Anterix Inc (ATEX) Exchange: NASDAQ
Data as of Sept. 27, 2023
$31.69 ($-0.25) -0.78%
Anterix Inc - Daily Information
Click for more stock information on Anterix Inc.Daily Information | Data |
---|---|
Date | Sept. 27, 2023 |
Open | $32.06 |
Previous Close | $31.69 |
High | $32.46 |
Low | $31.61 |
Adjusted Open | $32.06 |
Previous Adjusted Close | $31.69 |
Adjusted High | $32.46 |
Adjusted Low | $31.61 |
Invest in Anterix Inc (ATEX)
Key People Anterix Inc
Employee | Position |
---|---|
Morgan Edward O'Brien | Executive Chairman |
Robert H. Schwartz | President, Chief Executive Officer & Director |
Ryan Gerbrandt | Chief Operating Officer |
Timothy A. Gray | Chief Financial Officer |
Carlos Eduardo L'Abbate | Chief Technology Officer |
Kevin C. Malloy | Director-Business Development |
Lance Johnson | Director-Strategy & Government Affairs |
Mike Brozek | Senior Vice President-Technology |
Elaine Gangeri | Treasurer & Chief Accounting Officer |
Natasha Vecchiarelli | Director-Corporate Communication |
Deanne Campbell | Chief of Staff |
Gena L. Ashe | Secretary & General Counsel |
Gregory A. Pratt | Independent Director |
Hamid Akhavan-Malayeri | Independent Director |
Leslie B. Daniels | Independent Director |
Mahvash Yazdi | Independent Director |
Paul N. Saleh | Independent Director |
Singleton B. McAllister | Lead Independent Director |
Gregory A. Haller | Independent Director |
Company Profile Anterix Inc
Exchange: NASDAQ
IPO Date: Feb. 3, 2015
Employees: 68
Sector: Communication Services
Industry: Telecom Services
Website: Anterix Inc Website
Address: 3 Garret Mountain Plaza, Woodland Park, NJ, United States, 07424
Historical Stock Data for Anterix Inc (ATEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-27 | $32.06 | $32.46 | $31.61 | $31.69 | $31.69 | 295,852 |
2023-09-26 | $32.73 | $33.11 | $31.87 | $31.94 | $31.94 | 342,006 |
2023-09-25 | $33.14 | $33.31 | $32.55 | $32.92 | $32.92 | 310,623 |
2023-09-22 | $30.82 | $33.80 | $30.82 | $33.32 | $33.32 | 589,402 |
2023-09-21 | $30.80 | $31.09 | $29.68 | $29.68 | $29.68 | 394,071 |
2023-09-20 | $32.13 | $32.52 | $31.15 | $31.17 | $31.17 | 303,019 |
2023-09-19 | $33.20 | $33.32 | $32.12 | $32.13 | $32.13 | 246,843 |
2023-09-18 | $33.14 | $33.72 | $32.82 | $32.93 | $32.93 | 142,101 |
2023-09-15 | $33.96 | $34.30 | $32.91 | $33.13 | $33.13 | 872,480 |
2023-09-14 | $34.00 | $34.54 | $33.23 | $34.11 | $34.11 | 185,259 |
2023-09-13 | $32.69 | $33.90 | $32.25 | $33.84 | $33.84 | 284,754 |
