 |
2021-03-23 | $61.06 | $61.97 | $59.98 | $60.29 | $59.91 | 1,084,890 |
2021-03-22 | $61.95 | $62.25 | $61.29 | $61.71 | $61.32 | 1,082,828 |
2021-03-19 | $62.73 | $63.35 | $61.12 | $61.94 | $61.55 | 2,153,297 |
2021-03-18 | $61.97 | $63.87 | $61.31 | $61.63 | $61.25 | 1,282,785 |
2021-03-17 | $61.48 | $62.06 | $60.50 | $61.89 | $61.50 | 795,761 |
2021-03-16 | $62.55 | $62.66 | $61.27 | $61.39 | $61.01 | 765,102 |
2021-03-15 | $62.46 | $62.89 | $61.44 | $62.56 | $62.17 | 860,625 |
2021-03-12 | $60.66 | $62.82 | $60.36 | $62.70 | $62.31 | 790,926 |
2021-03-11 | $61.45 | $62.23 | $60.73 | $60.81 | $60.43 | 1,012,808 |
2021-03-10 | $59.66 | $60.99 | $59.50 | $60.81 | $60.43 | 1,043,462 |
2021-03-09 | $59.48 | $60.46 | $58.65 | $59.40 | $59.03 | 911,923 |
2021-03-08 | $59.01 | $59.40 | $58.04 | $58.61 | $58.24 | 585,626 |
2021-03-05 | $57.20 | $58.26 | $55.30 | $58.26 | $57.90 | 811,486 |
2021-03-04 | $57.30 | $57.72 | $55.49 | $56.58 | $56.23 | 667,398 |
2021-03-03 | $57.92 | $58.50 | $57.07 | $57.45 | $57.09 | 748,467 |
2021-03-02 | $58.52 | $58.71 | $57.60 | $57.68 | $57.32 | 822,701 |
2021-03-01 | $59.29 | $59.47 | $58.32 | $58.62 | $58.25 | 786,809 |
2021-02-26 | $59.03 | $59.43 | $57.50 | $57.89 | $57.53 | 1,079,260 |
2021-02-25 | $60.00 | $60.59 | $58.65 | $59.04 | $58.67 | 1,155,185 |
2021-02-24 | $58.03 | $60.34 | $58.01 | $59.88 | $59.51 | 1,888,413 |
2021-02-23 | $56.71 | $58.04 | $56.25 | $57.78 | $57.42 | 1,006,897 |
2021-02-22 | $57.06 | $58.44 | $56.84 | $57.02 | $56.66 | 1,032,814 |
2021-02-19 | $56.15 | $57.48 | $55.99 | $57.16 | $56.80 | 724,886 |
2021-02-18 | $56.62 | $56.99 | $55.12 | $56.02 | $55.67 | 792,835 |
2021-02-17 | $58.00 | $58.06 | $56.62 | $56.98 | $56.62 | 1,172,961 |
2021-02-16 | $56.60 | $58.82 | $56.40 | $57.70 | $57.34 | 2,001,763 |
2021-02-12 | $54.44 | $56.80 | $54.07 | $56.02 | $55.67 | 1,488,599 |
2021-02-11 | $53.38 | $54.85 | $53.38 | $54.61 | $54.27 | 906,112 |
2021-02-10 | $53.95 | $53.95 | $52.45 | $52.94 | $52.61 | 1,092,524 |
2021-02-09 | $53.67 | $55.10 | $53.05 | $53.51 | $53.18 | 1,160,735 |
2021-02-08 | $54.88 | $55.22 | $53.82 | $55.22 | $54.88 | 792,988 |
2021-02-05 | $54.57 | $54.99 | $53.85 | $54.37 | $54.03 | 665,955 |
2021-02-04 | $53.76 | $54.28 | $53.48 | $53.95 | $53.61 | 514,948 |
2021-02-03 | $54.02 | $54.12 | $53.28 | $53.56 | $53.23 | 727,934 |
2021-02-02 | $52.98 | $54.40 | $52.10 | $54.14 | $53.80 | 1,222,167 |
2021-02-01 | $50.74 | $52.22 | $50.13 | $52.08 | $51.75 | 958,081 |
2021-01-29 | $50.50 | $50.97 | $49.34 | $50.10 | $49.79 | 1,160,964 |
2021-01-28 | $51.05 | $51.75 | $50.31 | $50.96 | $50.64 | 822,810 |
2021-01-27 | $51.86 | $51.97 | $49.81 | $50.48 | $50.16 | 1,437,177 |
2021-01-26 | $53.67 | $53.72 | $52.33 | $53.07 | $52.74 | 556,089 |
2021-01-25 | $53.70 | $53.89 | $52.43 | $53.66 | $53.32 | 513,318 |
2021-01-22 | $53.18 | $53.95 | $52.62 | $53.68 | $53.34 | 468,205 |
2021-01-21 | $54.65 | $55.00 | $53.46 | $53.48 | $53.15 | 610,140 |
2021-01-20 | $55.30 | $55.50 | $54.06 | $54.71 | $54.37 | 679,354 |
2021-01-19 | $54.28 | $55.45 | $54.05 | $54.94 | $54.60 | 803,033 |
2021-01-15 | $53.72 | $53.92 | $52.78 | $53.73 | $53.39 | 579,026 |
2021-01-14 | $54.22 | $54.45 | $53.20 | $53.96 | $53.62 | 566,812 |
2021-01-13 | $54.04 | $54.29 | $53.54 | $53.75 | $53.41 | 721,131 |
2021-01-12 | $54.76 | $54.97 | $54.02 | $54.02 | $53.68 | 1,176,828 |
2021-01-11 | $53.53 | $54.79 | $53.53 | $54.46 | $54.12 | 768,482 |
2021-01-08 | $55.20 | $55.20 | $53.53 | $54.30 | $53.96 | 1,086,945 |
2021-01-07 | $55.20 | $55.73 | $54.69 | $54.98 | $54.64 | 1,238,779 |
2021-01-06 | $51.44 | $55.28 | $50.69 | $54.82 | $54.48 | 3,524,970 |
2021-01-05 | $48.70 | $50.58 | $48.70 | $50.21 | $49.90 | 940,623 |
2021-01-04 | $49.83 | $50.60 | $48.76 | $48.92 | $48.61 | 1,101,050 |
2020-12-31 | $49.34 | $50.27 | $49.03 | $49.78 | $49.47 | 1,115,116 |
2020-12-30 | $48.57 | $49.53 | $48.57 | $49.47 | $49.16 | 679,253 |
2020-12-29 | $48.33 | $48.66 | $47.96 | $48.49 | $48.19 | 680,416 |
2020-12-28 | $48.78 | $49.14 | $48.16 | $48.21 | $47.91 | 686,124 |
2020-12-24 | $48.43 | $48.70 | $48.21 | $48.66 | $48.36 | 403,690 |
2020-12-23 | $48.30 | $48.97 | $48.29 | $48.55 | $48.25 | 660,095 |
2020-12-22 | $48.25 | $48.61 | $47.74 | $47.93 | $47.63 | 1,617,446 |
2020-12-21 | $46.62 | $48.51 | $46.61 | $47.98 | $47.68 | 1,604,856 |
2020-12-18 | $48.21 | $48.22 | $47.33 | $47.78 | $47.48 | 3,267,502 |
2020-12-17 | $47.37 | $47.93 | $47.34 | $47.92 | $47.62 | 1,310,543 |
2020-12-16 | $48.19 | $48.25 | $47.15 | $47.45 | $47.15 | 1,509,511 |
2020-12-15 | $47.23 | $48.05 | $46.87 | $47.88 | $47.58 | 1,446,293 |
2020-12-14 | $48.59 | $48.68 | $46.72 | $46.80 | $46.51 | 1,941,399 |
2020-12-11 | $48.38 | $49.13 | $48.08 | $48.17 | $47.87 | 1,341,401 |
2020-12-10 | $48.86 | $48.96 | $47.87 | $48.61 | $48.31 | 1,629,274 |
2020-12-09 | $51.54 | $51.85 | $48.88 | $49.19 | $48.88 | 1,984,082 |
2020-12-08 | $50.81 | $51.40 | $50.77 | $51.18 | $50.86 | 1,651,047 |
2020-12-07 | $51.32 | $51.74 | $50.91 | $51.11 | $50.79 | 972,428 |
2020-12-04 | $50.89 | $51.68 | $50.62 | $51.33 | $51.01 | 1,307,359 |
2020-12-03 | $51.00 | $51.43 | $50.06 | $50.30 | $49.99 | 2,910,408 |
2020-12-02 | $52.19 | $52.81 | $52.09 | $52.54 | $52.21 | 1,004,369 |
2020-12-01 | $52.80 | $53.21 | $52.07 | $52.46 | $52.13 | 971,688 |
2020-11-30 | $51.96 | $52.59 | $51.57 | $51.89 | $51.57 | 825,669 |
2020-11-27 | $52.27 | $52.86 | $52.01 | $52.28 | $51.95 | 445,489 |
2020-11-25 | $51.95 | $52.71 | $51.10 | $52.24 | $51.91 | 875,144 |
2020-11-24 | $52.29 | $52.83 | $51.68 | $52.18 | $51.85 | 1,461,126 |
2020-11-23 | $50.67 | $52.10 | $50.31 | $51.73 | $51.41 | 1,595,576 |
2020-11-20 | $50.32 | $50.52 | $49.84 | $50.23 | $49.92 | 1,312,389 |
2020-11-19 | $50.00 | $50.66 | $49.73 | $50.47 | $50.15 | 1,503,524 |
2020-11-18 | $49.97 | $51.01 | $49.95 | $50.26 | $49.95 | 1,693,989 |
2020-11-17 | $50.35 | $50.64 | $49.38 | $49.90 | $49.59 | 1,405,810 |
2020-11-16 | $50.00 | $51.43 | $49.84 | $50.55 | $50.23 | 2,366,409 |
2020-11-13 | $48.19 | $49.69 | $48.01 | $49.51 | $49.20 | 2,960,261 |
2020-11-12 | $47.14 | $48.16 | $47.01 | $47.57 | $47.27 | 1,783,706 |
2020-11-11 | $48.58 | $48.58 | $47.04 | $47.37 | $47.07 | 1,424,922 |
2020-11-10 | $47.76 | $49.34 | $47.76 | $48.33 | $48.03 | 1,782,148 |
2020-11-09 | $49.38 | $50.00 | $47.31 | $47.34 | $47.04 | 2,037,295 |
2020-11-06 | $46.56 | $46.81 | $45.92 | $46.00 | $45.71 | 1,412,134 |
2020-11-05 | $45.54 | $47.44 | $45.50 | $46.36 | $46.07 | 2,098,672 |
2020-11-04 | $46.96 | $47.05 | $44.51 | $44.80 | $44.52 | 2,901,544 |
2020-11-03 | $47.47 | $47.99 | $47.19 | $47.40 | $47.10 | 1,883,871 |
2020-11-02 | $45.47 | $46.97 | $45.32 | $46.96 | $46.67 | 1,952,446 |
2020-10-30 | $43.65 | $44.84 | $43.46 | $44.84 | $44.56 | 1,391,848 |
2020-10-29 | $42.51 | $44.20 | $42.32 | $43.84 | $43.57 | 1,501,580 |
2020-10-28 | $43.37 | $43.89 | $42.69 | $42.80 | $42.53 | 1,831,187 |
2020-10-27 | $44.87 | $45.20 | $44.17 | $44.33 | $44.05 | 1,083,466 |
2020-10-26 | $45.68 | $45.71 | $44.55 | $44.83 | $44.55 | 1,002,467 |
2020-10-23 | $46.57 | $46.88 | $46.09 | $46.38 | $46.09 | 1,098,140 |
2020-10-22 | $45.86 | $46.42 | $45.66 | $46.15 | $45.86 | 1,062,327 |
2020-10-21 | $46.13 | $46.75 | $45.82 | $45.84 | $45.55 | 1,059,710 |
2020-10-20 | $46.43 | $46.70 | $45.89 | $46.15 | $45.86 | 1,165,348 |
2020-10-19 | $46.78 | $47.30 | $45.87 | $45.97 | $45.68 | 959,161 |
2020-10-16 | $46.20 | $47.12 | $46.20 | $46.44 | $46.15 | 942,272 |
2020-10-15 | $45.13 | $46.68 | $45.09 | $46.10 | $45.81 | 1,159,922 |
2020-10-14 | $45.98 | $46.20 | $45.56 | $45.66 | $45.37 | 1,181,343 |
2020-10-13 | $46.06 | $46.65 | $45.70 | $45.70 | $45.41 | 1,296,353 |
2020-10-12 | $46.05 | $47.04 | $45.85 | $46.55 | $46.26 | 1,765,744 |
2020-10-09 | $46.35 | $46.55 | $45.89 | $46.16 | $45.87 | 1,615,624 |
2020-10-08 | $45.48 | $46.18 | $45.29 | $46.08 | $45.79 | 1,637,642 |
2020-10-07 | $44.75 | $45.58 | $44.63 | $45.26 | $44.98 | 1,651,665 |
2020-10-06 | $44.71 | $45.50 | $43.80 | $44.11 | $43.83 | 2,111,458 |
2020-10-05 | $44.46 | $45.14 | $44.28 | $44.34 | $44.06 | 2,406,666 |
2020-10-02 | $41.41 | $44.59 | $41.32 | $44.05 | $43.77 | 3,008,405 |
2020-10-01 | $41.91 | $42.47 | $41.68 | $42.24 | $41.98 | 1,357,933 |
2020-09-30 | $41.54 | $42.67 | $41.42 | $41.84 | $41.58 | 1,939,967 |
2020-09-29 | $40.98 | $41.65 | $40.87 | $41.37 | $41.11 | 1,354,591 |
2020-09-28 | $40.00 | $41.17 | $39.93 | $40.91 | $40.65 | 1,482,929 |
2020-09-25 | $38.58 | $39.60 | $38.48 | $39.40 | $39.15 | 1,015,940 |
2020-09-24 | $38.76 | $39.38 | $38.00 | $38.96 | $38.72 | 1,069,245 |
2020-09-23 | $38.61 | $39.89 | $38.47 | $38.76 | $38.52 | 1,734,607 |
2020-09-22 | $37.93 | $38.83 | $37.87 | $38.57 | $38.33 | 1,183,971 |
2020-09-21 | $38.97 | $39.21 | $37.76 | $38.04 | $37.80 | 2,040,277 |
2020-09-18 | $40.33 | $40.70 | $39.78 | $39.97 | $39.72 | 2,738,136 |
2020-09-17 | $39.06 | $40.74 | $38.69 | $40.15 | $39.90 | 1,730,752 |
2020-09-16 | $39.00 | $39.87 | $38.85 | $39.60 | $39.35 | 1,283,017 |
2020-09-15 | $39.11 | $39.35 | $38.84 | $38.86 | $38.62 | 1,455,259 |
2020-09-14 | $38.62 | $39.14 | $38.37 | $39.01 | $38.77 | 1,245,550 |
2020-09-11 | $37.87 | $38.42 | $37.58 | $38.29 | $38.05 | 959,507 |
2020-09-10 | $38.17 | $38.49 | $37.58 | $37.71 | $37.47 | 1,422,174 |
2020-09-09 | $37.47 | $38.63 | $37.15 | $37.98 | $37.74 | 1,535,157 |
2020-09-08 | $37.88 | $38.04 | $37.22 | $37.27 | $37.04 | 970,498 |
2020-09-04 | $38.41 | $38.67 | $37.70 | $38.37 | $38.13 | 863,247 |
2020-09-03 | $39.56 | $39.59 | $37.61 | $37.96 | $37.72 | 1,245,464 |
2020-09-02 | $39.68 | $39.68 | $39.02 | $39.46 | $39.21 | 862,712 |
2020-09-01 | $39.40 | $39.81 | $38.77 | $39.65 | $39.40 | 1,097,882 |
2020-08-31 | $39.09 | $40.30 | $38.58 | $39.51 | $39.26 | 3,317,183 |
2020-08-28 | $39.00 | $39.23 | $38.49 | $39.23 | $38.99 | 762,899 |
2020-08-27 | $38.43 | $39.23 | $38.43 | $38.83 | $38.59 | 807,203 |
2020-08-26 | $38.53 | $38.77 | $38.06 | $38.48 | $38.24 | 889,736 |
2020-08-25 | $39.00 | $39.32 | $38.30 | $38.58 | $38.34 | 871,374 |
2020-08-24 | $38.49 | $38.90 | $38.04 | $38.75 | $38.51 | 823,518 |
2020-08-21 | $38.40 | $38.57 | $38.17 | $38.28 | $38.04 | 783,828 |
2020-08-20 | $38.10 | $38.87 | $38.10 | $38.70 | $38.46 | 1,213,594 |
2020-08-19 | $38.19 | $38.71 | $37.71 | $38.49 | $38.25 | 730,150 |
2020-08-18 | $38.61 | $38.88 | $38.14 | $38.18 | $37.94 | 606,668 |
2020-08-17 | $38.70 | $39.24 | $38.67 | $38.73 | $38.49 | 469,589 |
2020-08-14 | $38.50 | $39.36 | $38.22 | $38.72 | $38.48 | 561,761 |
2020-08-13 | $38.85 | $39.29 | $38.55 | $38.82 | $38.58 | 735,661 |
2020-08-12 | $39.48 | $39.92 | $39.01 | $39.23 | $38.99 | 627,830 |
2020-08-11 | $39.38 | $39.80 | $39.07 | $39.24 | $38.99 | 829,844 |
2020-08-10 | $38.49 | $39.02 | $38.40 | $38.84 | $38.60 | 1,314,379 |
2020-08-07 | $38.13 | $38.64 | $37.85 | $38.53 | $38.29 | 666,316 |
2020-08-06 | $38.67 | $38.95 | $38.09 | $38.31 | $38.07 | 728,478 |
2020-08-05 | $38.40 | $39.08 | $38.31 | $38.81 | $38.57 | 679,265 |
2020-08-04 | $38.34 | $39.25 | $38.11 | $38.40 | $38.16 | 1,265,552 |
2020-08-03 | $36.55 | $37.35 | $36.18 | $37.26 | $37.03 | 769,547 |
2020-07-31 | $36.74 | $36.79 | $35.49 | $36.19 | $35.96 | 1,021,113 |
2020-07-30 | $36.70 | $36.91 | $36.15 | $36.88 | $36.65 | 615,559 |
2020-07-29 | $36.54 | $37.36 | $36.19 | $37.33 | $37.10 | 704,115 |
2020-07-28 | $36.91 | $37.08 | $36.16 | $36.35 | $36.12 | 664,285 |
2020-07-27 | $36.58 | $36.78 | $35.89 | $36.72 | $36.49 | 1,177,715 |
2020-07-24 | $36.85 | $37.07 | $36.51 | $36.59 | $36.36 | 494,961 |
2020-07-23 | $37.22 | $37.63 | $36.77 | $37.00 | $36.77 | 819,611 |
2020-07-22 | $36.94 | $37.77 | $36.88 | $37.31 | $37.08 | 685,029 |
2020-07-21 | $37.17 | $37.63 | $37.00 | $37.19 | $36.96 | 540,302 |
2020-07-20 | $37.47 | $37.64 | $36.58 | $36.74 | $36.51 | 676,974 |
2020-07-17 | $37.52 | $37.87 | $37.27 | $37.77 | $37.53 | 522,804 |
2020-07-16 | $37.78 | $37.78 | $37.21 | $37.48 | $37.25 | 641,298 |
2020-07-15 | $37.18 | $38.15 | $36.98 | $37.94 | $37.70 | 1,061,699 |
2020-07-14 | $35.26 | $36.21 | $35.07 | $36.21 | $35.98 | 691,070 |
2020-07-13 | $36.17 | $36.56 | $35.37 | $35.41 | $35.19 | 846,383 |
2020-07-10 | $35.26 | $36.00 | $35.23 | $35.89 | $35.67 | 612,257 |
2020-07-09 | $36.05 | $36.60 | $34.83 | $35.14 | $34.92 | 1,001,043 |
2020-07-08 | $35.63 | $36.19 | $35.22 | $35.96 | $35.74 | 900,681 |
2020-07-07 | $36.38 | $36.77 | $35.53 | $35.64 | $35.42 | 823,642 |
2020-07-06 | $37.32 | $37.32 | $36.50 | $36.79 | $36.56 | 1,150,334 |
2020-07-02 | $37.13 | $37.52 | $36.20 | $36.49 | $36.26 | 797,888 |
2020-07-01 | $37.53 | $37.57 | $36.12 | $36.29 | $36.06 | 1,756,184 |
2020-06-30 | $37.47 | $37.99 | $37.00 | $37.58 | $37.35 | 853,539 |
2020-06-29 | $36.72 | $37.61 | $36.20 | $37.61 | $37.38 | 2,033,586 |
2020-06-26 | $36.02 | $36.28 | $35.39 | $36.19 | $35.96 | 1,956,493 |
2020-06-25 | $35.29 | $36.41 | $34.71 | $35.99 | $35.77 | 2,444,861 |
2020-06-24 | $37.07 | $37.21 | $35.52 | $35.58 | $35.36 | 1,644,467 |
2020-06-23 | $39.09 | $39.24 | $37.51 | $37.61 | $37.38 | 1,447,612 |
2020-06-22 | $38.12 | $38.84 | $37.26 | $38.53 | $38.29 | 945,402 |
2020-06-19 | $39.50 | $39.56 | $38.19 | $38.40 | $38.16 | 1,515,822 |
2020-06-18 | $39.19 | $39.66 | $38.82 | $38.90 | $38.66 | 1,037,212 |
2020-06-17 | $40.92 | $41.19 | $39.31 | $39.44 | $39.19 | 1,206,780 |
2020-06-16 | $41.79 | $42.57 | $40.61 | $40.81 | $40.56 | 2,514,863 |
2020-06-15 | $38.25 | $39.84 | $37.77 | $39.26 | $39.01 | 3,171,227 |
2020-06-12 | $40.44 | $40.44 | $38.55 | $39.85 | $39.60 | 2,214,653 |
2020-06-11 | $40.18 | $40.26 | $38.27 | $38.41 | $38.17 | 2,191,771 |
2020-06-10 | $43.96 | $43.99 | $41.52 | $41.62 | $41.36 | 1,771,264 |
2020-06-09 | $43.89 | $44.66 | $43.30 | $44.11 | $43.83 | 1,734,828 |
2020-06-08 | $46.73 | $46.73 | $44.96 | $45.15 | $44.87 | 1,119,929 |
2020-06-05 | $45.24 | $46.28 | $44.92 | $45.44 | $45.16 | 2,302,958 |
2020-06-04 | $43.47 | $44.39 | $43.18 | $44.15 | $43.87 | 2,023,811 |
2020-06-03 | $44.15 | $44.68 | $42.90 | $43.95 | $43.68 | 4,135,721 |
2020-06-02 | $40.35 | $43.59 | $40.25 | $43.48 | $43.21 | 4,908,928 |
2020-06-01 | $38.86 | $39.68 | $38.47 | $39.21 | $38.97 | 1,278,216 |
2020-05-29 | $38.10 | $39.35 | $37.97 | $38.77 | $38.53 | 2,447,675 |
2020-05-28 | $39.62 | $39.62 | $38.42 | $38.68 | $38.44 | 1,479,972 |
2020-05-27 | $39.65 | $39.65 | $37.77 | $39.20 | $38.96 | 2,152,294 |
2020-05-26 | $37.52 | $38.76 | $37.40 | $38.17 | $37.93 | 1,597,447 |
2020-05-22 | $35.61 | $36.15 | $35.39 | $35.82 | $35.60 | 1,430,077 |
2020-05-21 | $35.56 | $36.14 | $35.27 | $35.63 | $35.41 | 2,579,665 |
2020-05-20 | $34.68 | $35.78 | $34.59 | $35.52 | $35.30 | 1,601,313 |
2020-05-19 | $34.39 | $35.11 | $33.90 | $33.92 | $33.71 | 1,180,746 |
2020-05-18 | $33.00 | $34.83 | $33.00 | $34.69 | $34.47 | 1,654,744 |
2020-05-15 | $30.60 | $32.19 | $30.13 | $32.02 | $31.82 | 1,870,596 |
2020-05-14 | $30.07 | $31.09 | $28.87 | $30.99 | $30.80 | 2,566,101 |
2020-05-13 | $32.50 | $32.80 | $29.73 | $30.15 | $29.96 | 2,207,101 |
2020-05-12 | $35.18 | $35.26 | $32.85 | $32.86 | $32.65 | 1,121,450 |
2020-05-11 | $35.49 | $35.67 | $34.91 | $34.98 | $34.76 | 2,288,204 |
2020-05-08 | $36.16 | $36.42 | $35.78 | $36.14 | $35.91 | 1,954,476 |
2020-05-07 | $36.00 | $36.36 | $34.57 | $35.15 | $34.93 | 1,385,485 |
2020-05-06 | $35.95 | $36.20 | $34.51 | $35.43 | $35.21 | 1,730,045 |
2020-05-05 | $35.41 | $36.49 | $35.20 | $35.30 | $35.08 | 1,982,470 |
2020-05-04 | $34.34 | $34.78 | $33.75 | $34.40 | $34.19 | 1,484,516 |
2020-05-01 | $35.52 | $35.69 | $34.41 | $35.01 | $34.79 | 1,080,828 |
2020-04-30 | $36.16 | $36.83 | $35.52 | $36.26 | $36.03 | 1,688,997 |
2020-04-29 | $36.83 | $37.48 | $36.04 | $36.88 | $36.65 | 1,835,441 |
2020-04-28 | $36.14 | $36.64 | $35.61 | $35.90 | $35.68 | 2,201,755 |
2020-04-27 | $34.25 | $35.14 | $34.07 | $34.76 | $34.54 | 2,688,828 |
2020-04-24 | $33.16 | $34.06 | $32.59 | $33.96 | $33.75 | 2,596,661 |
2020-04-23 | $32.95 | $33.84 | $32.62 | $33.16 | $32.95 | 2,150,960 |
2020-04-22 | $32.58 | $33.20 | $31.96 | $32.25 | $32.05 | 1,328,810 |
2020-04-21 | $31.41 | $32.23 | $31.40 | $31.58 | $31.38 | 1,123,508 |
2020-04-20 | $31.88 | $33.88 | $31.76 | $32.46 | $32.26 | 1,810,101 |
2020-04-17 | $32.27 | $33.09 | $32.08 | $32.85 | $32.64 | 1,834,987 |
2020-04-16 | $31.75 | $31.78 | $30.66 | $31.13 | $30.94 | 1,723,858 |
2020-04-15 | $32.13 | $32.55 | $31.37 | $31.83 | $31.63 | 1,697,995 |
2020-04-14 | $33.37 | $34.01 | $32.66 | $33.61 | $33.40 | 1,293,849 |
2020-04-13 | $33.25 | $33.46 | $31.01 | $32.79 | $32.59 | 2,272,788 |
2020-04-09 | $32.37 | $34.71 | $31.84 | $33.08 | $32.87 | 3,590,887 |
2020-04-08 | $29.86 | $31.39 | $29.04 | $31.32 | $31.12 | 1,615,010 |
2020-04-07 | $30.04 | $30.61 | $28.84 | $29.30 | $29.12 | 2,789,089 |
2020-04-06 | $27.60 | $28.79 | $27.14 | $28.27 | $28.09 | 2,453,992 |
2020-04-03 | $27.44 | $27.90 | $25.81 | $26.19 | $26.03 | 1,518,275 |
2020-04-02 | $27.06 | $28.78 | $26.97 | $27.53 | $27.36 | 1,320,390 |
2020-04-01 | $28.33 | $28.53 | $26.76 | $27.19 | $27.02 | 1,911,759 |
2020-03-31 | $28.44 | $30.04 | $27.65 | $29.85 | $29.66 | 5,408,032 |
2020-03-30 | $28.53 | $29.39 | $27.15 | $28.58 | $28.40 | 5,099,066 |
2020-03-27 | $28.57 | $29.29 | $27.79 | $28.75 | $28.57 | 3,173,338 |
2020-03-26 | $27.56 | $30.68 | $27.13 | $29.64 | $29.45 | 2,159,829 |
2020-03-25 | $26.69 | $28.97 | $25.43 | $27.06 | $26.89 | 2,837,645 |
2020-03-24 | $26.00 | $27.48 | $25.44 | $25.86 | $25.70 | 3,306,587 |
2020-03-23 | $25.43 | $26.52 | $23.58 | $24.52 | $24.37 | 1,333,372 |
2020-03-20 | $26.40 | $27.61 | $25.29 | $25.55 | $25.39 | 3,389,361 |
2020-03-19 | $23.52 | $26.18 | $21.77 | $25.60 | $25.44 | 2,385,264 |
2020-03-18 | $25.78 | $25.78 | $21.76 | $23.82 | $23.67 | 2,942,860 |
2020-03-17 | $28.23 | $28.43 | $26.28 | $27.93 | $27.76 | 3,944,881 |
2020-03-16 | $29.88 | $29.88 | $24.35 | $27.76 | $27.59 | 5,507,356 |
2020-03-13 | $32.91 | $33.44 | $31.22 | $33.40 | $33.19 | 2,438,061 |
2020-03-12 | $34.00 | $34.00 | $30.00 | $30.85 | $30.66 | 4,647,393 |
2020-03-11 | $38.15 | $38.42 | $35.66 | $36.40 | $36.17 | 4,357,727 |
2020-03-10 | $40.20 | $40.89 | $36.11 | $39.43 | $39.18 | 4,160,783 |
2020-03-09 | $41.19 | $42.24 | $38.19 | $38.53 | $38.29 | 4,399,861 |
2020-03-06 | $45.23 | $45.70 | $43.49 | $44.78 | $44.50 | 4,156,466 |
2020-03-05 | $48.79 | $49.91 | $47.03 | $47.23 | $46.94 | 3,073,863 |
2020-03-04 | $48.33 | $52.40 | $48.31 | $49.98 | $49.67 | 6,351,683 |
2020-03-03 | $45.86 | $48.31 | $45.00 | $47.67 | $47.37 | 2,764,759 |
2020-03-02 | $45.12 | $45.77 | $43.87 | $45.65 | $45.36 | 2,613,977 |
2020-02-28 | $44.80 | $45.35 | $43.65 | $44.94 | $44.66 | 2,804,287 |
2020-02-27 | $46.89 | $47.89 | $45.33 | $46.11 | $45.82 | 2,764,622 |
2020-02-26 | $49.14 | $49.43 | $47.85 | $47.86 | $47.56 | 1,452,660 |
2020-02-25 | $50.51 | $50.73 | $48.93 | $49.01 | $48.70 | 1,637,195 |
2020-02-24 | $49.81 | $50.66 | $49.74 | $50.49 | $50.17 | 1,942,319 |
2020-02-21 | $51.00 | $52.07 | $50.93 | $51.92 | $51.60 | 1,729,975 |
2020-02-20 | $50.53 | $52.08 | $50.49 | $51.37 | $51.05 | 3,287,418 |
2020-02-19 | $47.73 | $51.45 | $47.73 | $50.75 | $50.43 | 4,868,873 |
2020-02-18 | $47.41 | $47.77 | $47.17 | $47.24 | $46.95 | 1,810,088 |
2020-02-14 | $47.91 | $48.09 | $47.61 | $47.79 | $47.49 | 1,077,187 |
2020-02-13 | $47.72 | $48.06 | $47.43 | $47.84 | $47.54 | 1,317,994 |
2020-02-12 | $47.71 | $48.09 | $47.40 | $47.80 | $47.50 | 1,192,354 |
2020-02-11 | $47.57 | $47.76 | $47.31 | $47.36 | $47.06 | 869,623 |
2020-02-10 | $47.00 | $47.54 | $46.90 | $47.18 | $46.89 | 836,971 |
2020-02-07 | $47.56 | $47.71 | $47.09 | $47.10 | $46.81 | 1,474,717 |
2020-02-06 | $47.57 | $48.01 | $47.29 | $47.70 | $47.40 | 1,778,182 |
2020-02-05 | $47.59 | $48.00 | $47.35 | $47.58 | $47.28 | 1,321,641 |
2020-02-04 | $48.22 | $48.84 | $47.45 | $47.48 | $47.18 | 1,979,096 |
2020-02-03 | $47.00 | $49.00 | $47.00 | $47.60 | $47.30 | 2,918,830 |
2020-01-31 | $49.00 | $49.29 | $48.09 | $48.23 | $47.93 | 2,742,419 |
2020-01-30 | $48.88 | $49.62 | $48.73 | $49.30 | $48.99 | 1,171,488 |
2020-01-29 | $49.24 | $49.78 | $49.10 | $49.47 | $49.16 | 1,257,390 |
2020-01-28 | $49.15 | $49.41 | $48.70 | $49.22 | $48.91 | 1,173,451 |
2020-01-27 | $48.60 | $49.31 | $48.37 | $48.82 | $48.52 | 926,765 |
2020-01-24 | $49.94 | $49.99 | $49.15 | $49.66 | $49.35 | 644,274 |
2020-01-23 | $49.50 | $50.04 | $49.20 | $49.88 | $49.57 | 1,227,784 |
2020-01-22 | $49.79 | $49.91 | $49.20 | $49.58 | $49.27 | 939,005 |
2020-01-21 | $49.93 | $50.35 | $49.67 | $49.81 | $49.50 | 1,259,697 |
2020-01-17 | $50.17 | $50.52 | $50.07 | $50.33 | $50.02 | 961,976 |
2020-01-16 | $49.87 | $50.27 | $49.71 | $50.27 | $49.96 | 1,954,170 |
2020-01-15 | $49.71 | $50.19 | $48.85 | $49.42 | $49.11 | 3,206,966 |
2020-01-14 | $49.02 | $50.32 | $48.61 | $49.74 | $49.43 | 5,970,718 |
2020-01-13 | $46.22 | $47.26 | $45.92 | $47.08 | $46.79 | 1,553,321 |
2020-01-10 | $45.83 | $46.51 | $45.80 | $46.16 | $45.87 | 1,995,565 |
2020-01-09 | $43.92 | $45.95 | $43.90 | $45.86 | $45.57 | 2,524,931 |
2020-01-08 | $43.05 | $43.90 | $42.85 | $43.73 | $43.46 | 1,288,246 |
2020-01-07 | $42.65 | $43.23 | $42.43 | $43.10 | $42.83 | 827,225 |
2020-01-06 | $42.65 | $42.80 | $42.26 | $42.75 | $42.48 | 865,520 |
2020-01-03 | $42.40 | $42.92 | $42.25 | $42.82 | $42.55 | 943,801 |
2020-01-02 | $43.30 | $43.46 | $42.52 | $42.98 | $42.71 | 855,310 |
2019-12-31 | $43.30 | $43.64 | $43.13 | $43.13 | $42.86 | 653,405 |
2019-12-30 | $43.16 | $43.55 | $43.15 | $43.37 | $43.10 | 494,378 |
2019-12-27 | $43.60 | $43.72 | $43.09 | $43.16 | $42.89 | 795,807 |
2019-12-26 | $43.36 | $43.60 | $43.28 | $43.60 | $43.33 | 555,875 |
2019-12-24 | $43.90 | $43.96 | $43.24 | $43.29 | $43.02 | 660,815 |
2019-12-23 | $43.65 | $43.90 | $43.40 | $43.84 | $43.57 | 2,014,527 |
2019-12-20 | $43.23 | $43.71 | $43.06 | $43.59 | $43.32 | 2,026,464 |
2019-12-19 | $42.86 | $43.22 | $42.78 | $43.02 | $42.75 | 965,448 |
2019-12-18 | $43.04 | $43.31 | $42.88 | $42.89 | $42.62 | 852,229 |
2019-12-17 | $43.01 | $43.44 | $42.99 | $43.26 | $42.99 | 787,946 |
2019-12-16 | $43.21 | $43.38 | $42.98 | $43.06 | $42.79 | 1,002,803 |
2019-12-13 | $43.47 | $43.63 | $42.78 | $42.88 | $42.61 | 895,402 |
2019-12-12 | $42.86 | $43.66 | $42.66 | $43.35 | $43.08 | 1,281,300 |
2019-12-11 | $42.87 | $43.09 | $42.70 | $42.82 | $42.55 | 1,437,349 |
2019-12-10 | $42.47 | $42.96 | $42.38 | $42.69 | $42.42 | 1,144,222 |
2019-12-09 | $42.09 | $42.41 | $41.92 | $42.30 | $42.04 | 785,981 |
2019-12-06 | $42.38 | $42.68 | $41.92 | $42.15 | $41.89 | 1,099,973 |
2019-12-05 | $42.10 | $42.31 | $41.73 | $41.97 | $41.71 | 939,994 |
2019-12-04 | $42.52 | $42.65 | $41.91 | $41.93 | $41.67 | 880,518 |
2019-12-03 | $42.10 | $42.53 | $42.00 | $42.51 | $42.24 | 883,985 |
2019-12-02 | $43.16 | $43.53 | $42.55 | $42.65 | $42.38 | 868,163 |
2019-11-29 | $43.75 | $43.90 | $43.31 | $43.33 | $43.06 | 357,437 |
2019-11-27 | $43.22 | $44.16 | $43.21 | $43.84 | $43.57 | 1,398,287 |
2019-11-26 | $42.98 | $43.22 | $42.64 | $42.86 | $42.59 | 798,880 |
2019-11-25 | $42.83 | $43.43 | $42.68 | $42.96 | $42.69 | 1,097,862 |
2019-11-22 | $42.65 | $42.95 | $42.39 | $42.66 | $42.39 | 1,500,507 |
2019-11-21 | $42.71 | $42.79 | $42.21 | $42.41 | $42.15 | 810,545 |
2019-11-20 | $42.31 | $42.85 | $42.15 | $42.64 | $42.37 | 1,192,331 |
2019-11-19 | $42.81 | $42.88 | $42.52 | $42.59 | $42.32 | 750,694 |
2019-11-18 | $42.84 | $42.85 | $42.48 | $42.65 | $42.38 | 961,239 |
2019-11-15 | $43.76 | $43.87 | $43.03 | $43.19 | $42.92 | 943,049 |
2019-11-14 | $42.41 | $43.66 | $42.39 | $43.51 | $43.24 | 1,392,149 |
2019-11-13 | $42.83 | $43.10 | $42.19 | $42.24 | $41.98 | 1,143,554 |
2019-11-12 | $42.99 | $44.36 | $42.50 | $43.11 | $42.84 | 2,270,235 |
2019-11-11 | $42.45 | $43.16 | $41.90 | $43.00 | $42.73 | 1,288,327 |
2019-11-08 | $42.11 | $42.59 | $42.06 | $42.44 | $42.18 | 754,876 |
2019-11-07 | $42.15 | $42.62 | $42.02 | $42.23 | $41.97 | 1,413,954 |
2019-11-06 | $42.08 | $42.13 | $41.58 | $41.99 | $41.73 | 1,194,182 |
2019-11-05 | $42.20 | $42.87 | $42.05 | $42.21 | $41.95 | 1,580,605 |
2019-11-04 | $41.16 | $41.70 | $40.89 | $41.61 | $41.35 | 839,318 |
2019-11-01 | $40.00 | $40.93 | $40.00 | $40.87 | $40.61 | 1,124,503 |