2023-09-12 | $32.94 | $33.40 | $32.36 | $32.59 | $32.59 | 277,904 |
2023-09-11 | $32.99 | $33.36 | $32.72 | $32.82 | $32.82 | 224,099 |
2023-09-08 | $32.72 | $33.07 | $32.13 | $32.54 | $32.54 | 237,814 |
2023-09-07 | $32.91 | $33.21 | $32.23 | $32.28 | $32.28 | 183,231 |
2023-09-06 | $32.82 | $33.79 | $32.67 | $32.87 | $32.87 | 209,451 |
2023-09-05 | $32.75 | $33.19 | $32.58 | $32.90 | $32.90 | 138,026 |
2023-09-01 | $33.13 | $33.36 | $32.61 | $32.89 | $32.89 | 95,314 |
2023-08-31 | $33.64 | $33.82 | $32.99 | $33.09 | $33.09 | 101,746 |
2023-08-30 | $33.06 | $33.50 | $32.57 | $33.47 | $33.47 | 96,065 |
2023-08-29 | $32.72 | $32.93 | $32.32 | $32.88 | $32.88 | 107,108 |
2023-08-28 | $33.33 | $33.54 | $32.50 | $32.64 | $32.64 | 103,853 |
2023-08-25 | $32.95 | $33.53 | $32.87 | $33.27 | $33.27 | 276,841 |
2023-08-24 | $33.39 | $33.80 | $32.96 | $33.00 | $33.00 | 205,014 |
2023-08-23 | $32.60 | $33.85 | $32.60 | $33.48 | $33.48 | 216,861 |
2023-08-22 | $32.10 | $33.03 | $31.87 | $32.60 | $32.60 | 345,351 |
2023-08-21 | $32.90 | $33.29 | $31.95 | $32.10 | $32.10 | 419,875 |
2023-08-18 | $32.93 | $33.50 | $32.75 | $32.83 | $32.83 | 213,328 |
2023-08-17 | $33.56 | $33.79 | $33.02 | $33.26 | $33.26 | 180,487 |
2023-08-16 | $33.55 | $34.07 | $33.24 | $33.29 | $33.29 | 139,410 |
2023-08-15 | $33.94 | $34.47 | $33.44 | $33.55 | $33.55 | 141,809 |
2023-08-14 | $33.66 | $34.35 | $33.31 | $33.91 | $33.91 | 150,223 |
2023-08-11 | $33.56 | $33.95 | $33.46 | $33.79 | $33.79 | 183,156 |
2023-08-10 | $31.94 | $33.55 | $31.94 | $33.52 | $33.52 | 356,260 |
2023-08-09 | $30.46 | $32.10 | $30.44 | $31.75 | $31.75 | 327,900 |
2023-08-08 | $30.38 | $30.81 | $30.15 | $30.32 | $30.32 | 239,726 |
2023-08-07 | $29.61 | $30.58 | $29.59 | $30.47 | $30.47 | 246,249 |
2023-08-04 | $28.95 | $30.52 | $28.95 | $29.55 | $29.55 | 271,143 |
2023-08-03 | $29.80 | $30.22 | $28.65 | $29.06 | $29.06 | 197,520 |
2023-08-02 | $27.20 | $30.85 | $27.20 | $30.15 | $30.15 | 393,919 |
2023-08-01 | $27.95 | $28.52 | $27.21 | $28.29 | $28.29 | 407,138 |
2023-07-31 | $28.16 | $28.70 | $27.90 | $28.07 | $28.07 | 244,467 |
2023-07-28 | $28.20 | $29.41 | $28.18 | $28.18 | $28.18 | 205,746 |
2023-07-27 | $29.07 | $29.41 | $28.09 | $28.09 | $28.09 | 209,502 |
2023-07-26 | $29.24 | $29.71 | $28.93 | $29.04 | $29.04 | 117,257 |
2023-07-25 | $29.06 | $29.77 | $29.06 | $29.18 | $29.18 | 142,617 |
2023-07-24 | $28.70 | $29.78 | $28.70 | $29.19 | $29.19 | 162,524 |