2019-10-31 | $40.67 | $40.76 | $39.87 | $40.01 | $39.76 | 1,263,373 |
2019-10-30 | $40.93 | $40.93 | $40.51 | $40.89 | $40.63 | 664,881 |
2019-10-29 | $40.34 | $41.13 | $40.34 | $40.90 | $40.64 | 828,610 |
2019-10-28 | $40.57 | $40.95 | $40.35 | $40.56 | $40.31 | 1,038,633 |
2019-10-25 | $40.41 | $40.74 | $40.03 | $40.37 | $40.12 | 1,313,971 |
2019-10-24 | $40.77 | $40.83 | $40.37 | $40.59 | $40.34 | 718,176 |
2019-10-23 | $41.01 | $41.02 | $40.59 | $40.83 | $40.58 | 514,556 |
2019-10-22 | $41.12 | $41.32 | $40.42 | $40.94 | $40.68 | 1,241,401 |
2019-10-21 | $41.32 | $41.85 | $41.01 | $41.03 | $40.77 | 1,400,905 |
2019-10-18 | $40.94 | $41.46 | $40.78 | $41.06 | $40.80 | 1,434,786 |
2019-10-17 | $40.67 | $41.25 | $40.57 | $41.08 | $40.82 | 950,666 |
2019-10-16 | $39.76 | $40.85 | $39.74 | $40.55 | $40.30 | 1,441,173 |
2019-10-15 | $39.50 | $40.56 | $39.04 | $40.10 | $39.85 | 2,138,513 |
2019-10-14 | $39.72 | $40.25 | $38.60 | $39.50 | $39.25 | 4,532,604 |
2019-10-11 | $37.39 | $37.88 | $37.11 | $37.16 | $36.93 | 923,855 |
2019-10-10 | $36.67 | $37.19 | $36.61 | $36.82 | $36.59 | 484,560 |
2019-10-09 | $36.72 | $37.01 | $36.40 | $36.60 | $36.37 | 857,022 |
2019-10-08 | $36.41 | $36.61 | $36.14 | $36.30 | $36.07 | 511,034 |
2019-10-07 | $36.87 | $37.15 | $36.65 | $36.79 | $36.56 | 454,740 |
2019-10-04 | $36.36 | $37.01 | $36.36 | $36.96 | $36.73 | 476,680 |
2019-10-03 | $36.00 | $36.42 | $35.82 | $36.40 | $36.17 | 1,015,104 |
2019-10-02 | $36.53 | $36.71 | $36.05 | $36.08 | $35.85 | 1,330,107 |
2019-10-01 | $37.78 | $37.87 | $36.68 | $36.70 | $36.47 | 1,033,939 |
2019-09-30 | $37.31 | $37.69 | $37.28 | $37.56 | $37.33 | 834,011 |
2019-09-27 | $37.52 | $37.65 | $37.11 | $37.29 | $37.06 | 629,929 |
2019-09-26 | $37.42 | $37.70 | $37.22 | $37.45 | $37.22 | 821,037 |
2019-09-25 | $37.19 | $37.72 | $37.10 | $37.48 | $37.25 | 1,403,421 |
2019-09-24 | $37.75 | $37.79 | $37.07 | $37.21 | $36.98 | 1,051,378 |
2019-09-23 | $37.19 | $37.89 | $37.00 | $37.62 | $37.39 | 900,409 |
2019-09-20 | $38.10 | $38.29 | $37.30 | $37.56 | $37.33 | 1,763,861 |
2019-09-19 | $38.34 | $38.43 | $37.74 | $37.87 | $37.63 | 1,055,961 |
2019-09-18 | $38.33 | $38.61 | $38.07 | $38.31 | $38.07 | 919,887 |
2019-09-17 | $37.94 | $38.65 | $37.77 | $38.43 | $38.19 | 989,280 |
2019-09-16 | $37.41 | $38.37 | $37.41 | $38.14 | $37.90 | 865,833 |
2019-09-13 | $38.19 | $38.32 | $37.74 | $37.80 | $37.56 | 827,749 |
2019-09-12 | $38.27 | $38.75 | $37.95 | $38.03 | $37.79 | 1,077,637 |
2019-09-11 | $38.09 | $38.41 | $37.93 | $38.39 | $38.15 | 782,779 |
2019-09-10 | $38.31 | $38.41 | $37.79 | $38.00 | $37.76 | 1,266,920 |
2019-09-09 | $37.70 | $38.34 | $37.34 | $38.24 | $38.00 | 1,359,789 |
2019-09-06 | $37.11 | $37.77 | $37.11 | $37.53 | $37.30 | 1,169,452 |
2019-09-05 | $36.50 | $37.61 | $36.50 | $37.08 | $36.85 | 1,104,689 |
2019-09-04 | $35.33 | $36.22 | $35.22 | $36.13 | $35.90 | 898,457 |
2019-09-03 | $35.12 | $35.14 | $34.63 | $34.92 | $34.70 | 802,162 |
2019-08-30 | $35.39 | $35.73 | $35.21 | $35.48 | $35.26 | 684,798 |
2019-08-29 | $33.99 | $35.23 | $33.95 | $35.18 | $34.96 | 1,389,251 |
2019-08-28 | $33.17 | $33.83 | $33.04 | $33.64 | $33.43 | 1,176,277 |
2019-08-27 | $33.78 | $34.10 | $33.05 | $33.18 | $32.97 | 1,020,680 |
2019-08-26 | $33.68 | $33.85 | $33.31 | $33.70 | $33.49 | 1,005,920 |
2019-08-23 | $33.40 | $34.04 | $33.19 | $33.40 | $33.19 | 1,208,371 |
2019-08-22 | $33.96 | $34.12 | $33.49 | $33.60 | $33.39 | 507,546 |
2019-08-21 | $34.10 | $34.24 | $33.77 | $33.82 | $33.61 | 624,082 |
2019-08-20 | $33.70 | $33.97 | $33.55 | $33.75 | $33.54 | 582,772 |
2019-08-19 | $34.10 | $34.21 | $32.28 | $33.94 | $33.73 | 836,096 |
2019-08-16 | $32.69 | $33.03 | $32.49 | $32.94 | $32.73 | 832,509 |
2019-08-15 | $32.47 | $32.75 | $32.28 | $32.44 | $32.24 | 705,068 |
2019-08-14 | $32.96 | $32.98 | $32.29 | $32.48 | $32.28 | 983,053 |
2019-08-13 | $33.25 | $33.98 | $33.00 | $33.58 | $33.37 | 859,471 |
2019-08-12 | $33.66 | $33.79 | $33.02 | $33.22 | $33.01 | 639,232 |
2019-08-09 | $34.44 | $34.48 | $33.88 | $33.91 | $33.70 | 489,112 |
2019-08-08 | $33.79 | $34.51 | $33.74 | $34.44 | $34.22 | 1,169,241 |
2019-08-07 | $32.99 | $33.56 | $32.30 | $33.47 | $33.26 | 2,022,206 |
2019-08-06 | $33.07 | $33.88 | $32.46 | $33.40 | $33.19 | 1,472,435 |
2019-08-05 | $33.88 | $33.92 | $33.22 | $33.44 | $33.23 | 902,318 |
2019-08-02 | $34.50 | $34.78 | $33.89 | $34.40 | $34.19 | 1,005,371 |
2019-08-01 | $35.86 | $35.94 | $34.56 | $34.92 | $34.70 | 989,036 |
2019-07-31 | $36.70 | $36.90 | $35.72 | $35.95 | $35.73 | 929,813 |
2019-07-30 | $36.41 | $36.78 | $36.05 | $36.76 | $36.53 | 561,289 |
2019-07-29 | $36.86 | $37.08 | $36.57 | $36.68 | $36.45 | 964,474 |
2019-07-26 | $36.65 | $36.98 | $36.54 | $36.88 | $36.65 | 514,466 |
2019-07-25 | $37.00 | $37.26 | $36.63 | $36.65 | $36.42 | 523,020 |
2019-07-24 | $36.32 | $36.94 | $36.30 | $36.86 | $36.63 | 700,389 |
2019-07-23 | $36.25 | $36.49 | $36.16 | $36.44 | $36.21 | 926,468 |
2019-07-22 | $36.56 | $36.60 | $36.01 | $36.02 | $35.80 | 733,116 |
2019-07-19 | $36.60 | $36.81 | $36.38 | $36.51 | $36.28 | 1,069,954 |
2019-07-18 | $36.84 | $36.88 | $36.33 | $36.50 | $36.27 | 685,841 |
2019-07-17 | $37.29 | $37.37 | $36.85 | $36.94 | $36.71 | 399,273 |
2019-07-16 | $37.38 | $37.74 | $37.04 | $37.36 | $37.13 | 1,016,785 |
2019-07-15 | $37.40 | $37.52 | $37.23 | $37.36 | $37.13 | 371,488 |
2019-07-12 | $36.89 | $37.43 | $36.87 | $37.37 | $37.14 | 504,673 |
2019-07-11 | $36.83 | $36.92 | $36.42 | $36.68 | $36.45 | 858,848 |
2019-07-10 | $37.09 | $37.14 | $36.56 | $36.80 | $36.57 | 797,498 |
2019-07-09 | $36.72 | $37.08 | $36.66 | $37.00 | $36.77 | 492,171 |
2019-07-08 | $37.05 | $37.33 | $36.94 | $36.95 | $36.72 | 526,473 |
2019-07-05 | $37.23 | $37.31 | $36.85 | $37.29 | $37.06 | 553,347 |
2019-07-03 | $37.45 | $37.55 | $37.17 | $37.46 | $37.23 | 297,490 |
2019-07-02 | $37.70 | $37.75 | $37.25 | $37.39 | $37.16 | 922,678 |
2019-07-01 | $38.00 | $38.20 | $37.60 | $37.78 | $37.54 | 817,165 |
2019-06-28 | $37.49 | $37.94 | $37.31 | $37.85 | $37.61 | 1,454,318 |
2019-06-27 | $36.94 | $37.46 | $36.87 | $37.42 | $37.19 | 740,734 |
2019-06-26 | $36.57 | $37.02 | $36.28 | $36.87 | $36.64 | 1,294,960 |
2019-06-25 | $36.61 | $36.80 | $36.46 | $36.59 | $36.36 | 1,342,258 |
2019-06-24 | $36.68 | $36.87 | $36.47 | $36.54 | $36.31 | 978,065 |
2019-06-21 | $36.49 | $36.91 | $36.26 | $36.60 | $36.37 | 1,868,032 |
2019-06-20 | $37.00 | $37.58 | $36.52 | $36.73 | $36.50 | 2,751,731 |
2019-06-19 | $35.94 | $36.60 | $35.69 | $36.54 | $36.31 | 1,133,424 |
2019-06-18 | $35.40 | $36.00 | $35.40 | $35.82 | $35.60 | 1,997,741 |
2019-06-17 | $34.10 | $35.76 | $34.00 | $35.17 | $34.95 | 3,167,300 |
2019-06-14 | $33.37 | $33.57 | $33.17 | $33.40 | $33.19 | 1,004,006 |
2019-06-13 | $33.37 | $33.57 | $33.26 | $33.42 | $33.21 | 824,999 |
2019-06-12 | $33.23 | $33.32 | $32.90 | $33.20 | $32.99 | 898,668 |
2019-06-11 | $33.73 | $33.80 | $33.33 | $33.43 | $33.22 | 1,244,197 |
2019-06-10 | $33.59 | $33.98 | $33.41 | $33.45 | $33.24 | 940,995 |
2019-06-07 | $33.25 | $33.66 | $33.21 | $33.47 | $33.26 | 1,074,104 |
2019-06-06 | $33.24 | $33.40 | $32.96 | $33.18 | $32.97 | 1,549,911 |
2019-06-05 | $33.13 | $33.46 | $32.66 | $33.29 | $33.08 | 1,180,342 |
2019-06-04 | $32.66 | $33.33 | $32.54 | $33.17 | $32.96 | 1,237,630 |
2019-06-03 | $31.86 | $32.58 | $31.75 | $32.33 | $32.13 | 1,378,281 |
2019-05-31 | $31.17 | $32.01 | $30.98 | $31.90 | $31.70 | 1,888,711 |
2019-05-30 | $31.25 | $31.74 | $31.21 | $31.43 | $31.23 | 903,388 |
2019-05-29 | $31.05 | $31.35 | $30.97 | $31.22 | $31.03 | 860,061 |
2019-05-28 | $31.60 | $31.79 | $31.22 | $31.24 | $31.04 | 928,796 |
2019-05-24 | $31.78 | $31.97 | $31.40 | $31.56 | $31.36 | 470,860 |
2019-05-23 | $31.88 | $31.88 | $31.35 | $31.56 | $31.36 | 702,923 |
2019-05-22 | $32.80 | $32.94 | $32.27 | $32.28 | $32.08 | 712,060 |
2019-05-21 | $33.03 | $33.26 | $32.89 | $32.99 | $32.78 | 545,523 |
2019-05-20 | $32.63 | $32.90 | $32.56 | $32.75 | $32.55 | 750,259 |
2019-05-17 | $32.98 | $33.40 | $32.80 | $32.84 | $32.63 | 682,879 |
2019-05-16 | $33.29 | $33.59 | $33.25 | $33.29 | $33.08 | 386,062 |
2019-05-15 | $32.87 | $33.40 | $32.86 | $33.18 | $32.97 | 558,666 |
2019-05-14 | $33.01 | $33.47 | $33.00 | $33.21 | $33.00 | 555,245 |
2019-05-13 | $33.03 | $33.12 | $32.73 | $32.94 | $32.73 | 709,694 |
2019-05-10 | $33.78 | $33.96 | $32.96 | $33.74 | $33.53 | 774,198 |
2019-05-09 | $33.78 | $34.28 | $33.53 | $33.86 | $33.65 | 1,480,469 |
2019-05-08 | $33.30 | $34.14 | $33.07 | $33.74 | $33.53 | 1,837,361 |
2019-05-07 | $33.17 | $33.60 | $32.76 | $33.11 | $32.90 | 1,332,892 |
2019-05-06 | $32.93 | $33.76 | $32.80 | $33.68 | $33.47 | 978,864 |
2019-05-03 | $33.52 | $33.77 | $33.21 | $33.62 | $33.41 | 1,225,857 |
2019-05-02 | $33.07 | $33.58 | $32.59 | $33.11 | $32.90 | 1,145,168 |
2019-05-01 | $33.92 | $34.10 | $33.43 | $33.47 | $33.26 | 1,181,753 |
2019-04-30 | $33.21 | $34.15 | $33.21 | $33.90 | $33.69 | 1,412,292 |
2019-04-29 | $33.15 | $33.50 | $33.03 | $33.22 | $33.01 | 559,193 |
2019-04-26 | $33.05 | $33.39 | $32.82 | $33.15 | $32.94 | 758,492 |
2019-04-25 | $33.60 | $33.60 | $32.92 | $32.96 | $32.75 | 698,150 |
2019-04-24 | $33.39 | $33.83 | $33.35 | $33.80 | $33.59 | 875,267 |
2019-04-23 | $32.75 | $33.57 | $32.66 | $33.57 | $33.36 | 816,873 |
2019-04-22 | $32.73 | $32.87 | $32.47 | $32.81 | $32.61 | 427,433 |
2019-04-18 | $32.52 | $32.82 | $32.46 | $32.79 | $32.59 | 504,187 |
2019-04-17 | $32.40 | $32.71 | $32.33 | $32.50 | $32.30 | 980,615 |
2019-04-16 | $32.20 | $32.53 | $32.20 | $32.37 | $32.17 | 506,745 |
2019-04-15 | $31.91 | $32.50 | $31.86 | $32.14 | $31.94 | 732,880 |
2019-04-12 | $31.70 | $32.31 | $31.60 | $31.99 | $31.79 | 752,579 |
2019-04-11 | $31.14 | $31.64 | $30.97 | $31.52 | $31.32 | 775,989 |
2019-04-10 | $30.84 | $31.26 | $30.72 | $31.15 | $30.96 | 621,133 |
2019-04-09 | $31.17 | $31.21 | $30.80 | $30.84 | $30.65 | 405,785 |
2019-04-08 | $31.15 | $31.47 | $31.05 | $31.44 | $31.24 | 832,068 |
2019-04-05 | $30.94 | $31.48 | $30.94 | $31.25 | $31.05 | 689,336 |
2019-04-04 | $30.61 | $31.05 | $30.60 | $30.98 | $30.79 | 702,791 |
2019-04-03 | $30.70 | $30.97 | $30.41 | $30.55 | $30.36 | 725,885 |
2019-04-02 | $30.79 | $30.82 | $30.23 | $30.51 | $30.32 | 633,390 |
2019-04-01 | $29.96 | $30.72 | $29.94 | $30.64 | $30.45 | 579,931 |
2019-03-29 | $29.82 | $29.99 | $29.45 | $29.67 | $29.48 | 1,178,519 |
2019-03-28 | $29.21 | $29.69 | $29.16 | $29.51 | $29.33 | 537,518 |
2019-03-27 | $29.49 | $29.68 | $29.04 | $29.15 | $28.97 | 2,150,767 |
2019-03-26 | $29.68 | $29.90 | $29.13 | $29.52 | $29.34 | 514,184 |
2019-03-25 | $29.31 | $29.72 | $28.96 | $29.47 | $29.29 | 395,685 |
2019-03-22 | $29.87 | $29.91 | $29.25 | $29.36 | $29.18 | 699,714 |
2019-03-21 | $29.89 | $30.40 | $29.81 | $30.08 | $29.89 | 851,858 |
2019-03-20 | $30.16 | $30.35 | $29.75 | $30.02 | $29.83 | 699,741 |
2019-03-19 | $30.73 | $30.90 | $30.16 | $30.26 | $30.07 | 422,853 |
2019-03-18 | $30.33 | $30.89 | $30.33 | $30.50 | $30.31 | 662,248 |
2019-03-15 | $30.37 | $30.59 | $30.21 | $30.32 | $30.13 | 1,012,266 |
2019-03-14 | $30.48 | $30.65 | $30.22 | $30.32 | $30.13 | 951,805 |
2019-03-13 | $30.55 | $30.66 | $29.87 | $30.39 | $30.20 | 1,019,692 |
2019-03-12 | $30.43 | $30.84 | $30.23 | $30.30 | $30.11 | 901,723 |
2019-03-11 | $29.95 | $30.46 | $29.72 | $30.38 | $30.19 | 625,597 |
2019-03-08 | $29.87 | $30.21 | $29.69 | $30.13 | $29.94 | 386,619 |
2019-03-07 | $30.47 | $30.47 | $29.96 | $30.17 | $29.98 | 1,158,745 |
2019-03-06 | $31.02 | $31.19 | $30.49 | $30.51 | $30.32 | 395,105 |
2019-03-05 | $31.30 | $31.44 | $30.77 | $30.99 | $30.80 | 407,618 |
2019-03-04 | $31.68 | $31.87 | $30.93 | $31.29 | $31.09 | 649,774 |
2019-03-01 | $31.20 | $31.63 | $31.07 | $31.53 | $31.33 | 1,225,863 |
2019-02-28 | $30.82 | $31.09 | $30.72 | $30.96 | $30.77 | 858,128 |
2019-02-27 | $30.64 | $30.93 | $30.54 | $30.79 | $30.60 | 470,281 |
2019-02-26 | $31.15 | $31.40 | $30.83 | $30.87 | $30.68 | 770,340 |
2019-02-25 | $31.25 | $31.49 | $31.09 | $31.22 | $31.03 | 562,060 |
2019-02-22 | $31.00 | $31.45 | $30.96 | $31.15 | $30.96 | 670,130 |
2019-02-21 | $30.89 | $31.25 | $30.76 | $30.91 | $30.72 | 479,155 |
2019-02-20 | $30.57 | $31.08 | $30.49 | $30.98 | $30.79 | 1,556,164 |
2019-02-19 | $30.23 | $30.73 | $30.12 | $30.52 | $30.33 | 1,018,906 |
2019-02-15 | $30.26 | $30.63 | $30.16 | $30.44 | $30.25 | 1,741,749 |
2019-02-14 | $29.95 | $30.39 | $29.88 | $30.05 | $29.86 | 730,434 |
2019-02-13 | $29.91 | $30.28 | $29.51 | $30.13 | $29.94 | 823,449 |
2019-02-12 | $29.40 | $30.02 | $29.27 | $29.88 | $29.69 | 1,057,280 |
2019-02-11 | $28.81 | $29.10 | $28.36 | $29.07 | $28.89 | 878,718 |
2019-02-08 | $28.70 | $28.98 | $28.11 | $28.80 | $28.62 | 1,109,877 |
2019-02-07 | $29.79 | $29.89 | $28.61 | $28.90 | $28.72 | 1,583,405 |
2019-02-06 | $30.20 | $30.59 | $29.70 | $30.08 | $29.89 | 1,527,707 |
2019-02-05 | $31.53 | $32.00 | $29.66 | $30.17 | $29.98 | 1,889,413 |
2019-02-04 | $30.33 | $31.27 | $30.20 | $31.03 | $30.84 | 997,519 |
2019-02-01 | $30.54 | $30.76 | $30.17 | $30.40 | $30.21 | 817,910 |
2019-01-31 | $30.29 | $30.80 | $30.05 | $30.61 | $30.42 | 566,318 |
2019-01-30 | $30.31 | $30.56 | $29.76 | $30.33 | $30.14 | 646,321 |
2019-01-29 | $30.22 | $30.50 | $30.01 | $30.12 | $29.93 | 657,626 |
2019-01-28 | $30.21 | $30.68 | $30.18 | $30.20 | $30.01 | 917,140 |
2019-01-25 | $30.26 | $30.65 | $30.16 | $30.55 | $30.36 | 551,968 |
2019-01-24 | $29.60 | $30.12 | $29.60 | $30.01 | $29.82 | 530,831 |
2019-01-23 | $29.94 | $30.00 | $29.16 | $29.57 | $29.39 | 451,692 |
2019-01-22 | $30.00 | $30.00 | $29.35 | $29.65 | $29.46 | 576,229 |
2019-01-18 | $29.53 | $30.20 | $29.31 | $30.16 | $29.97 | 797,061 |
2019-01-17 | $29.15 | $29.52 | $29.07 | $29.20 | $29.02 | 921,341 |
2019-01-16 | $29.04 | $29.46 | $29.04 | $29.15 | $28.97 | 685,353 |
2019-01-15 | $29.22 | $29.40 | $29.03 | $29.06 | $28.88 | 552,699 |
2019-01-14 | $28.83 | $29.43 | $28.81 | $29.16 | $28.98 | 633,189 |
2019-01-11 | $29.02 | $29.41 | $28.99 | $29.19 | $29.01 | 578,504 |
2019-01-10 | $28.65 | $29.29 | $28.48 | $29.27 | $29.09 | 436,532 |
2019-01-09 | $28.77 | $29.10 | $28.47 | $28.81 | $28.63 | 813,627 |
2019-01-08 | $28.55 | $28.90 | $28.40 | $28.61 | $28.43 | 815,731 |
2019-01-07 | $27.55 | $28.52 | $27.55 | $28.27 | $28.09 | 1,208,138 |
2019-01-04 | $26.87 | $27.77 | $26.66 | $27.74 | $27.57 | 862,918 |
2019-01-03 | $26.80 | $27.15 | $26.32 | $26.37 | $26.21 | 1,027,709 |
2019-01-02 | $26.09 | $27.10 | $25.98 | $26.88 | $26.71 | 1,041,290 |
2018-12-31 | $26.27 | $26.68 | $26.21 | $26.50 | $26.33 | 1,028,425 |
2018-12-28 | $26.32 | $26.62 | $25.97 | $26.25 | $26.09 | 837,244 |
2018-12-27 | $25.87 | $26.33 | $25.63 | $26.32 | $26.16 | 1,021,242 |
2018-12-26 | $25.00 | $26.40 | $24.83 | $26.37 | $26.21 | 772,973 |
2018-12-24 | $25.24 | $25.46 | $24.87 | $24.92 | $24.76 | 728,683 |
2018-12-21 | $25.84 | $26.32 | $25.18 | $25.34 | $25.18 | 2,929,139 |
2018-12-20 | $26.49 | $26.74 | $25.45 | $25.97 | $25.81 | 1,731,923 |
2018-12-19 | $27.02 | $27.39 | $26.33 | $26.62 | $26.45 | 1,203,970 |
2018-12-18 | $27.61 | $27.90 | $27.07 | $27.17 | $27.00 | 982,305 |
2018-12-17 | $27.77 | $28.01 | $27.15 | $27.50 | $27.33 | 1,423,522 |
2018-12-14 | $27.87 | $28.27 | $27.73 | $27.91 | $27.74 | 1,336,888 |
2018-12-13 | $28.99 | $29.05 | $28.16 | $28.29 | $28.11 | 821,492 |
2018-12-12 | $28.67 | $29.06 | $28.48 | $28.65 | $28.47 | 705,805 |
2018-12-11 | $28.73 | $29.13 | $28.05 | $28.14 | $27.96 | 998,742 |
2018-12-10 | $28.42 | $28.51 | $27.91 | $28.13 | $27.95 | 897,768 |
2018-12-07 | $29.46 | $29.83 | $28.37 | $28.58 | $28.40 | 1,308,106 |
2018-12-06 | $29.57 | $29.67 | $28.89 | $29.44 | $29.26 | 1,262,239 |
2018-12-04 | $31.45 | $31.54 | $30.04 | $30.11 | $29.92 | 1,112,026 |
2018-12-03 | $32.63 | $32.99 | $31.31 | $31.50 | $31.30 | 951,377 |
2018-11-30 | $31.33 | $32.27 | $31.29 | $32.16 | $31.96 | 1,186,342 |
2018-11-29 | $31.56 | $31.88 | $31.24 | $31.41 | $31.21 | 1,272,480 |
2018-11-28 | $32.00 | $32.21 | $31.35 | $31.58 | $31.38 | 1,727,373 |
2018-11-27 | $32.74 | $32.93 | $31.76 | $32.13 | $31.93 | 955,389 |
2018-11-26 | $32.01 | $32.90 | $31.78 | $32.86 | $32.65 | 1,038,105 |
2018-11-23 | $31.18 | $32.11 | $31.18 | $31.71 | $31.51 | 658,175 |
2018-11-21 | $31.06 | $31.80 | $30.81 | $31.53 | $31.33 | 1,028,594 |
2018-11-20 | $31.89 | $31.89 | $30.28 | $30.79 | $30.60 | 1,877,487 |
2018-11-19 | $32.78 | $33.25 | $31.99 | $32.23 | $32.03 | 1,475,415 |
2018-11-16 | $33.86 | $34.14 | $32.85 | $32.94 | $32.73 | 2,495,386 |
2018-11-15 | $32.33 | $34.24 | $32.33 | $34.16 | $33.95 | 1,814,999 |
2018-11-14 | $31.58 | $32.70 | $31.54 | $32.49 | $32.29 | 2,154,305 |
2018-11-13 | $31.01 | $32.54 | $31.01 | $31.44 | $31.24 | 2,020,896 |
2018-11-12 | $31.00 | $32.30 | $29.43 | $30.98 | $30.79 | 2,715,693 |
2018-11-09 | $33.11 | $33.22 | $32.42 | $32.72 | $32.52 | 993,109 |
2018-11-08 | $33.62 | $33.84 | $33.29 | $33.48 | $33.27 | 850,052 |
2018-11-07 | $32.89 | $33.71 | $32.68 | $33.58 | $33.37 | 1,276,361 |
2018-11-06 | $31.86 | $32.88 | $31.80 | $32.69 | $32.49 | 1,126,082 |
2018-11-05 | $31.06 | $32.23 | $31.02 | $32.00 | $31.80 | 1,232,347 |
2018-11-02 | $30.67 | $31.10 | $30.60 | $30.86 | $30.67 | 1,083,493 |
2018-11-01 | $29.27 | $30.45 | $29.20 | $30.39 | $30.20 | 736,430 |
2018-10-31 | $29.87 | $30.16 | $29.13 | $29.14 | $28.96 | 1,158,315 |
2018-10-30 | $29.78 | $29.88 | $29.23 | $29.47 | $29.29 | 1,637,039 |
2018-10-29 | $30.64 | $30.75 | $29.38 | $29.77 | $29.58 | 966,497 |
2018-10-26 | $29.91 | $30.53 | $29.40 | $30.13 | $29.94 | 944,235 |
2018-10-25 | $30.29 | $30.63 | $29.99 | $30.40 | $30.21 | 709,167 |
2018-10-24 | $30.99 | $31.27 | $29.94 | $29.97 | $29.78 | 1,167,423 |
2018-10-23 | $30.68 | $31.32 | $30.44 | $30.99 | $30.80 | 903,109 |
2018-10-22 | $31.34 | $31.62 | $31.01 | $31.05 | $30.86 | 786,969 |
2018-10-19 | $31.04 | $31.47 | $31.01 | $31.14 | $30.95 | 628,194 |
2018-10-18 | $31.41 | $31.60 | $30.89 | $31.06 | $30.87 | 649,469 |
2018-10-17 | $31.55 | $31.72 | $31.12 | $31.55 | $31.35 | 807,224 |
2018-10-16 | $31.03 | $31.70 | $30.93 | $31.66 | $31.46 | 750,200 |
2018-10-15 | $30.76 | $31.13 | $30.62 | $30.91 | $30.72 | 598,989 |
2018-10-12 | $31.00 | $31.26 | $30.37 | $30.75 | $30.56 | 1,235,100 |
2018-10-11 | $31.41 | $31.59 | $30.79 | $30.79 | $30.60 | 1,283,577 |
2018-10-10 | $32.30 | $32.42 | $31.85 | $31.93 | $31.73 | 1,153,230 |
2018-10-09 | $32.40 | $32.68 | $32.31 | $32.36 | $32.16 | 561,061 |
2018-10-08 | $32.23 | $32.54 | $32.15 | $32.44 | $32.24 | 573,120 |
2018-10-05 | $32.66 | $32.79 | $32.41 | $32.46 | $32.26 | 926,962 |
2018-10-04 | $32.61 | $32.89 | $32.41 | $32.73 | $32.53 | 581,681 |
2018-10-03 | $32.98 | $33.03 | $32.54 | $32.77 | $32.57 | 898,264 |
2018-10-02 | $32.68 | $33.06 | $32.64 | $32.84 | $32.63 | 590,974 |
2018-10-01 | $32.75 | $33.11 | $32.66 | $32.78 | $32.58 | 519,857 |
2018-09-28 | $32.57 | $32.89 | $32.55 | $32.66 | $32.46 | 643,841 |
2018-09-27 | $32.50 | $32.77 | $32.37 | $32.62 | $32.42 | 525,561 |
2018-09-26 | $32.69 | $32.90 | $32.44 | $32.51 | $32.31 | 729,983 |
2018-09-25 | $32.84 | $33.04 | $32.49 | $32.71 | $32.51 | 792,740 |
2018-09-24 | $32.98 | $33.01 | $32.64 | $32.84 | $32.63 | 560,970 |
2018-09-21 | $33.03 | $33.40 | $32.97 | $33.03 | $32.82 | 1,081,579 |
2018-09-20 | $32.87 | $33.35 | $32.86 | $33.01 | $32.80 | 645,780 |
2018-09-19 | $32.58 | $33.14 | $32.58 | $32.74 | $32.54 | 405,247 |
2018-09-18 | $32.59 | $32.78 | $32.34 | $32.65 | $32.45 | 590,472 |
2018-09-17 | $32.49 | $32.84 | $32.43 | $32.59 | $32.39 | 565,350 |
2018-09-14 | $32.24 | $32.64 | $32.17 | $32.44 | $32.24 | 1,239,419 |
2018-09-13 | $32.37 | $32.71 | $32.19 | $32.31 | $32.11 | 1,061,946 |
2018-09-12 | $32.21 | $32.28 | $31.91 | $32.23 | $32.03 | 1,085,152 |
2018-09-11 | $32.62 | $32.77 | $32.01 | $32.24 | $32.04 | 969,454 |
2018-09-10 | $32.98 | $33.07 | $32.67 | $32.75 | $32.55 | 959,384 |
2018-09-07 | $32.89 | $33.02 | $32.57 | $32.79 | $32.59 | 531,640 |
2018-09-06 | $33.29 | $33.60 | $33.02 | $33.02 | $32.81 | 604,499 |
2018-09-05 | $32.87 | $33.30 | $32.79 | $33.26 | $33.05 | 849,519 |
2018-09-04 | $33.51 | $33.61 | $32.61 | $33.00 | $32.79 | 723,185 |
2018-08-31 | $33.39 | $33.68 | $33.27 | $33.64 | $33.43 | 535,692 |
2018-08-30 | $33.94 | $34.05 | $33.32 | $33.55 | $33.34 | 618,725 |
2018-08-29 | $33.67 | $33.99 | $33.49 | $33.93 | $33.72 | 549,313 |
2018-08-28 | $33.60 | $33.89 | $33.45 | $33.65 | $33.44 | 631,763 |
2018-08-27 | $33.68 | $34.12 | $33.40 | $33.57 | $33.36 | 824,415 |
2018-08-24 | $33.54 | $33.67 | $33.27 | $33.52 | $33.31 | 887,007 |
2018-08-23 | $33.60 | $33.69 | $33.35 | $33.49 | $33.28 | 668,277 |
2018-08-22 | $33.54 | $33.85 | $33.40 | $33.63 | $33.42 | 436,699 |
2018-08-21 | $33.31 | $33.74 | $33.31 | $33.52 | $33.31 | 515,257 |
2018-08-20 | $32.95 | $33.23 | $32.81 | $33.13 | $32.92 | 980,450 |
2018-08-17 | $32.72 | $33.04 | $32.64 | $32.91 | $32.70 | 672,819 |
2018-08-16 | $32.17 | $32.89 | $32.13 | $32.68 | $32.48 | 794,638 |
2018-08-15 | $32.31 | $32.46 | $31.93 | $32.12 | $31.92 | 1,218,889 |
2018-08-14 | $32.68 | $33.10 | $32.55 | $32.93 | $32.72 | 859,567 |
2018-08-13 | $33.60 | $33.60 | $32.58 | $32.66 | $32.46 | 917,190 |
2018-08-10 | $33.34 | $33.82 | $33.23 | $33.63 | $33.42 | 1,330,732 |
2018-08-09 | $34.02 | $34.18 | $33.50 | $33.73 | $33.52 | 733,714 |
2018-08-08 | $33.14 | $34.06 | $32.98 | $33.93 | $33.72 | 945,623 |
2018-08-07 | $33.98 | $35.00 | $32.98 | $33.15 | $32.94 | 1,905,145 |
2018-08-06 | $33.98 | $34.60 | $33.98 | $34.31 | $34.10 | 783,141 |
2018-08-03 | $33.61 | $34.21 | $33.53 | $33.64 | $33.43 | 428,465 |
2018-08-02 | $33.04 | $33.70 | $32.98 | $33.57 | $33.36 | 489,185 |
2018-08-01 | $33.39 | $33.76 | $32.97 | $33.38 | $33.17 | 437,229 |
2018-07-31 | $33.05 | $33.66 | $32.94 | $33.56 | $33.35 | 550,818 |
2018-07-30 | $32.66 | $33.28 | $32.66 | $32.86 | $32.65 | 471,737 |
2018-07-27 | $32.91 | $33.00 | $32.49 | $32.53 | $32.33 | 468,419 |
2018-07-26 | $32.81 | $33.25 | $32.47 | $32.77 | $32.57 | 362,798 |
2018-07-25 | $32.40 | $32.78 | $32.17 | $32.77 | $32.57 | 476,566 |
2018-07-24 | $32.77 | $33.00 | $32.41 | $32.52 | $32.32 | 557,153 |
2018-07-23 | $32.46 | $32.76 | $32.43 | $32.60 | $32.40 | 579,003 |
2018-07-20 | $33.02 | $33.09 | $32.52 | $32.61 | $32.41 | 711,747 |
2018-07-19 | $32.67 | $33.23 | $32.52 | $33.17 | $32.96 | 571,725 |
2018-07-18 | $32.51 | $32.91 | $32.41 | $32.91 | $32.70 | 720,817 |
2018-07-17 | $32.00 | $32.54 | $32.00 | $32.41 | $32.21 | 476,219 |
2018-07-16 | $32.43 | $32.52 | $31.84 | $32.09 | $31.89 | 758,584 |
2018-07-13 | $32.36 | $32.68 | $32.24 | $32.57 | $32.37 | 520,862 |
2018-07-12 | $32.53 | $32.61 | $31.94 | $32.34 | $32.14 | 645,708 |
2018-07-11 | $30.95 | $32.99 | $30.95 | $32.36 | $32.16 | 597,306 |
2018-07-10 | $33.16 | $33.22 | $32.76 | $33.15 | $32.94 | 496,636 |
2018-07-09 | $33.18 | $33.41 | $33.01 | $33.19 | $32.98 | 570,365 |
2018-07-06 | $32.54 | $33.07 | $32.42 | $32.99 | $32.78 | 467,666 |
2018-07-05 | $32.59 | $32.74 | $31.91 | $32.69 | $32.49 | 991,804 |
2018-07-03 | $32.95 | $32.95 | $32.36 | $32.40 | $32.20 | 376,163 |
2018-07-02 | $32.57 | $32.83 | $32.38 | $32.73 | $32.53 | 765,670 |
2018-06-29 | $32.98 | $33.44 | $32.90 | $33.03 | $32.82 | 590,804 |
2018-06-28 | $33.07 | $33.10 | $32.38 | $32.80 | $32.60 | 752,778 |
2018-06-27 | $33.32 | $33.92 | $33.12 | $33.13 | $32.92 | 798,519 |
2018-06-26 | $32.96 | $33.41 | $32.57 | $33.17 | $32.96 | 722,109 |
2018-06-25 | $33.33 | $33.41 | $32.45 | $32.93 | $32.72 | 1,016,740 |
2018-06-22 | $34.03 | $34.20 | $33.44 | $33.49 | $33.28 | 852,462 |
2018-06-21 | $33.89 | $33.98 | $33.32 | $33.60 | $33.39 | 1,209,285 |
2018-06-20 | $33.62 | $34.04 | $33.19 | $33.99 | $33.78 | 618,372 |
2018-06-19 | $33.25 | $33.74 | $33.02 | $33.62 | $33.41 | 732,044 |
2018-06-18 | $33.15 | $33.75 | $33.14 | $33.60 | $33.39 | 563,587 |
2018-06-15 | $33.47 | $33.58 | $33.13 | $33.38 | $33.17 | 1,608,621 |
2018-06-14 | $34.06 | $34.24 | $33.45 | $33.63 | $33.42 | 986,697 |
2018-06-13 | $34.40 | $34.40 | $33.87 | $33.90 | $33.69 | 682,445 |
2018-06-12 | $34.48 | $34.63 | $34.30 | $34.41 | $34.20 | 454,149 |
2018-06-11 | $34.68 | $34.69 | $34.35 | $34.44 | $34.22 | 444,528 |