2023-07-21 | $28.80 | $29.31 | $28.51 | $28.65 | $28.65 | 68,902 |
2023-07-20 | $29.00 | $29.37 | $28.65 | $28.74 | $28.74 | 72,660 |
2023-07-19 | $28.90 | $29.35 | $28.79 | $28.98 | $28.98 | 124,006 |
2023-07-18 | $29.17 | $29.70 | $28.63 | $28.72 | $28.72 | 122,522 |
2023-07-17 | $30.31 | $30.44 | $29.06 | $29.30 | $29.30 | 165,228 |
2023-07-14 | $30.79 | $31.25 | $30.26 | $30.29 | $30.29 | 143,490 |
2023-07-13 | $30.92 | $31.47 | $30.77 | $30.88 | $30.88 | 97,836 |
2023-07-12 | $31.43 | $31.80 | $30.84 | $30.89 | $30.89 | 112,564 |
2023-07-11 | $30.35 | $31.02 | $29.50 | $30.98 | $30.98 | 439,504 |
2023-07-10 | $30.12 | $30.90 | $30.00 | $30.23 | $30.23 | 110,286 |
2023-07-07 | $30.35 | $30.61 | $30.15 | $30.20 | $30.20 | 103,500 |
2023-07-06 | $31.27 | $31.27 | $30.06 | $30.36 | $30.36 | 131,691 |
2023-07-05 | $31.80 | $32.20 | $31.31 | $31.51 | $31.51 | 133,281 |
2023-07-03 | $31.71 | $32.09 | $31.58 | $31.74 | $31.74 | 30,470 |
2023-06-30 | $31.93 | $32.26 | $31.63 | $31.69 | $31.69 | 106,547 |
2023-06-29 | $31.33 | $32.21 | $31.33 | $31.72 | $31.72 | 96,773 |
2023-06-28 | $31.48 | $31.48 | $30.45 | $31.26 | $31.26 | 436,462 |
2023-06-27 | $31.79 | $32.17 | $31.48 | $31.48 | $31.48 | 102,250 |
2023-06-26 | $31.46 | $31.91 | $31.16 | $31.59 | $31.59 | 105,681 |
2023-06-23 | $31.85 | $32.47 | $31.14 | $31.67 | $31.67 | 552,239 |
2023-06-22 | $31.79 | $32.39 | $31.27 | $32.19 | $32.19 | 109,590 |
2023-06-21 | $32.56 | $32.56 | $31.86 | $31.91 | $31.91 | 97,892 |
2023-06-20 | $33.82 | $34.02 | $32.51 | $32.75 | $32.75 | 115,099 |
2023-06-16 | $36.07 | $36.08 | $33.87 | $34.08 | $34.08 | 159,546 |
2023-06-15 | $34.95 | $36.97 | $34.78 | $35.92 | $35.92 | 227,980 |
2023-06-14 | $36.09 | $36.09 | $33.79 | $34.95 | $34.95 | 312,535 |
2023-06-13 | $33.14 | $33.75 | $32.87 | $32.95 | $32.95 | 185,950 |
2023-06-12 | $33.39 | $33.48 | $33.04 | $33.22 | $33.22 | 162,541 |
2023-06-09 | $33.65 | $34.09 | $33.34 | $33.34 | $33.34 | 84,434 |
2023-06-08 | $33.97 | $34.21 | $32.49 | $33.61 | $33.61 | 105,386 |
2023-06-07 | $33.55 | $34.20 | $33.45 | $34.02 | $34.02 | 168,375 |
2023-06-06 | $32.62 | $33.61 | $32.47 | $33.27 | $33.27 | 145,763 |
2023-06-05 | $32.70 | $33.66 | $32.45 | $32.97 | $32.97 | 85,842 |
2023-06-02 | $32.39 | $32.86 | $31.92 | $32.60 | $32.60 | 184,753 |
2023-06-01 | $32.65 | $32.74 | $32.12 | $32.35 | $32.35 | 71,177 |
2023-05-31 | $32.77 | $33.15 | $32.41 | $32.65 | $32.65 | 149,644 |