2018-06-08 | $34.29 | $34.75 | $33.80 | $34.73 | $34.51 | 1,040,641 |
2018-06-07 | $34.28 | $34.37 | $33.93 | $34.22 | $34.01 | 1,299,470 |
2018-06-06 | $33.95 | $34.19 | $33.79 | $34.12 | $33.91 | 1,010,335 |
2018-06-05 | $33.47 | $33.94 | $33.37 | $33.91 | $33.70 | 956,078 |
2018-06-04 | $33.33 | $33.66 | $33.18 | $33.53 | $33.32 | 742,211 |
2018-06-01 | $33.27 | $33.41 | $33.05 | $33.15 | $32.94 | 650,024 |
2018-05-31 | $33.39 | $33.44 | $32.84 | $33.00 | $32.79 | 716,699 |
2018-05-30 | $32.89 | $33.63 | $32.83 | $33.45 | $33.24 | 1,217,867 |
2018-05-29 | $32.20 | $32.81 | $32.20 | $32.67 | $32.47 | 733,734 |
2018-05-25 | $32.78 | $32.84 | $32.29 | $32.46 | $32.26 | 1,015,936 |
2018-05-24 | $32.70 | $32.86 | $32.39 | $32.73 | $32.53 | 662,423 |
2018-05-23 | $33.05 | $33.17 | $32.48 | $32.76 | $32.56 | 946,352 |
2018-05-22 | $33.29 | $33.62 | $33.26 | $33.33 | $33.12 | 869,822 |
2018-05-21 | $33.24 | $33.51 | $33.09 | $33.35 | $33.14 | 1,006,514 |
2018-05-18 | $33.47 | $33.62 | $33.07 | $33.07 | $32.86 | 682,601 |
2018-05-17 | $33.72 | $33.96 | $33.31 | $33.39 | $33.18 | 1,040,025 |
2018-05-16 | $33.52 | $33.90 | $33.34 | $33.73 | $33.52 | 795,602 |
2018-05-15 | $32.89 | $33.42 | $32.68 | $33.40 | $33.19 | 1,109,335 |
2018-05-14 | $33.25 | $33.53 | $32.82 | $32.96 | $32.75 | 1,411,821 |
2018-05-11 | $34.00 | $34.11 | $33.07 | $33.25 | $33.04 | 1,523,024 |
2018-05-10 | $34.18 | $34.18 | $33.70 | $33.90 | $33.69 | 1,854,023 |
2018-05-09 | $35.44 | $35.46 | $34.01 | $34.29 | $34.08 | 1,559,357 |
2018-05-08 | $34.83 | $35.76 | $34.20 | $35.40 | $35.18 | 1,685,685 |
2018-05-07 | $34.20 | $34.87 | $33.91 | $34.53 | $34.31 | 1,179,279 |
2018-05-04 | $33.57 | $34.25 | $33.00 | $34.10 | $33.89 | 1,681,056 |
2018-05-03 | $34.39 | $34.58 | $33.53 | $34.05 | $33.84 | 675,217 |
2018-05-02 | $34.47 | $34.94 | $34.28 | $34.43 | $34.22 | 764,090 |
2018-05-01 | $34.45 | $34.59 | $33.97 | $34.47 | $34.25 | 726,260 |
2018-04-30 | $35.08 | $35.36 | $34.41 | $34.44 | $34.22 | 560,855 |
2018-04-27 | $34.85 | $35.11 | $34.61 | $35.04 | $34.82 | 589,064 |
2018-04-26 | $35.65 | $35.68 | $34.69 | $34.94 | $34.72 | 1,780,733 |
2018-04-25 | $35.66 | $35.82 | $35.32 | $35.49 | $35.27 | 712,011 |
2018-04-24 | $36.30 | $36.66 | $35.47 | $35.70 | $35.48 | 707,804 |
2018-04-23 | $36.04 | $36.62 | $35.98 | $36.08 | $35.85 | 968,584 |
2018-04-20 | $36.49 | $36.61 | $35.86 | $36.01 | $35.79 | 368,541 |
2018-04-19 | $36.80 | $36.97 | $36.36 | $36.51 | $36.28 | 431,716 |
2018-04-18 | $36.70 | $36.95 | $36.60 | $36.75 | $36.52 | 415,800 |
2018-04-17 | $36.50 | $36.82 | $36.45 | $36.62 | $36.39 | 550,708 |
2018-04-16 | $36.17 | $36.45 | $36.02 | $36.34 | $36.11 | 308,688 |
2018-04-13 | $36.32 | $36.34 | $35.72 | $36.02 | $35.80 | 417,033 |
2018-04-12 | $36.06 | $36.38 | $36.00 | $36.08 | $35.85 | 348,247 |
2018-04-11 | $35.55 | $35.99 | $35.42 | $35.90 | $35.68 | 323,067 |
2018-04-10 | $35.74 | $36.07 | $35.37 | $35.89 | $35.67 | 535,787 |
2018-04-09 | $35.33 | $35.75 | $35.03 | $35.05 | $34.83 | 501,176 |
2018-04-06 | $35.71 | $35.96 | $34.47 | $34.97 | $34.75 | 414,517 |
2018-04-05 | $36.05 | $36.30 | $35.87 | $36.02 | $35.80 | 533,759 |
2018-04-04 | $34.87 | $36.00 | $34.87 | $35.93 | $35.71 | 828,855 |
2018-04-03 | $35.03 | $35.68 | $34.85 | $35.58 | $35.36 | 902,768 |
2018-04-02 | $35.49 | $35.70 | $34.39 | $34.82 | $34.60 | 500,859 |
2018-03-29 | $34.93 | $35.84 | $34.93 | $35.63 | $35.41 | 633,701 |
2018-03-28 | $34.82 | $35.09 | $34.60 | $34.73 | $34.51 | 506,687 |
2018-03-27 | $35.72 | $35.77 | $34.52 | $34.74 | $34.52 | 668,280 |
2018-03-26 | $35.07 | $35.58 | $34.52 | $35.51 | $35.29 | 769,915 |
2018-03-23 | $36.14 | $36.15 | $34.43 | $34.49 | $34.27 | 805,198 |
2018-03-22 | $36.75 | $37.28 | $36.09 | $36.09 | $35.86 | 1,062,031 |
2018-03-21 | $36.53 | $37.53 | $36.53 | $37.19 | $36.96 | 673,452 |
2018-03-20 | $36.52 | $36.84 | $36.45 | $36.51 | $36.28 | 583,872 |
2018-03-19 | $36.57 | $36.75 | $35.94 | $36.37 | $36.14 | 748,215 |
2018-03-16 | $36.38 | $36.96 | $36.38 | $36.66 | $36.43 | 1,739,123 |
2018-03-15 | $36.38 | $36.74 | $36.05 | $36.39 | $36.16 | 797,157 |
2018-03-14 | $36.69 | $36.90 | $36.21 | $36.36 | $36.13 | 941,612 |
2018-03-13 | $36.57 | $37.22 | $36.27 | $36.40 | $36.17 | 866,801 |
2018-03-12 | $36.60 | $36.77 | $36.35 | $36.38 | $36.15 | 700,548 |
2018-03-09 | $36.50 | $37.01 | $36.42 | $36.76 | $36.53 | 1,122,495 |
2018-03-08 | $36.50 | $36.54 | $35.74 | $36.30 | $36.07 | 478,347 |
2018-03-07 | $35.99 | $36.48 | $35.92 | $36.43 | $36.20 | 728,867 |
2018-03-06 | $36.27 | $36.51 | $35.98 | $36.39 | $36.16 | 662,132 |
2018-03-05 | $35.37 | $36.25 | $35.22 | $36.16 | $35.93 | 1,056,325 |
2018-03-02 | $34.57 | $35.75 | $34.39 | $35.68 | $35.46 | 1,061,540 |
2018-03-01 | $35.48 | $35.75 | $34.67 | $34.99 | $34.77 | 752,595 |
2018-02-28 | $36.10 | $36.32 | $35.50 | $35.51 | $35.29 | 770,552 |
2018-02-27 | $36.67 | $37.19 | $36.09 | $36.09 | $35.86 | 674,825 |
2018-02-26 | $36.39 | $36.82 | $35.79 | $36.75 | $36.52 | 1,046,366 |
2018-02-23 | $35.89 | $36.39 | $35.36 | $36.37 | $36.14 | 2,253,633 |
2018-02-22 | $35.37 | $35.99 | $34.99 | $35.76 | $35.54 | 2,382,117 |
2018-02-21 | $35.18 | $35.56 | $34.94 | $34.96 | $34.74 | 635,611 |
2018-02-20 | $35.24 | $35.70 | $34.93 | $35.13 | $34.91 | 924,191 |
2018-02-16 | $35.12 | $35.66 | $35.07 | $35.36 | $35.14 | 1,210,741 |
2018-02-15 | $35.55 | $35.55 | $34.73 | $35.28 | $35.06 | 771,978 |
2018-02-14 | $34.51 | $35.33 | $34.09 | $35.26 | $35.04 | 1,146,178 |
2018-02-13 | $35.04 | $35.45 | $34.49 | $34.90 | $34.68 | 1,135,135 |
2018-02-12 | $35.06 | $35.21 | $34.16 | $34.94 | $34.72 | 1,287,964 |
2018-02-09 | $34.86 | $35.01 | $33.74 | $34.57 | $34.35 | 1,504,978 |
2018-02-08 | $36.36 | $36.39 | $34.50 | $34.50 | $34.28 | 1,762,370 |
2018-02-07 | $36.00 | $36.76 | $35.82 | $36.38 | $36.15 | 1,204,054 |
2018-02-06 | $35.37 | $36.89 | $33.88 | $36.09 | $35.86 | 2,278,221 |
2018-02-05 | $37.61 | $37.91 | $35.79 | $35.81 | $35.59 | 1,677,430 |
2018-02-02 | $38.70 | $38.88 | $37.67 | $37.99 | $37.75 | 1,162,017 |
2018-02-01 | $38.89 | $39.32 | $38.68 | $38.94 | $38.70 | 541,116 |
2018-01-31 | $39.75 | $39.90 | $38.82 | $39.11 | $38.87 | 847,358 |
2018-01-30 | $39.28 | $39.47 | $38.55 | $39.05 | $38.81 | 1,074,712 |
2018-01-29 | $39.38 | $39.87 | $39.30 | $39.62 | $39.37 | 928,946 |
2018-01-26 | $39.32 | $39.43 | $38.89 | $39.42 | $39.17 | 640,204 |
2018-01-25 | $39.46 | $39.46 | $38.86 | $39.26 | $39.01 | 557,783 |
2018-01-24 | $39.33 | $39.70 | $38.93 | $39.26 | $39.01 | 785,419 |
2018-01-23 | $39.04 | $39.46 | $38.55 | $39.28 | $39.03 | 775,534 |
2018-01-22 | $39.00 | $39.30 | $38.82 | $39.17 | $38.93 | 700,628 |
2018-01-19 | $38.68 | $39.24 | $38.52 | $39.21 | $38.97 | 439,564 |
2018-01-18 | $38.85 | $39.11 | $38.66 | $38.79 | $38.55 | 551,460 |
2018-01-17 | $39.10 | $39.10 | $38.58 | $38.68 | $38.44 | 559,684 |
2018-01-16 | $38.88 | $39.51 | $38.64 | $38.86 | $38.62 | 853,291 |
2018-01-12 | $38.93 | $39.28 | $38.76 | $39.07 | $38.83 | 625,265 |
2018-01-11 | $38.11 | $38.97 | $37.98 | $38.94 | $38.70 | 714,425 |
2018-01-10 | $38.00 | $38.32 | $37.75 | $38.02 | $37.78 | 600,173 |
2018-01-09 | $38.50 | $38.50 | $38.01 | $38.10 | $37.86 | 626,407 |
2018-01-08 | $38.43 | $38.45 | $38.00 | $38.29 | $38.05 | 582,361 |
2018-01-05 | $39.00 | $39.05 | $37.96 | $38.28 | $38.04 | 459,144 |
2018-01-04 | $38.90 | $39.36 | $38.64 | $38.95 | $38.71 | 1,119,663 |
2018-01-03 | $38.19 | $38.96 | $38.14 | $38.61 | $38.37 | 884,509 |
2018-01-02 | $37.34 | $37.96 | $37.20 | $37.72 | $37.48 | 855,059 |
2017-12-29 | $37.37 | $37.77 | $37.13 | $37.15 | $36.92 | 556,718 |
2017-12-28 | $37.59 | $37.60 | $37.27 | $37.38 | $37.15 | 333,371 |
2017-12-27 | $37.43 | $37.57 | $37.03 | $37.38 | $37.15 | 539,032 |
2017-12-26 | $37.12 | $37.57 | $37.12 | $37.46 | $37.23 | 425,329 |
2017-12-22 | $37.20 | $37.31 | $36.81 | $37.28 | $37.05 | 472,394 |
2017-12-21 | $37.00 | $37.30 | $36.80 | $37.10 | $36.87 | 501,994 |
2017-12-20 | $37.29 | $37.40 | $36.74 | $37.07 | $36.84 | 708,554 |
2017-12-19 | $37.37 | $37.57 | $37.12 | $37.20 | $36.97 | 813,656 |
2017-12-18 | $37.24 | $37.66 | $37.13 | $37.57 | $37.34 | 778,960 |
2017-12-15 | $37.40 | $37.98 | $36.78 | $36.93 | $36.70 | 2,063,313 |
2017-12-14 | $38.26 | $38.26 | $37.42 | $37.49 | $37.26 | 1,259,714 |
2017-12-13 | $38.47 | $38.75 | $37.78 | $38.28 | $38.04 | 1,152,117 |
2017-12-12 | $38.70 | $39.24 | $37.60 | $38.82 | $38.58 | 1,063,586 |
2017-12-11 | $38.51 | $38.74 | $38.28 | $38.51 | $38.27 | 922,609 |
2017-12-08 | $38.25 | $38.61 | $38.03 | $38.57 | $38.33 | 651,793 |
2017-12-07 | $37.81 | $38.30 | $37.65 | $38.09 | $37.85 | 960,782 |
2017-12-06 | $37.49 | $37.98 | $37.48 | $37.88 | $37.64 | 871,147 |
2017-12-05 | $37.35 | $37.97 | $37.34 | $37.49 | $37.26 | 888,577 |
2017-12-04 | $37.85 | $38.67 | $37.74 | $37.99 | $37.75 | 1,028,446 |
2017-12-01 | $37.48 | $37.71 | $36.35 | $37.69 | $37.45 | 1,165,323 |
2017-11-30 | $37.22 | $37.64 | $37.07 | $37.50 | $37.27 | 1,080,012 |
2017-11-29 | $36.89 | $37.60 | $36.85 | $37.16 | $36.93 | 1,033,926 |
2017-11-28 | $36.23 | $36.89 | $36.01 | $36.88 | $36.65 | 1,305,365 |
2017-11-27 | $36.16 | $36.29 | $35.91 | $36.23 | $36.00 | 710,906 |
2017-11-24 | $36.40 | $36.40 | $35.81 | $36.10 | $35.87 | 267,412 |
2017-11-22 | $36.79 | $36.97 | $36.22 | $36.33 | $36.10 | 506,353 |
2017-11-21 | $36.24 | $36.92 | $36.05 | $36.65 | $36.42 | 796,636 |
2017-11-20 | $34.79 | $36.06 | $34.77 | $36.00 | $35.78 | 1,000,167 |
2017-11-17 | $34.35 | $34.91 | $34.35 | $34.72 | $34.50 | 519,297 |
2017-11-16 | $34.30 | $34.56 | $34.10 | $34.51 | $34.29 | 725,346 |
2017-11-15 | $33.94 | $34.37 | $33.16 | $34.04 | $33.83 | 1,347,961 |
2017-11-14 | $35.20 | $35.42 | $33.62 | $34.21 | $34.00 | 1,694,044 |
2017-11-13 | $34.68 | $35.80 | $34.05 | $35.63 | $35.41 | 1,422,912 |
2017-11-10 | $35.51 | $35.70 | $35.34 | $35.59 | $35.37 | 1,106,746 |
2017-11-09 | $35.43 | $35.68 | $35.00 | $35.63 | $35.41 | 595,798 |
2017-11-08 | $36.04 | $36.07 | $35.60 | $35.80 | $35.58 | 398,161 |
2017-11-07 | $36.32 | $36.50 | $35.86 | $36.09 | $35.86 | 766,299 |
2017-11-06 | $35.76 | $36.31 | $35.03 | $36.12 | $35.89 | 1,766,281 |
2017-11-03 | $35.29 | $35.96 | $35.29 | $35.71 | $35.49 | 426,079 |
2017-11-02 | $35.16 | $35.74 | $35.09 | $35.44 | $35.22 | 692,810 |
2017-11-01 | $35.27 | $35.49 | $34.97 | $35.22 | $35.00 | 485,726 |
2017-10-31 | $35.39 | $35.54 | $34.94 | $35.06 | $34.84 | 605,126 |
2017-10-30 | $35.17 | $35.43 | $35.01 | $35.17 | $34.95 | 379,160 |
2017-10-27 | $35.08 | $35.40 | $34.79 | $35.23 | $35.01 | 481,712 |
2017-10-26 | $34.70 | $35.39 | $34.70 | $35.17 | $34.95 | 529,883 |
2017-10-25 | $34.92 | $35.20 | $34.37 | $34.72 | $34.50 | 558,482 |
2017-10-24 | $35.12 | $35.30 | $34.91 | $35.00 | $34.78 | 669,049 |
2017-10-23 | $35.32 | $35.68 | $35.08 | $35.16 | $34.94 | 374,436 |
2017-10-20 | $35.45 | $35.54 | $35.25 | $35.32 | $35.10 | 545,802 |
2017-10-19 | $35.16 | $35.41 | $35.12 | $35.25 | $35.03 | 485,028 |
2017-10-18 | $35.69 | $35.85 | $35.38 | $35.40 | $35.18 | 464,857 |
2017-10-17 | $35.75 | $35.93 | $35.60 | $35.67 | $35.45 | 370,657 |
2017-10-16 | $35.99 | $36.34 | $35.77 | $35.79 | $35.57 | 570,016 |
2017-10-13 | $36.18 | $36.18 | $35.63 | $35.69 | $35.47 | 610,420 |
2017-10-12 | $35.91 | $36.13 | $35.83 | $35.94 | $35.72 | 576,749 |
2017-10-11 | $36.31 | $36.45 | $35.89 | $35.97 | $35.75 | 438,604 |
2017-10-10 | $36.43 | $36.49 | $36.12 | $36.25 | $36.02 | 552,914 |
2017-10-09 | $36.47 | $36.62 | $36.04 | $36.17 | $35.94 | 693,366 |
2017-10-06 | $36.36 | $36.68 | $36.28 | $36.37 | $36.14 | 570,791 |
2017-10-05 | $36.46 | $36.95 | $36.46 | $36.57 | $36.34 | 688,096 |
2017-10-04 | $36.64 | $36.90 | $36.38 | $36.51 | $36.28 | 1,108,624 |
2017-10-03 | $37.07 | $37.13 | $36.73 | $36.78 | $36.55 | 798,241 |
2017-10-02 | $36.83 | $37.11 | $36.67 | $37.06 | $36.83 | 1,021,514 |
2017-09-29 | $36.92 | $37.08 | $36.70 | $36.81 | $36.58 | 630,156 |
2017-09-28 | $36.93 | $37.07 | $36.69 | $37.01 | $36.78 | 769,863 |
2017-09-27 | $36.75 | $37.25 | $36.39 | $37.04 | $36.81 | 1,259,438 |
2017-09-26 | $36.54 | $36.86 | $36.47 | $36.51 | $36.28 | 829,358 |
2017-09-25 | $35.49 | $36.87 | $35.37 | $36.47 | $36.24 | 1,163,321 |
2017-09-22 | $35.21 | $35.80 | $35.03 | $35.54 | $35.32 | 1,232,142 |
2017-09-21 | $34.99 | $35.10 | $34.79 | $34.94 | $34.72 | 441,428 |
2017-09-20 | $35.05 | $35.20 | $34.60 | $35.00 | $34.78 | 717,843 |
2017-09-19 | $34.25 | $35.04 | $34.25 | $35.01 | $34.79 | 787,049 |
2017-09-18 | $34.05 | $34.42 | $33.95 | $34.22 | $34.01 | 551,935 |
2017-09-15 | $33.83 | $34.06 | $33.75 | $33.94 | $33.73 | 765,372 |
2017-09-14 | $33.90 | $34.02 | $33.55 | $33.85 | $33.64 | 389,320 |
2017-09-13 | $34.00 | $34.04 | $33.70 | $33.90 | $33.69 | 505,524 |
2017-09-12 | $33.64 | $34.14 | $33.47 | $34.07 | $33.86 | 737,455 |
2017-09-11 | $33.36 | $33.67 | $33.26 | $33.38 | $33.17 | 744,391 |
2017-09-08 | $33.10 | $33.29 | $32.67 | $33.06 | $32.85 | 833,854 |
2017-09-07 | $33.28 | $33.32 | $32.81 | $33.23 | $33.02 | 549,267 |
2017-09-06 | $33.06 | $33.43 | $32.88 | $33.23 | $33.02 | 581,128 |
2017-09-05 | $33.43 | $33.79 | $32.74 | $32.79 | $32.59 | 741,752 |
2017-09-01 | $33.66 | $33.79 | $33.50 | $33.50 | $33.29 | 423,119 |
2017-08-31 | $32.83 | $33.58 | $32.83 | $33.50 | $33.29 | 603,693 |
2017-08-30 | $32.17 | $32.90 | $31.94 | $32.62 | $32.42 | 734,260 |
2017-08-29 | $31.48 | $32.40 | $31.48 | $32.26 | $32.06 | 964,072 |
2017-08-28 | $31.77 | $31.89 | $31.41 | $31.78 | $31.58 | 643,743 |
2017-08-25 | $31.04 | $31.74 | $31.02 | $31.59 | $31.39 | 619,779 |
2017-08-24 | $31.14 | $31.35 | $30.98 | $31.07 | $30.88 | 544,320 |
2017-08-23 | $31.00 | $31.35 | $30.83 | $30.98 | $30.79 | 574,771 |
2017-08-22 | $30.59 | $31.37 | $30.51 | $31.25 | $31.05 | 927,369 |
2017-08-21 | $30.56 | $30.67 | $30.15 | $30.47 | $30.28 | 1,137,586 |
2017-08-18 | $30.89 | $30.96 | $30.55 | $30.58 | $30.39 | 768,933 |
2017-08-17 | $31.34 | $31.89 | $31.07 | $31.09 | $30.90 | 699,343 |
2017-08-16 | $32.02 | $32.16 | $31.44 | $31.52 | $31.32 | 732,405 |
2017-08-15 | $32.42 | $32.47 | $31.80 | $31.82 | $31.62 | 575,996 |
2017-08-14 | $32.53 | $33.08 | $32.40 | $32.44 | $32.24 | 974,509 |
2017-08-11 | $31.68 | $32.64 | $31.67 | $32.26 | $32.06 | 1,069,316 |
2017-08-10 | $32.44 | $33.01 | $31.96 | $31.96 | $31.76 | 1,238,833 |
2017-08-09 | $33.80 | $33.80 | $32.83 | $33.01 | $32.80 | 1,450,589 |
2017-08-08 | $31.82 | $34.50 | $31.62 | $33.85 | $33.64 | 2,376,900 |
2017-08-07 | $31.20 | $31.60 | $31.08 | $31.33 | $31.13 | 1,047,945 |
2017-08-04 | $31.68 | $31.68 | $31.14 | $31.15 | $30.96 | 739,360 |
2017-08-03 | $31.60 | $31.75 | $31.27 | $31.56 | $31.36 | 626,436 |
2017-08-02 | $31.80 | $32.13 | $31.41 | $31.58 | $31.38 | 641,415 |
2017-08-01 | $32.02 | $32.10 | $31.69 | $31.90 | $31.70 | 576,956 |
2017-07-31 | $31.62 | $32.17 | $31.55 | $31.90 | $31.70 | 615,282 |
2017-07-28 | $31.70 | $31.83 | $31.35 | $31.58 | $31.38 | 406,638 |
2017-07-27 | $31.72 | $31.90 | $31.53 | $31.83 | $31.63 | 423,194 |
2017-07-26 | $31.98 | $31.98 | $31.51 | $31.71 | $31.51 | 418,433 |
2017-07-25 | $31.46 | $32.44 | $31.46 | $31.98 | $31.78 | 1,143,363 |
2017-07-24 | $31.62 | $31.72 | $30.62 | $31.16 | $30.97 | 2,160,800 |
2017-07-21 | $32.23 | $32.34 | $31.95 | $32.02 | $31.82 | 493,512 |
2017-07-20 | $32.75 | $33.08 | $32.26 | $32.27 | $32.07 | 405,451 |
2017-07-19 | $32.39 | $32.82 | $32.32 | $32.67 | $32.47 | 632,162 |
2017-07-18 | $32.69 | $32.88 | $32.25 | $32.49 | $32.29 | 1,044,017 |
2017-07-17 | $32.79 | $33.07 | $32.56 | $32.82 | $32.62 | 745,756 |
2017-07-14 | $32.72 | $33.11 | $32.70 | $32.78 | $32.58 | 662,226 |
2017-07-13 | $32.73 | $32.86 | $32.33 | $32.71 | $32.51 | 458,709 |
2017-07-12 | $32.58 | $33.16 | $32.52 | $32.65 | $32.45 | 721,652 |
2017-07-11 | $32.46 | $32.53 | $32.01 | $32.19 | $31.99 | 775,048 |
2017-07-10 | $32.46 | $33.04 | $32.29 | $32.52 | $32.32 | 944,749 |
2017-07-07 | $32.42 | $32.70 | $32.09 | $32.65 | $32.45 | 476,990 |
2017-07-06 | $32.39 | $32.70 | $32.14 | $32.20 | $32.00 | 1,166,547 |
2017-07-05 | $32.75 | $33.00 | $32.41 | $32.58 | $32.38 | 549,829 |
2017-07-03 | $32.52 | $33.07 | $32.27 | $32.85 | $32.64 | 356,476 |
2017-06-30 | $32.17 | $32.53 | $32.08 | $32.33 | $32.13 | 894,179 |
2017-06-29 | $32.84 | $32.90 | $31.66 | $32.03 | $31.83 | 976,055 |
2017-06-28 | $32.62 | $33.06 | $32.41 | $32.64 | $32.44 | 663,086 |
2017-06-27 | $32.75 | $32.98 | $32.29 | $32.29 | $32.09 | 954,581 |
2017-06-26 | $32.03 | $33.12 | $32.03 | $32.62 | $32.42 | 883,195 |
2017-06-23 | $32.33 | $32.53 | $31.89 | $32.27 | $32.07 | 2,662,865 |
2017-06-22 | $31.97 | $32.41 | $31.90 | $32.34 | $32.14 | 574,264 |
2017-06-21 | $32.47 | $32.51 | $31.83 | $31.93 | $31.73 | 822,917 |
2017-06-20 | $32.50 | $32.53 | $31.99 | $32.39 | $32.19 | 865,068 |
2017-06-19 | $32.77 | $32.81 | $32.41 | $32.76 | $32.56 | 563,558 |
2017-06-16 | $32.42 | $32.64 | $32.23 | $32.61 | $32.41 | 1,484,204 |
2017-06-15 | $32.70 | $33.40 | $32.45 | $32.56 | $32.36 | 602,037 |
2017-06-14 | $33.57 | $33.60 | $32.83 | $33.30 | $33.09 | 610,366 |
2017-06-13 | $33.39 | $34.22 | $33.22 | $33.57 | $33.36 | 822,183 |
2017-06-12 | $33.68 | $34.05 | $33.27 | $33.39 | $33.18 | 750,439 |
2017-06-09 | $32.58 | $33.95 | $32.41 | $33.76 | $33.55 | 958,277 |
2017-06-08 | $32.28 | $32.79 | $32.16 | $32.49 | $32.29 | 847,980 |
2017-06-07 | $32.35 | $32.47 | $32.12 | $32.32 | $32.12 | 904,204 |
2017-06-06 | $32.17 | $32.52 | $31.89 | $32.32 | $32.12 | 818,650 |
2017-06-05 | $32.90 | $32.94 | $32.39 | $32.43 | $32.23 | 653,102 |
2017-06-02 | $32.91 | $33.07 | $32.47 | $32.95 | $32.74 | 771,151 |
2017-06-01 | $32.27 | $32.97 | $32.05 | $32.84 | $32.63 | 779,757 |
2017-05-31 | $32.42 | $32.55 | $31.85 | $32.11 | $31.91 | 1,883,301 |
2017-05-30 | $32.09 | $32.68 | $32.02 | $32.42 | $32.22 | 813,594 |
2017-05-26 | $32.11 | $32.37 | $31.99 | $32.18 | $31.98 | 1,064,021 |
2017-05-25 | $32.68 | $32.84 | $32.03 | $32.34 | $32.14 | 990,789 |
2017-05-24 | $32.45 | $32.58 | $32.19 | $32.54 | $32.34 | 1,254,989 |
2017-05-23 | $32.65 | $32.65 | $32.20 | $32.55 | $32.35 | 1,510,137 |
2017-05-22 | $32.81 | $32.88 | $32.29 | $32.46 | $32.26 | 1,131,295 |
2017-05-19 | $32.62 | $33.24 | $32.57 | $32.65 | $32.45 | 897,570 |
2017-05-18 | $31.98 | $32.52 | $31.90 | $32.43 | $32.23 | 1,478,344 |
2017-05-17 | $31.77 | $32.41 | $31.74 | $32.29 | $32.09 | 2,169,512 |
2017-05-16 | $32.34 | $32.39 | $31.98 | $32.35 | $32.15 | 967,881 |
2017-05-15 | $32.31 | $32.65 | $32.13 | $32.32 | $32.12 | 788,623 |
2017-05-12 | $32.98 | $33.21 | $31.78 | $32.10 | $31.90 | 1,942,556 |
2017-05-11 | $33.18 | $33.37 | $32.51 | $33.21 | $33.00 | 1,346,593 |
2017-05-10 | $34.20 | $34.30 | $33.22 | $33.30 | $33.09 | 1,254,429 |
2017-05-09 | $33.85 | $35.25 | $33.24 | $34.20 | $33.99 | 2,059,702 |
2017-05-08 | $33.54 | $33.60 | $32.76 | $33.20 | $32.99 | 1,540,066 |
2017-05-05 | $33.65 | $33.82 | $33.16 | $33.81 | $33.60 | 629,301 |
2017-05-04 | $33.62 | $33.74 | $33.19 | $33.65 | $33.44 | 1,054,285 |
2017-05-03 | $33.87 | $33.97 | $33.13 | $33.64 | $33.43 | 944,464 |
2017-05-02 | $34.01 | $34.21 | $33.76 | $34.19 | $33.98 | 790,056 |
2017-05-01 | $34.34 | $34.48 | $33.83 | $33.99 | $33.78 | 1,233,997 |
2017-04-28 | $34.95 | $34.95 | $34.02 | $34.21 | $34.00 | 1,223,900 |
2017-04-27 | $34.66 | $34.93 | $34.35 | $34.85 | $34.63 | 1,540,426 |
2017-04-26 | $34.61 | $35.06 | $34.61 | $34.71 | $34.49 | 1,482,405 |
2017-04-25 | $34.69 | $34.88 | $34.35 | $34.67 | $34.45 | 450,692 |
2017-04-24 | $34.17 | $34.47 | $33.86 | $34.27 | $34.06 | 1,133,246 |
2017-04-21 | $33.42 | $33.46 | $32.80 | $33.41 | $33.20 | 928,894 |
2017-04-20 | $33.77 | $33.77 | $33.14 | $33.46 | $33.25 | 1,397,352 |
2017-04-19 | $34.00 | $34.23 | $33.36 | $33.44 | $33.23 | 920,690 |
2017-04-18 | $33.05 | $33.85 | $32.83 | $33.75 | $33.54 | 1,233,280 |
2017-04-17 | $32.65 | $33.38 | $32.29 | $33.37 | $33.16 | 1,428,650 |
2017-04-13 | $32.81 | $33.18 | $32.50 | $32.61 | $32.41 | 1,556,858 |
2017-04-12 | $33.57 | $33.61 | $32.63 | $32.98 | $32.77 | 907,318 |
2017-04-11 | $33.68 | $34.06 | $33.28 | $33.83 | $33.62 | 1,056,289 |
2017-04-10 | $32.98 | $34.21 | $32.96 | $33.78 | $33.57 | 1,202,554 |
2017-04-07 | $33.68 | $33.98 | $32.68 | $33.02 | $32.81 | 3,609,347 |
2017-04-06 | $35.01 | $35.66 | $34.90 | $35.39 | $35.17 | 536,870 |
2017-04-05 | $35.26 | $35.71 | $34.80 | $35.01 | $34.79 | 1,511,612 |
2017-04-04 | $34.77 | $35.41 | $34.70 | $34.86 | $34.64 | 926,061 |
2017-04-03 | $35.75 | $36.08 | $34.50 | $34.87 | $34.65 | 662,333 |
2017-03-31 | $35.50 | $36.02 | $35.36 | $35.59 | $35.37 | 580,775 |
2017-03-30 | $35.18 | $35.99 | $35.18 | $35.62 | $35.40 | 822,932 |
2017-03-29 | $34.44 | $35.14 | $34.26 | $35.04 | $34.82 | 644,868 |
2017-03-28 | $33.76 | $34.72 | $33.76 | $34.52 | $34.30 | 777,715 |
2017-03-27 | $33.46 | $33.99 | $33.11 | $33.86 | $33.65 | 990,522 |
2017-03-24 | $34.60 | $34.90 | $33.93 | $34.10 | $33.89 | 595,538 |
2017-03-23 | $34.45 | $34.89 | $34.25 | $34.54 | $34.32 | 668,733 |
2017-03-22 | $33.80 | $34.61 | $33.80 | $34.46 | $34.24 | 1,080,657 |
2017-03-21 | $35.40 | $35.49 | $33.69 | $34.08 | $33.87 | 977,905 |
2017-03-20 | $35.60 | $35.70 | $34.98 | $35.13 | $34.91 | 502,050 |
2017-03-17 | $36.21 | $36.29 | $35.26 | $35.65 | $35.43 | 2,070,413 |
2017-03-16 | $36.65 | $36.84 | $35.94 | $36.08 | $35.85 | 968,324 |
2017-03-15 | $35.90 | $36.56 | $35.64 | $36.35 | $36.12 | 1,316,369 |
2017-03-14 | $35.86 | $35.98 | $34.96 | $35.72 | $35.50 | 804,783 |
2017-03-13 | $36.10 | $36.92 | $36.02 | $36.25 | $36.02 | 882,637 |
2017-03-10 | $35.62 | $36.09 | $35.42 | $36.07 | $35.84 | 961,396 |
2017-03-09 | $35.68 | $35.89 | $34.85 | $35.11 | $34.89 | 874,140 |
2017-03-08 | $36.55 | $36.74 | $35.77 | $35.81 | $35.59 | 1,696,053 |
2017-03-07 | $36.55 | $36.73 | $36.14 | $36.37 | $36.14 | 841,659 |
2017-03-06 | $36.79 | $36.90 | $36.12 | $36.51 | $36.28 | 1,184,351 |
2017-03-03 | $36.86 | $37.59 | $36.71 | $37.11 | $36.88 | 1,289,316 |
2017-03-02 | $37.88 | $37.89 | $36.92 | $36.96 | $36.73 | 935,140 |
2017-03-01 | $37.32 | $38.15 | $37.12 | $37.84 | $37.60 | 1,834,034 |
2017-02-28 | $37.05 | $37.23 | $36.20 | $36.35 | $36.12 | 1,575,134 |
2017-02-27 | $35.77 | $37.16 | $35.68 | $37.15 | $36.92 | 1,637,934 |
2017-02-24 | $36.08 | $36.14 | $35.29 | $35.77 | $35.55 | 1,695,962 |
2017-02-23 | $38.19 | $38.19 | $36.04 | $36.35 | $36.12 | 1,841,349 |
2017-02-22 | $38.18 | $38.38 | $37.73 | $37.99 | $37.75 | 1,060,879 |
2017-02-21 | $37.98 | $38.67 | $37.86 | $38.41 | $38.17 | 816,326 |
2017-02-17 | $38.17 | $38.24 | $37.30 | $37.75 | $37.51 | 752,443 |
2017-02-16 | $38.69 | $38.91 | $37.87 | $38.40 | $38.16 | 470,273 |
2017-02-15 | $38.29 | $38.94 | $38.19 | $38.85 | $38.61 | 842,388 |
2017-02-14 | $37.76 | $38.37 | $37.18 | $38.34 | $38.10 | 772,010 |
2017-02-13 | $38.60 | $38.80 | $37.80 | $37.91 | $37.67 | 862,317 |
2017-02-10 | $38.18 | $38.41 | $37.45 | $38.40 | $38.16 | 1,369,983 |
2017-02-09 | $37.05 | $38.25 | $36.87 | $38.09 | $37.85 | 1,691,410 |
2017-02-08 | $38.05 | $38.05 | $36.75 | $37.03 | $36.80 | 1,306,710 |
2017-02-07 | $38.85 | $39.27 | $37.52 | $38.12 | $37.88 | 1,949,114 |
2017-02-06 | $37.13 | $37.35 | $36.75 | $37.15 | $36.92 | 1,825,290 |
2017-02-03 | $37.04 | $37.61 | $36.64 | $37.22 | $36.99 | 770,695 |
2017-02-02 | $37.07 | $37.15 | $36.29 | $36.55 | $36.32 | 766,852 |
2017-02-01 | $37.32 | $37.71 | $36.74 | $37.20 | $36.97 | 749,424 |
2017-01-31 | $36.99 | $37.38 | $36.24 | $36.93 | $36.70 | 950,064 |
2017-01-30 | $37.50 | $37.50 | $36.44 | $37.00 | $36.77 | 1,211,780 |
2017-01-27 | $38.55 | $38.87 | $37.72 | $37.87 | $37.63 | 854,349 |
2017-01-26 | $39.24 | $39.50 | $38.23 | $38.59 | $38.35 | 1,003,105 |
2017-01-25 | $38.07 | $39.32 | $37.90 | $39.13 | $38.89 | 2,021,796 |
2017-01-24 | $35.63 | $37.60 | $35.60 | $37.42 | $37.19 | 1,794,982 |
2017-01-23 | $35.39 | $35.49 | $34.75 | $35.31 | $35.09 | 734,940 |
2017-01-20 | $35.57 | $35.78 | $35.22 | $35.45 | $35.23 | 583,605 |
2017-01-19 | $35.80 | $36.15 | $35.05 | $35.36 | $35.14 | 692,136 |
2017-01-18 | $35.47 | $35.75 | $35.26 | $35.70 | $35.48 | 853,335 |
2017-01-17 | $36.01 | $36.30 | $35.24 | $35.30 | $35.08 | 605,713 |