2023-05-30 | $32.31 | $33.48 | $32.28 | $32.70 | $32.70 | 115,606 |
2023-05-26 | $32.28 | $33.12 | $32.22 | $32.31 | $32.31 | 75,818 |
2023-05-25 | $32.46 | $32.72 | $32.00 | $32.40 | $32.40 | 107,211 |
2023-05-24 | $32.46 | $32.71 | $31.67 | $32.61 | $32.61 | 149,199 |
2023-05-23 | $32.67 | $33.23 | $32.44 | $32.59 | $32.59 | 159,897 |
2023-05-22 | $32.14 | $33.46 | $31.70 | $32.86 | $32.86 | 295,075 |
2023-05-19 | $31.50 | $33.39 | $31.42 | $32.06 | $32.06 | 344,864 |
2023-05-18 | $30.15 | $31.32 | $29.66 | $31.11 | $31.11 | 277,395 |
2023-05-17 | $30.68 | $31.07 | $30.06 | $30.35 | $30.35 | 216,906 |
2023-05-16 | $30.85 | $31.08 | $30.33 | $30.55 | $30.55 | 121,014 |
2023-05-15 | $31.14 | $31.16 | $30.73 | $30.85 | $30.85 | 95,808 |
2023-05-12 | $31.19 | $31.65 | $30.70 | $30.91 | $30.91 | 130,356 |
2023-05-11 | $32.12 | $32.15 | $31.06 | $31.26 | $31.26 | 149,441 |
2023-05-10 | $32.65 | $33.00 | $32.21 | $32.25 | $32.25 | 179,963 |
2023-05-09 | $31.50 | $32.71 | $30.95 | $32.16 | $32.16 | 134,465 |
2023-05-08 | $31.16 | $31.92 | $30.42 | $31.69 | $31.69 | 275,947 |
2023-05-05 | $30.93 | $32.03 | $30.70 | $31.03 | $31.03 | 239,128 |
2023-05-04 | $31.15 | $31.57 | $30.51 | $30.58 | $30.58 | 84,367 |
2023-05-03 | $31.40 | $32.08 | $31.02 | $31.25 | $31.25 | 141,098 |
2023-05-02 | $32.10 | $32.13 | $31.04 | $31.21 | $31.21 | 113,367 |
2023-05-01 | $31.48 | $33.22 | $31.45 | $32.15 | $32.15 | 145,754 |
2023-04-28 | $31.99 | $32.62 | $31.33 | $31.58 | $31.58 | 128,560 |
2023-04-27 | $32.43 | $32.45 | $31.88 | $32.09 | $32.09 | 125,990 |
2023-04-26 | $32.12 | $33.05 | $31.70 | $32.00 | $32.00 | 102,299 |
2023-04-25 | $33.57 | $34.35 | $31.78 | $32.42 | $32.42 | 89,702 |
2023-04-24 | $32.07 | $34.06 | $32.07 | $33.63 | $33.63 | 126,333 |
2023-04-21 | $31.15 | $31.63 | $31.13 | $31.59 | $31.59 | 64,622 |
2023-04-20 | $31.15 | $31.29 | $30.72 | $31.21 | $31.21 | 60,102 |
2023-04-19 | $31.03 | $31.73 | $31.03 | $31.31 | $31.31 | 65,768 |
2023-04-18 | $32.01 | $32.01 | $30.94 | $31.02 | $31.02 | 59,022 |
2023-04-17 | $32.08 | $32.14 | $31.45 | $31.93 | $31.93 | 86,141 |
2023-04-14 | $32.61 | $32.80 | $31.81 | $31.91 | $31.91 | 54,170 |
2023-04-13 | $32.90 | $33.46 | $32.29 | $32.62 | $32.62 | 55,530 |
2023-04-12 | $33.39 | $33.43 | $32.79 | $32.83 | $32.83 | 77,936 |
2023-04-11 | $33.21 | $33.96 | $32.88 | $33.26 | $33.26 | 154,995 |
2023-04-10 | $33.95 | $34.16 | $33.09 | $33.54 | $33.54 | 197,108 |