2017-01-13 | $35.53 | $36.24 | $35.53 | $35.96 | $35.74 | 978,837 |
2017-01-12 | $36.71 | $36.77 | $34.61 | $35.52 | $35.30 | 2,980,857 |
2017-01-11 | $37.28 | $37.46 | $36.58 | $36.96 | $36.73 | 1,058,608 |
2017-01-10 | $36.21 | $37.19 | $35.88 | $37.15 | $36.92 | 843,535 |
2017-01-09 | $36.88 | $36.90 | $36.02 | $36.03 | $35.81 | 797,951 |
2017-01-06 | $37.63 | $37.86 | $36.93 | $36.93 | $36.70 | 612,776 |
2017-01-05 | $38.30 | $38.48 | $37.44 | $37.57 | $37.34 | 1,035,105 |
2017-01-04 | $37.97 | $38.54 | $37.75 | $38.37 | $38.13 | 1,667,443 |
2017-01-03 | $36.72 | $37.41 | $36.43 | $37.00 | $36.77 | 910,116 |
2016-12-30 | $36.44 | $36.86 | $36.28 | $36.36 | $36.13 | 963,136 |
2016-12-29 | $36.89 | $37.19 | $36.26 | $36.37 | $36.14 | 830,958 |
2016-12-28 | $37.92 | $37.92 | $36.81 | $36.91 | $36.68 | 635,076 |
2016-12-27 | $37.72 | $37.79 | $37.44 | $37.73 | $37.49 | 307,131 |
2016-12-23 | $37.69 | $37.90 | $37.39 | $37.63 | $37.40 | 270,204 |
2016-12-22 | $37.64 | $37.97 | $37.50 | $37.71 | $37.47 | 736,108 |
2016-12-21 | $37.89 | $38.01 | $37.56 | $37.76 | $37.52 | 798,605 |
2016-12-20 | $38.11 | $38.28 | $37.71 | $37.89 | $37.65 | 1,300,464 |
2016-12-19 | $37.52 | $38.36 | $37.38 | $37.95 | $37.71 | 991,562 |
2016-12-16 | $38.23 | $38.46 | $37.84 | $37.92 | $37.68 | 1,818,043 |
2016-12-15 | $38.08 | $38.68 | $37.63 | $38.16 | $37.92 | 1,187,637 |
2016-12-14 | $38.93 | $39.00 | $38.04 | $38.11 | $37.87 | 1,639,168 |
2016-12-13 | $40.11 | $40.23 | $38.77 | $38.94 | $38.70 | 1,274,251 |
2016-12-12 | $40.12 | $40.72 | $39.49 | $39.56 | $39.31 | 1,092,765 |
2016-12-09 | $40.10 | $40.16 | $39.46 | $40.12 | $39.87 | 1,014,903 |
2016-12-08 | $39.21 | $40.55 | $39.05 | $40.13 | $39.88 | 2,220,668 |
2016-12-07 | $38.66 | $39.05 | $38.33 | $39.00 | $38.76 | 1,469,983 |
2016-12-06 | $37.21 | $38.58 | $37.21 | $38.28 | $38.04 | 2,005,811 |
2016-12-05 | $37.25 | $37.44 | $37.08 | $37.32 | $37.09 | 1,802,148 |
2016-12-02 | $36.74 | $36.96 | $36.10 | $36.94 | $36.71 | 970,529 |
2016-12-01 | $36.71 | $37.24 | $36.53 | $36.67 | $36.44 | 1,470,427 |
2016-11-30 | $36.60 | $37.19 | $36.20 | $36.35 | $36.12 | 2,334,793 |
2016-11-29 | $36.83 | $37.20 | $36.14 | $36.22 | $35.99 | 2,453,387 |
2016-11-28 | $37.64 | $37.74 | $36.72 | $36.97 | $36.74 | 1,567,858 |
2016-11-25 | $37.74 | $37.80 | $37.47 | $37.67 | $37.43 | 530,780 |
2016-11-23 | $37.18 | $37.62 | $37.17 | $37.60 | $37.37 | 1,458,316 |
2016-11-22 | $37.02 | $37.65 | $36.87 | $37.13 | $36.90 | 2,767,399 |
2016-11-21 | $36.98 | $37.26 | $36.44 | $37.02 | $36.79 | 1,968,928 |
2016-11-18 | $37.14 | $37.62 | $36.63 | $36.70 | $36.47 | 2,572,421 |
2016-11-17 | $37.54 | $37.93 | $37.08 | $37.21 | $36.98 | 2,277,781 |
2016-11-16 | $37.06 | $37.72 | $36.80 | $37.53 | $37.30 | 3,252,513 |
2016-11-15 | $36.24 | $37.97 | $36.11 | $37.67 | $37.43 | 4,540,512 |
2016-11-14 | $31.94 | $37.19 | $30.45 | $36.95 | $36.72 | 9,287,850 |
2016-11-11 | $32.07 | $32.27 | $31.64 | $32.22 | $32.02 | 2,527,885 |
2016-11-10 | $31.85 | $33.21 | $31.82 | $32.21 | $32.01 | 2,952,976 |
2016-11-09 | $29.94 | $32.24 | $29.59 | $31.38 | $31.18 | 4,368,606 |
2016-11-08 | $27.43 | $28.19 | $27.11 | $27.87 | $27.70 | 1,018,434 |
2016-11-07 | $27.58 | $27.69 | $27.27 | $27.45 | $27.28 | 620,479 |
2016-11-04 | $27.09 | $27.37 | $26.65 | $26.92 | $26.75 | 610,778 |
2016-11-03 | $27.19 | $27.32 | $26.73 | $27.24 | $27.07 | 788,481 |
2016-11-02 | $27.30 | $27.75 | $27.05 | $27.11 | $26.94 | 621,027 |
2016-11-01 | $28.08 | $28.08 | $27.19 | $27.42 | $27.25 | 863,774 |
2016-10-31 | $27.95 | $27.99 | $27.65 | $27.85 | $27.68 | 1,096,555 |
2016-10-28 | $27.40 | $28.26 | $27.40 | $27.88 | $27.71 | 825,498 |
2016-10-27 | $27.60 | $27.67 | $27.17 | $27.37 | $27.20 | 1,068,471 |
2016-10-26 | $26.82 | $27.71 | $26.76 | $27.50 | $27.33 | 1,296,630 |
2016-10-25 | $27.21 | $27.21 | $26.46 | $27.04 | $26.87 | 1,383,648 |
2016-10-24 | $27.37 | $27.57 | $27.08 | $27.22 | $27.05 | 1,085,028 |
2016-10-21 | $27.00 | $27.32 | $26.56 | $26.99 | $26.82 | 2,217,382 |
2016-10-20 | $27.65 | $27.87 | $27.26 | $27.27 | $27.10 | 1,278,356 |
2016-10-19 | $28.03 | $28.05 | $27.56 | $27.86 | $27.69 | 564,560 |
2016-10-18 | $28.30 | $28.34 | $27.93 | $27.94 | $27.77 | 889,073 |
2016-10-17 | $27.99 | $28.05 | $27.49 | $27.84 | $27.67 | 995,150 |
2016-10-14 | $28.06 | $28.10 | $27.55 | $27.61 | $27.44 | 660,427 |
2016-10-13 | $27.50 | $27.94 | $27.33 | $27.83 | $27.66 | 780,470 |
2016-10-12 | $27.80 | $28.00 | $27.52 | $27.88 | $27.71 | 2,378,243 |
2016-10-11 | $28.58 | $28.70 | $27.82 | $27.82 | $27.65 | 1,391,840 |
2016-10-10 | $28.97 | $29.31 | $28.85 | $28.85 | $28.67 | 1,065,432 |
2016-10-07 | $29.22 | $29.32 | $28.73 | $28.74 | $28.56 | 727,776 |
2016-10-06 | $29.42 | $29.43 | $28.98 | $29.30 | $29.12 | 1,086,507 |
2016-10-05 | $29.47 | $29.67 | $29.36 | $29.56 | $29.38 | 852,930 |
2016-10-04 | $29.80 | $30.00 | $29.11 | $29.14 | $28.96 | 987,237 |
2016-10-03 | $29.59 | $29.83 | $29.37 | $29.71 | $29.52 | 819,316 |
2016-09-30 | $29.56 | $29.91 | $29.36 | $29.73 | $29.54 | 1,250,064 |
2016-09-29 | $29.47 | $29.77 | $29.30 | $29.42 | $29.24 | 916,357 |
2016-09-28 | $28.98 | $29.53 | $28.75 | $29.48 | $29.30 | 1,288,174 |
2016-09-27 | $28.21 | $28.95 | $28.21 | $28.92 | $28.74 | 974,451 |
2016-09-26 | $28.29 | $29.34 | $28.23 | $28.97 | $28.79 | 1,058,812 |
2016-09-23 | $28.67 | $29.23 | $28.53 | $28.54 | $28.36 | 1,127,064 |
2016-09-22 | $28.59 | $28.81 | $28.38 | $28.76 | $28.58 | 932,871 |
2016-09-21 | $27.71 | $28.21 | $27.56 | $28.17 | $27.99 | 1,557,927 |
2016-09-20 | $28.29 | $28.38 | $27.59 | $27.60 | $27.43 | 1,038,601 |
2016-09-19 | $28.11 | $28.53 | $28.07 | $28.19 | $28.01 | 620,501 |
2016-09-16 | $27.84 | $28.08 | $27.65 | $27.91 | $27.74 | 1,192,226 |
2016-09-15 | $27.98 | $28.44 | $27.98 | $28.30 | $28.12 | 678,326 |
2016-09-14 | $28.25 | $28.39 | $27.84 | $28.08 | $27.90 | 1,711,784 |
2016-09-13 | $28.70 | $28.86 | $28.10 | $28.38 | $28.20 | 1,363,582 |
2016-09-12 | $28.46 | $29.31 | $28.46 | $29.07 | $28.89 | 1,099,034 |
2016-09-09 | $29.86 | $29.92 | $28.81 | $28.86 | $28.68 | 1,004,100 |
2016-09-08 | $30.37 | $30.65 | $30.10 | $30.14 | $29.95 | 924,484 |
2016-09-07 | $30.26 | $30.51 | $29.76 | $30.39 | $30.20 | 844,450 |
2016-09-06 | $30.75 | $30.92 | $30.22 | $30.42 | $30.23 | 779,952 |
2016-09-02 | $30.76 | $30.80 | $30.32 | $30.66 | $30.47 | 744,022 |
2016-09-01 | $30.82 | $31.10 | $30.04 | $30.44 | $30.25 | 1,298,063 |
2016-08-31 | $31.73 | $31.73 | $30.71 | $30.83 | $30.64 | 1,415,419 |
2016-08-30 | $32.13 | $32.26 | $31.74 | $31.84 | $31.64 | 914,153 |
2016-08-29 | $31.89 | $32.33 | $31.87 | $32.15 | $31.95 | 546,644 |
2016-08-26 | $32.35 | $32.44 | $31.84 | $31.89 | $31.69 | 833,688 |
2016-08-25 | $32.12 | $32.44 | $32.09 | $32.18 | $31.98 | 604,268 |
2016-08-24 | $32.70 | $32.87 | $32.17 | $32.18 | $31.98 | 877,623 |
2016-08-23 | $32.56 | $32.87 | $32.49 | $32.69 | $32.49 | 1,445,001 |
2016-08-22 | $31.74 | $32.45 | $31.19 | $32.23 | $32.03 | 1,107,020 |
2016-08-19 | $32.29 | $32.51 | $31.85 | $32.50 | $32.30 | 2,078,322 |
2016-08-18 | $32.00 | $32.53 | $31.81 | $32.51 | $32.31 | 2,345,954 |
2016-08-17 | $33.28 | $33.33 | $31.65 | $31.97 | $31.77 | 3,794,964 |
2016-08-16 | $34.91 | $34.96 | $33.32 | $33.44 | $33.23 | 4,833,257 |
2016-08-15 | $34.78 | $35.21 | $34.62 | $35.09 | $34.87 | 786,516 |
2016-08-12 | $35.05 | $35.14 | $34.32 | $34.54 | $34.32 | 987,811 |
2016-08-11 | $34.78 | $35.51 | $34.78 | $35.11 | $34.89 | 3,527,942 |
2016-08-10 | $35.03 | $35.10 | $34.45 | $34.76 | $34.54 | 2,700,542 |
2016-08-09 | $35.43 | $35.80 | $34.66 | $34.71 | $34.49 | 1,876,600 |
2016-08-08 | $35.90 | $36.02 | $35.41 | $35.43 | $35.21 | 1,184,813 |
2016-08-05 | $35.12 | $35.91 | $34.94 | $35.80 | $35.58 | 1,250,232 |
2016-08-04 | $34.98 | $35.22 | $34.87 | $34.88 | $34.66 | 607,474 |
2016-08-03 | $34.79 | $35.11 | $34.73 | $35.11 | $34.89 | 376,890 |
2016-08-02 | $35.35 | $35.37 | $34.55 | $34.78 | $34.56 | 869,483 |
2016-08-01 | $35.35 | $35.81 | $34.93 | $35.34 | $35.12 | 1,145,253 |
2016-07-29 | $35.90 | $35.93 | $35.32 | $35.49 | $35.27 | 1,393,744 |
2016-07-28 | $35.94 | $36.12 | $35.67 | $35.94 | $35.72 | 434,136 |
2016-07-27 | $35.90 | $36.20 | $35.86 | $36.17 | $35.94 | 1,068,450 |
2016-07-26 | $35.00 | $35.90 | $34.95 | $35.86 | $35.64 | 985,774 |
2016-07-25 | $34.59 | $35.04 | $34.45 | $35.00 | $34.78 | 562,509 |
2016-07-22 | $35.01 | $35.01 | $34.60 | $34.77 | $34.55 | 741,581 |
2016-07-21 | $34.86 | $35.21 | $34.84 | $35.16 | $34.94 | 1,085,274 |
2016-07-20 | $34.20 | $34.89 | $33.90 | $34.82 | $34.60 | 1,031,214 |
2016-07-19 | $34.50 | $34.72 | $34.13 | $34.28 | $34.07 | 1,311,547 |
2016-07-18 | $34.22 | $34.78 | $34.10 | $34.58 | $34.36 | 686,736 |
2016-07-15 | $34.49 | $34.67 | $34.21 | $34.35 | $34.14 | 758,038 |
2016-07-14 | $34.25 | $34.67 | $34.21 | $34.28 | $34.07 | 590,056 |
2016-07-13 | $34.21 | $34.29 | $33.84 | $33.98 | $33.77 | 758,581 |
2016-07-12 | $33.38 | $34.01 | $33.19 | $33.98 | $33.77 | 1,340,765 |
2016-07-11 | $33.00 | $33.45 | $32.90 | $32.98 | $32.77 | 645,183 |
2016-07-08 | $32.11 | $32.96 | $32.07 | $32.85 | $32.64 | 1,023,184 |
2016-07-07 | $31.57 | $31.97 | $31.46 | $31.76 | $31.56 | 930,671 |
2016-07-06 | $30.77 | $31.45 | $30.62 | $31.43 | $31.23 | 793,499 |
2016-07-05 | $31.16 | $31.32 | $30.64 | $31.03 | $30.84 | 800,899 |
2016-07-01 | $31.78 | $32.27 | $31.44 | $31.61 | $31.41 | 789,681 |
2016-06-30 | $30.86 | $31.77 | $30.60 | $31.77 | $31.57 | 1,265,259 |
2016-06-29 | $30.70 | $30.75 | $30.22 | $30.71 | $30.52 | 1,214,732 |
2016-06-28 | $29.90 | $30.22 | $29.61 | $30.18 | $29.99 | 1,255,156 |
2016-06-27 | $30.17 | $30.28 | $29.32 | $29.45 | $29.27 | 1,793,092 |
2016-06-24 | $32.19 | $32.42 | $30.58 | $30.87 | $30.68 | 2,122,502 |
2016-06-23 | $33.11 | $34.05 | $33.09 | $33.94 | $33.73 | 1,548,157 |
2016-06-22 | $32.97 | $33.08 | $32.51 | $32.51 | $32.31 | 556,235 |
2016-06-21 | $32.79 | $33.07 | $32.43 | $32.83 | $32.63 | 768,980 |
2016-06-20 | $32.72 | $33.12 | $32.62 | $32.84 | $32.63 | 1,212,241 |
2016-06-17 | $31.98 | $32.33 | $31.79 | $32.18 | $31.98 | 1,176,228 |
2016-06-16 | $31.50 | $31.82 | $31.02 | $31.79 | $31.59 | 969,774 |
2016-06-15 | $31.61 | $31.95 | $31.46 | $31.72 | $31.52 | 923,518 |
2016-06-14 | $31.91 | $32.21 | $31.47 | $31.50 | $31.30 | 1,032,988 |
2016-06-13 | $32.41 | $32.85 | $31.95 | $31.96 | $31.76 | 1,475,177 |
2016-06-10 | $32.67 | $32.82 | $32.38 | $32.74 | $32.54 | 1,214,181 |
2016-06-09 | $32.80 | $33.23 | $32.64 | $33.22 | $33.01 | 837,911 |
2016-06-08 | $32.90 | $33.29 | $32.72 | $33.12 | $32.91 | 1,410,267 |
2016-06-07 | $32.57 | $32.82 | $32.50 | $32.75 | $32.55 | 622,508 |
2016-06-06 | $32.22 | $32.71 | $31.95 | $32.56 | $32.36 | 1,075,756 |
2016-06-03 | $32.12 | $32.12 | $31.53 | $31.99 | $31.79 | 652,570 |
2016-06-02 | $31.82 | $32.08 | $31.67 | $32.05 | $31.85 | 619,400 |
2016-06-01 | $31.93 | $32.17 | $31.73 | $32.09 | $31.89 | 641,176 |
2016-05-31 | $32.14 | $32.52 | $31.97 | $32.11 | $31.91 | 865,506 |
2016-05-27 | $31.89 | $32.21 | $31.83 | $32.14 | $31.94 | 610,772 |
2016-05-26 | $32.50 | $32.63 | $32.01 | $32.01 | $31.81 | 687,504 |
2016-05-25 | $32.41 | $32.56 | $32.14 | $32.37 | $32.17 | 880,445 |
2016-05-24 | $31.63 | $32.11 | $31.35 | $32.10 | $31.90 | 985,469 |
2016-05-23 | $31.50 | $31.66 | $31.32 | $31.42 | $31.22 | 549,262 |
2016-05-20 | $31.69 | $31.95 | $31.50 | $31.62 | $31.42 | 563,377 |
2016-05-19 | $31.46 | $31.78 | $31.05 | $31.47 | $31.27 | 636,971 |
2016-05-18 | $32.18 | $32.43 | $31.61 | $31.79 | $31.59 | 685,677 |
2016-05-17 | $32.54 | $33.00 | $32.39 | $32.40 | $32.20 | 1,071,344 |
2016-05-16 | $32.10 | $32.82 | $31.95 | $32.64 | $32.44 | 973,252 |
2016-05-13 | $32.46 | $32.99 | $31.75 | $31.95 | $31.75 | 1,042,436 |
2016-05-12 | $32.65 | $33.21 | $32.46 | $32.53 | $32.33 | 1,386,994 |
2016-05-11 | $32.02 | $32.79 | $32.02 | $32.47 | $32.27 | 1,204,891 |
2016-05-10 | $32.73 | $32.78 | $31.77 | $31.95 | $31.75 | 1,788,645 |
2016-05-09 | $32.04 | $32.38 | $31.30 | $31.34 | $31.14 | 1,698,703 |
2016-05-06 | $31.75 | $32.22 | $31.68 | $32.16 | $31.96 | 1,953,076 |
2016-05-05 | $32.29 | $32.64 | $31.94 | $32.05 | $31.85 | 1,239,920 |
2016-05-04 | $32.21 | $32.57 | $31.78 | $32.06 | $31.86 | 562,491 |
2016-05-03 | $32.27 | $32.41 | $31.73 | $32.36 | $32.16 | 1,560,429 |
2016-05-02 | $32.49 | $32.82 | $32.14 | $32.81 | $32.61 | 716,244 |
2016-04-29 | $32.27 | $32.68 | $31.97 | $32.49 | $32.29 | 1,135,828 |
2016-04-28 | $32.75 | $33.14 | $32.24 | $32.27 | $32.07 | 758,002 |
2016-04-27 | $32.06 | $33.06 | $32.06 | $33.00 | $32.79 | 1,255,064 |
2016-04-26 | $31.49 | $32.35 | $31.42 | $32.10 | $31.90 | 1,548,776 |
2016-04-25 | $30.87 | $31.41 | $30.87 | $31.40 | $31.20 | 1,585,483 |
2016-04-22 | $30.73 | $31.12 | $30.57 | $31.10 | $30.91 | 1,074,554 |
2016-04-21 | $30.69 | $31.06 | $30.59 | $30.60 | $30.41 | 723,091 |
2016-04-20 | $30.55 | $30.67 | $30.13 | $30.56 | $30.37 | 450,773 |
2016-04-19 | $30.75 | $30.85 | $30.31 | $30.57 | $30.38 | 926,906 |
2016-04-18 | $30.08 | $30.70 | $29.94 | $30.54 | $30.35 | 312,835 |
2016-04-15 | $30.21 | $30.61 | $30.02 | $30.38 | $30.19 | 745,834 |
2016-04-14 | $30.83 | $30.86 | $30.33 | $30.37 | $30.18 | 784,794 |
2016-04-13 | $30.46 | $30.69 | $30.27 | $30.57 | $30.38 | 684,830 |
2016-04-12 | $29.81 | $30.53 | $29.78 | $30.27 | $30.08 | 451,950 |
2016-04-11 | $29.81 | $30.42 | $29.73 | $29.77 | $29.58 | 476,268 |
2016-04-08 | $29.72 | $30.18 | $29.47 | $29.56 | $29.38 | 467,725 |
2016-04-07 | $29.69 | $29.82 | $29.06 | $29.25 | $29.07 | 763,279 |
2016-04-06 | $29.73 | $29.86 | $29.46 | $29.82 | $29.63 | 507,636 |
2016-04-05 | $30.18 | $30.32 | $29.68 | $29.70 | $29.51 | 607,002 |
2016-04-04 | $30.84 | $30.87 | $30.41 | $30.47 | $30.28 | 444,113 |
2016-04-01 | $30.35 | $30.95 | $30.28 | $30.81 | $30.62 | 626,842 |
2016-03-31 | $31.01 | $31.01 | $30.68 | $30.79 | $30.60 | 685,656 |
2016-03-30 | $31.50 | $31.50 | $30.82 | $30.97 | $30.78 | 477,363 |
2016-03-29 | $30.39 | $31.26 | $30.24 | $31.24 | $31.04 | 889,250 |
2016-03-28 | $30.64 | $30.77 | $30.33 | $30.54 | $30.35 | 560,218 |
2016-03-24 | $30.31 | $30.65 | $30.20 | $30.59 | $30.40 | 438,684 |
2016-03-23 | $31.16 | $31.16 | $30.56 | $30.56 | $30.37 | 639,485 |
2016-03-22 | $30.64 | $31.36 | $30.64 | $31.32 | $31.12 | 984,157 |
2016-03-21 | $30.93 | $31.20 | $30.76 | $31.00 | $30.81 | 691,815 |
2016-03-18 | $31.90 | $31.90 | $31.28 | $31.52 | $31.32 | 1,424,791 |
2016-03-17 | $30.60 | $31.58 | $30.55 | $31.47 | $31.27 | 898,719 |
2016-03-16 | $29.88 | $30.74 | $29.88 | $30.59 | $30.40 | 761,500 |
2016-03-15 | $29.71 | $30.03 | $29.56 | $29.90 | $29.71 | 448,075 |
2016-03-14 | $30.03 | $30.36 | $29.82 | $30.12 | $29.93 | 546,261 |
2016-03-11 | $29.53 | $30.41 | $29.53 | $30.40 | $30.21 | 935,918 |
2016-03-10 | $29.00 | $29.36 | $28.82 | $29.22 | $29.04 | 599,555 |
2016-03-09 | $28.56 | $29.12 | $28.28 | $28.93 | $28.75 | 706,596 |
2016-03-08 | $29.40 | $29.53 | $28.26 | $28.30 | $28.12 | 971,612 |
2016-03-07 | $29.34 | $29.76 | $29.13 | $29.65 | $29.46 | 1,293,944 |
2016-03-04 | $29.41 | $29.73 | $29.10 | $29.35 | $29.17 | 896,105 |
2016-03-03 | $29.06 | $29.45 | $28.87 | $29.30 | $29.12 | 707,322 |
2016-03-02 | $28.58 | $28.99 | $28.36 | $28.95 | $28.77 | 686,872 |
2016-03-01 | $27.78 | $28.83 | $27.64 | $28.68 | $28.50 | 796,031 |
2016-02-29 | $27.35 | $28.01 | $27.16 | $27.46 | $27.29 | 859,631 |
2016-02-26 | $27.51 | $27.98 | $27.51 | $27.91 | $27.74 | 914,880 |
2016-02-25 | $26.68 | $27.41 | $26.53 | $27.34 | $27.17 | 1,075,368 |
2016-02-24 | $25.64 | $26.69 | $25.46 | $26.67 | $26.50 | 527,570 |
2016-02-23 | $26.40 | $27.06 | $26.25 | $26.26 | $26.10 | 600,641 |
2016-02-22 | $26.45 | $26.94 | $26.45 | $26.77 | $26.60 | 529,830 |
2016-02-19 | $25.91 | $26.13 | $25.51 | $26.06 | $25.90 | 490,393 |
2016-02-18 | $26.26 | $26.44 | $25.90 | $26.11 | $25.95 | 724,922 |
2016-02-17 | $25.26 | $26.44 | $25.13 | $26.07 | $25.91 | 1,299,867 |
2016-02-16 | $24.71 | $25.20 | $24.35 | $25.14 | $24.98 | 931,723 |
2016-02-12 | $23.49 | $24.69 | $23.27 | $24.47 | $24.32 | 1,285,606 |
2016-02-11 | $23.45 | $23.78 | $22.80 | $23.15 | $23.01 | 1,321,924 |
2016-02-10 | $24.26 | $24.60 | $24.03 | $24.10 | $23.95 | 1,089,179 |
2016-02-09 | $23.75 | $24.84 | $22.98 | $23.78 | $23.63 | 1,918,314 |
2016-02-08 | $25.43 | $25.49 | $23.88 | $24.36 | $24.21 | 1,299,238 |
2016-02-05 | $26.42 | $26.64 | $25.71 | $25.83 | $25.67 | 672,489 |
2016-02-04 | $25.94 | $26.85 | $25.74 | $26.43 | $26.26 | 1,548,400 |
2016-02-03 | $26.17 | $26.34 | $25.15 | $25.83 | $25.67 | 884,654 |
2016-02-02 | $26.24 | $26.75 | $25.75 | $25.82 | $25.66 | 1,272,888 |
2016-02-01 | $27.01 | $27.37 | $26.86 | $26.94 | $26.77 | 955,004 |
2016-01-29 | $26.39 | $27.44 | $26.02 | $27.44 | $27.27 | 1,125,703 |
2016-01-28 | $26.72 | $26.72 | $26.07 | $26.34 | $26.18 | 494,688 |
2016-01-27 | $26.06 | $26.52 | $25.92 | $26.04 | $25.88 | 521,559 |
2016-01-26 | $25.57 | $26.32 | $25.31 | $26.27 | $26.11 | 603,903 |
2016-01-25 | $25.79 | $26.02 | $25.22 | $25.26 | $25.10 | 591,187 |
2016-01-22 | $25.54 | $26.14 | $25.41 | $25.98 | $25.82 | 1,405,943 |
2016-01-21 | $25.17 | $25.58 | $24.71 | $24.84 | $24.68 | 1,629,666 |
2016-01-20 | $25.36 | $25.51 | $24.25 | $25.13 | $24.97 | 1,614,523 |
2016-01-19 | $26.48 | $26.48 | $25.41 | $25.73 | $25.57 | 1,220,036 |
2016-01-15 | $25.99 | $26.45 | $25.70 | $26.13 | $25.97 | 1,563,941 |
2016-01-14 | $27.17 | $27.36 | $26.49 | $26.86 | $26.69 | 942,833 |
2016-01-13 | $27.81 | $27.94 | $26.91 | $27.05 | $26.88 | 2,340,622 |
2016-01-12 | $27.67 | $27.74 | $27.29 | $27.66 | $27.49 | 1,187,001 |
2016-01-11 | $27.87 | $28.00 | $27.14 | $27.31 | $27.14 | 861,965 |
2016-01-08 | $28.40 | $28.55 | $27.74 | $27.81 | $27.64 | 840,423 |
2016-01-07 | $28.30 | $28.86 | $28.04 | $28.32 | $28.14 | 1,957,563 |
2016-01-06 | $29.02 | $29.45 | $28.98 | $29.19 | $29.01 | 706,407 |
2016-01-05 | $29.84 | $29.98 | $29.38 | $29.65 | $29.46 | 706,368 |
2016-01-04 | $29.60 | $29.90 | $29.22 | $29.86 | $29.67 | 934,770 |
2015-12-31 | $30.22 | $30.46 | $29.97 | $30.03 | $29.84 | 464,666 |
2015-12-30 | $30.64 | $30.92 | $30.06 | $30.40 | $30.21 | 391,044 |
2015-12-29 | $30.67 | $30.94 | $30.46 | $30.89 | $30.70 | 451,670 |
2015-12-28 | $30.21 | $30.60 | $30.08 | $30.54 | $30.35 | 484,394 |
2015-12-24 | $30.46 | $30.74 | $30.31 | $30.41 | $30.22 | 309,853 |
2015-12-23 | $29.90 | $30.66 | $29.90 | $30.62 | $30.43 | 631,062 |
2015-12-22 | $29.26 | $29.75 | $29.25 | $29.61 | $29.43 | 514,861 |
2015-12-21 | $29.29 | $29.30 | $28.95 | $29.26 | $29.08 | 954,676 |
2015-12-18 | $29.14 | $29.55 | $29.03 | $29.23 | $29.05 | 1,662,822 |
2015-12-17 | $29.71 | $29.74 | $29.17 | $29.24 | $29.06 | 1,010,638 |
2015-12-16 | $30.00 | $30.21 | $29.44 | $29.93 | $29.74 | 1,064,135 |
2015-12-15 | $29.33 | $29.96 | $29.25 | $29.92 | $29.73 | 1,435,729 |
2015-12-14 | $29.47 | $29.47 | $28.75 | $28.91 | $28.73 | 1,034,371 |
2015-12-11 | $29.69 | $29.99 | $29.27 | $29.42 | $29.24 | 701,456 |
2015-12-10 | $30.04 | $30.40 | $30.02 | $30.21 | $30.02 | 943,779 |
2015-12-09 | $30.40 | $30.88 | $30.02 | $30.07 | $29.88 | 681,112 |
2015-12-08 | $30.67 | $30.88 | $30.14 | $30.40 | $30.21 | 1,103,258 |
2015-12-07 | $31.72 | $31.92 | $31.05 | $31.13 | $30.94 | 608,717 |
2015-12-04 | $31.56 | $32.15 | $31.44 | $31.98 | $31.78 | 1,716,598 |
2015-12-03 | $32.26 | $32.26 | $31.48 | $31.59 | $31.39 | 990,270 |
2015-12-02 | $32.35 | $33.12 | $32.01 | $32.06 | $31.86 | 1,482,310 |
2015-12-01 | $31.90 | $32.30 | $31.74 | $32.09 | $31.89 | 1,895,728 |
2015-11-30 | $31.79 | $31.96 | $31.43 | $31.83 | $31.63 | 1,127,312 |
2015-11-27 | $31.10 | $31.75 | $31.10 | $31.71 | $31.51 | 388,810 |
2015-11-25 | $31.00 | $31.26 | $30.93 | $31.20 | $31.01 | 728,198 |
2015-11-24 | $30.90 | $31.15 | $30.63 | $31.07 | $30.88 | 1,709,767 |
2015-11-23 | $30.84 | $31.14 | $30.71 | $30.96 | $30.77 | 1,194,339 |
2015-11-20 | $31.39 | $31.53 | $30.96 | $30.99 | $30.80 | 649,803 |
2015-11-19 | $31.03 | $31.32 | $30.91 | $31.22 | $31.03 | 975,519 |
2015-11-18 | $30.58 | $31.21 | $30.36 | $31.11 | $30.92 | 1,535,467 |
2015-11-17 | $30.49 | $30.69 | $29.93 | $30.36 | $30.17 | 1,199,494 |
2015-11-16 | $29.70 | $30.43 | $29.43 | $30.38 | $30.19 | 1,096,281 |
2015-11-13 | $30.00 | $30.54 | $29.88 | $29.96 | $29.77 | 1,402,756 |
2015-11-12 | $31.02 | $31.03 | $29.81 | $30.00 | $29.81 | 1,895,435 |
2015-11-11 | $31.00 | $31.45 | $30.50 | $31.40 | $31.20 | 1,625,905 |
2015-11-10 | $31.00 | $31.39 | $29.46 | $30.88 | $30.69 | 2,650,580 |
2015-11-09 | $30.60 | $30.66 | $29.97 | $30.32 | $30.13 | 2,119,475 |
2015-11-06 | $30.50 | $30.81 | $30.04 | $30.62 | $30.43 | 1,116,226 |
2015-11-05 | $30.16 | $30.75 | $29.88 | $30.69 | $30.50 | 1,462,929 |
2015-11-04 | $30.23 | $30.43 | $29.92 | $30.25 | $30.06 | 1,482,647 |
2015-11-03 | $30.72 | $30.72 | $29.87 | $30.13 | $29.94 | 1,324,916 |
2015-11-02 | $29.45 | $30.27 | $29.04 | $30.17 | $29.98 | 1,093,108 |
2015-10-30 | $29.31 | $29.79 | $28.92 | $29.47 | $29.29 | 825,818 |
2015-10-29 | $29.48 | $30.07 | $28.97 | $29.25 | $29.07 | 900,189 |
2015-10-28 | $28.79 | $29.69 | $28.40 | $29.69 | $29.50 | 1,198,385 |
2015-10-27 | $28.69 | $29.13 | $28.35 | $28.48 | $28.30 | 791,205 |
2015-10-26 | $29.46 | $29.82 | $28.97 | $29.00 | $28.82 | 1,078,285 |
2015-10-23 | $29.50 | $29.73 | $29.28 | $29.58 | $29.40 | 711,012 |
2015-10-22 | $28.95 | $29.48 | $28.83 | $29.31 | $29.13 | 787,270 |
2015-10-21 | $29.26 | $29.27 | $28.83 | $28.90 | $28.72 | 649,872 |
2015-10-20 | $28.87 | $29.57 | $28.79 | $29.18 | $29.00 | 809,162 |
2015-10-19 | $28.14 | $28.86 | $28.14 | $28.84 | $28.66 | 840,929 |
2015-10-16 | $29.44 | $29.44 | $28.09 | $28.36 | $28.18 | 1,528,830 |
2015-10-15 | $29.22 | $29.63 | $28.88 | $29.57 | $29.39 | 490,613 |
2015-10-14 | $29.26 | $29.41 | $28.92 | $29.21 | $29.03 | 703,992 |
2015-10-13 | $29.25 | $30.02 | $29.21 | $29.31 | $29.13 | 681,330 |
2015-10-12 | $29.72 | $29.73 | $29.13 | $29.55 | $29.37 | 881,296 |
2015-10-09 | $30.22 | $30.50 | $29.50 | $29.68 | $29.49 | 1,438,861 |
2015-10-08 | $29.61 | $30.24 | $29.53 | $30.07 | $29.88 | 960,499 |
2015-10-07 | $29.56 | $30.07 | $29.21 | $29.67 | $29.48 | 1,221,173 |
2015-10-06 | $28.92 | $29.62 | $28.91 | $29.39 | $29.21 | 935,142 |
2015-10-05 | $28.25 | $29.20 | $28.08 | $29.02 | $28.84 | 1,837,667 |
2015-10-02 | $26.82 | $27.92 | $26.44 | $27.91 | $27.74 | 1,270,859 |
2015-10-01 | $27.50 | $27.72 | $27.11 | $27.31 | $27.14 | 1,826,877 |
2015-09-30 | $27.12 | $27.54 | $27.02 | $27.51 | $27.34 | 1,420,561 |
2015-09-29 | $26.20 | $26.83 | $26.11 | $26.80 | $26.63 | 1,718,199 |
2015-09-28 | $26.15 | $26.37 | $25.64 | $26.22 | $26.06 | 1,366,844 |
2015-09-25 | $26.35 | $26.74 | $26.21 | $26.42 | $26.26 | 1,359,046 |
2015-09-24 | $25.59 | $26.22 | $25.25 | $26.19 | $26.03 | 2,302,657 |
2015-09-23 | $26.60 | $26.66 | $25.72 | $25.84 | $25.68 | 2,066,985 |
2015-09-22 | $26.87 | $27.06 | $26.32 | $26.54 | $26.37 | 2,023,503 |
2015-09-21 | $27.39 | $27.56 | $27.16 | $27.49 | $27.32 | 2,057,818 |
2015-09-18 | $27.14 | $27.54 | $27.05 | $27.24 | $27.07 | 2,390,182 |
2015-09-17 | $27.68 | $28.00 | $27.49 | $27.54 | $27.37 | 1,081,262 |
2015-09-16 | $27.59 | $27.82 | $27.49 | $27.72 | $27.55 | 1,272,095 |
2015-09-15 | $27.16 | $27.56 | $27.16 | $27.50 | $27.33 | 1,717,282 |
2015-09-14 | $27.15 | $27.25 | $26.88 | $27.06 | $26.89 | 1,379,831 |
2015-09-11 | $27.02 | $27.38 | $26.75 | $27.29 | $27.12 | 939,158 |
2015-09-10 | $27.02 | $27.35 | $26.88 | $27.11 | $26.94 | 1,520,094 |
2015-09-09 | $27.30 | $27.44 | $27.07 | $27.11 | $26.94 | 1,473,669 |
2015-09-08 | $26.63 | $27.10 | $26.50 | $27.06 | $26.89 | 1,286,785 |
2015-09-04 | $26.11 | $26.43 | $26.00 | $26.19 | $26.03 | 818,254 |
2015-09-03 | $26.78 | $27.16 | $26.52 | $26.74 | $26.57 | 1,107,541 |
2015-09-02 | $26.82 | $26.95 | $26.04 | $26.60 | $26.43 | 1,241,760 |
2015-09-01 | $26.85 | $27.22 | $26.37 | $26.52 | $26.35 | 1,056,986 |
2015-08-31 | $26.93 | $27.78 | $26.68 | $27.50 | $27.33 | 1,547,727 |
2015-08-28 | $26.91 | $27.54 | $26.75 | $27.13 | $26.96 | 1,730,737 |
2015-08-27 | $26.52 | $27.02 | $26.29 | $26.87 | $26.70 | 2,131,074 |
2015-08-26 | $26.78 | $26.78 | $25.67 | $26.15 | $25.99 | 1,471,076 |
2015-08-25 | $26.58 | $26.58 | $25.79 | $25.88 | $25.72 | 2,472,017 |