2023-04-06 | $33.82 | $34.16 | $33.32 | $34.09 | $34.09 | 102,332 |
2023-04-05 | $33.42 | $34.21 | $33.25 | $33.66 | $33.66 | 191,322 |
2023-04-04 | $32.57 | $33.47 | $32.10 | $33.46 | $33.46 | 93,747 |
2023-04-03 | $33.00 | $33.68 | $32.28 | $32.45 | $32.45 | 107,833 |
2023-03-31 | $30.33 | $33.09 | $30.33 | $33.04 | $33.04 | 641,196 |
2023-03-30 | $29.87 | $30.48 | $29.57 | $30.09 | $30.09 | 117,355 |
2023-03-29 | $30.04 | $30.64 | $29.68 | $29.70 | $29.70 | 174,571 |
2023-03-28 | $28.74 | $30.48 | $28.69 | $29.87 | $29.87 | 182,676 |
2023-03-27 | $28.28 | $29.56 | $28.18 | $28.75 | $28.75 | 185,806 |
2023-03-24 | $28.12 | $28.55 | $27.59 | $28.14 | $28.14 | 143,970 |
2023-03-23 | $29.10 | $29.52 | $28.30 | $28.36 | $28.36 | 220,509 |
2023-03-22 | $30.08 | $30.38 | $28.94 | $28.97 | $28.97 | 165,677 |
2023-03-21 | $30.40 | $30.78 | $29.97 | $30.08 | $30.08 | 107,529 |
2023-03-20 | $30.20 | $30.51 | $29.76 | $30.12 | $30.12 | 201,824 |
2023-03-17 | $30.41 | $30.90 | $29.81 | $29.92 | $29.92 | 280,890 |
2023-03-16 | $30.83 | $31.64 | $30.60 | $30.70 | $30.70 | 187,293 |
2023-03-15 | $31.30 | $32.25 | $30.26 | $31.24 | $31.24 | 160,855 |
2023-03-14 | $31.05 | $31.85 | $29.87 | $31.73 | $31.73 | 137,105 |
2023-03-13 | $29.11 | $30.65 | $29.08 | $30.39 | $30.39 | 244,361 |
2023-03-10 | $29.10 | $29.91 | $28.76 | $29.31 | $29.31 | 155,840 |
2023-03-09 | $29.34 | $30.25 | $28.99 | $29.15 | $29.15 | 148,986 |
2023-03-08 | $29.56 | $30.34 | $29.18 | $29.26 | $29.26 | 151,640 |
2023-03-07 | $29.69 | $30.11 | $29.31 | $29.58 | $29.58 | 64,011 |
2023-03-06 | $30.38 | $30.49 | $29.51 | $29.75 | $29.75 | 87,263 |
2023-03-03 | $30.01 | $30.97 | $30.01 | $30.48 | $30.48 | 168,785 |
2023-03-02 | $29.82 | $30.57 | $29.80 | $29.99 | $29.99 | 176,059 |
2023-03-01 | $30.20 | $30.84 | $29.85 | $30.11 | $30.11 | 156,373 |
2023-02-28 | $29.14 | $30.95 | $29.10 | $30.20 | $30.20 | 215,677 |
2023-02-27 | $29.58 | $30.47 | $29.05 | $29.05 | $29.05 | 134,423 |
2023-02-24 | $28.61 | $29.61 | $28.39 | $29.33 | $29.33 | 317,388 |
2023-02-23 | $30.43 | $30.68 | $28.22 | $28.76 | $28.76 | 232,052 |
2023-02-22 | $30.63 | $31.06 | $30.13 | $30.17 | $30.17 | 194,233 |
2023-02-21 | $31.25 | $31.35 | $29.97 | $30.34 | $30.34 | 232,085 |
2023-02-17 | $31.01 | $31.99 | $30.89 | $31.48 | $31.48 | 95,203 |
2023-02-16 | $32.25 | $32.70 | $30.50 | $30.76 | $30.76 | 139,035 |
2023-02-15 | $33.87 | $33.92 | $32.61 | $32.73 | $32.73 | 119,843 |
2023-02-14 | $35.11 | $35.53 | $33.92 | $34.11 | $34.11 | 107,366 |
2023-02-13 | $34.11 | $35.56 | $34.11 | $35.36 | $35.36 | 76,069 |
2023-02-10 | $35.32 | $35.44 | $33.77 | $34.29 | $34.29 | 99,020 |
2023-02-09 | $36.16 | $36.51 | $34.58 | $34.92 | $34.92 | 115,609 |
2023-02-08 | $36.40 | $36.51 | $35.86 | $36.22 | $36.22 | 88,764 |
2023-02-07 | $36.72 | $36.72 | $35.29 | $36.46 | $36.46 | 105,514 |
2023-02-06 | $36.94 | $37.00 | $35.78 | $36.76 | $36.76 | 94,357 |
2023-02-03 | $37.19 | $39.16 | $36.50 | $36.94 | $36.94 | 96,790 |
2023-02-02 | $36.89 | $37.92 | $36.34 | $37.40 | $37.40 | 136,555 |
2023-02-01 | $35.81 | $37.05 | $35.43 | $36.64 | $36.64 | 65,162 |
2023-01-31 | $34.70 | $36.20 | $34.12 | $36.07 | $36.07 | 151,391 |
2023-01-30 | $35.96 | $37.18 | $34.52 | $34.62 | $34.62 | 105,818 |
2023-01-27 | $36.77 | $38.20 | $36.08 | $36.25 | $36.25 | 132,526 |
2023-01-26 | $37.00 | $37.01 | $35.87 | $36.91 | $36.91 | 53,425 |
2023-01-25 | $36.79 | $37.50 | $36.00 | $36.88 | $36.88 | 58,122 |
2023-01-24 | $37.21 | $37.67 | $36.65 | $36.90 | $36.90 | 36,253 |
2023-01-23 | $36.47 | $37.64 | $35.90 | $37.17 | $37.17 | 56,651 |
2023-01-20 | $36.65 | $36.91 | $35.59 | $36.58 | $36.58 | 70,587 |
2023-01-19 | $34.73 | $36.74 | $34.18 | $36.25 | $36.25 | 116,552 |
2023-01-18 | $36.37 | $36.83 | $34.47 | $34.86 | $34.86 | 119,240 |
2023-01-17 | $36.62 | $36.71 | $35.85 | $36.37 | $36.37 | 54,961 |
2023-01-13 | $36.85 | $37.08 | $36.46 | $36.56 | $36.56 | 35,139 |
2023-01-12 | $35.87 | $37.32 | $35.41 | $37.00 | $37.00 | 68,761 |
2023-01-11 | $34.81 | $36.19 | $34.60 | $35.47 | $35.47 | 46,200 |
2023-01-10 | $33.55 | $34.85 | $33.23 | $34.80 | $34.80 | 46,421 |
2023-01-09 | $34.60 | $34.80 | $33.47 | $33.53 | $33.53 | 49,591 |
2023-01-06 | $33.44 | $34.57 | $32.93 | $34.34 | $34.34 | 48,713 |
2023-01-05 | $33.59 | $33.59 | $32.63 | $33.02 | $33.02 | 36,549 |
2023-01-04 | $34.12 | $34.43 | $33.00 | $33.49 | $33.49 | 48,346 |
2023-01-03 | $32.42 | $34.06 | $32.41 | $33.78 | $33.78 | 99,643 |
2022-12-30 | $32.00 | $32.35 | $31.56 | $32.17 | $32.17 | 58,182 |
2022-12-29 | $30.98 | $32.66 | $30.90 | $32.22 | $32.22 | 71,836 |
2022-12-28 | $30.59 | $31.12 | $30.28 | $30.75 | $30.75 | 61,267 |
2022-12-27 | $31.00 | $31.66 | $30.29 | $30.57 | $30.57 | 51,136 |
2022-12-23 | $30.24 | $31.05 | $29.62 | $30.87 | $30.87 | 69,369 |
2022-12-22 | $30.39 | $31.67 | $29.29 | $30.17 | $30.17 | 113,479 |
2022-12-21 | $30.80 | $31.38 | $30.43 | $30.50 | $30.50 | 170,621 |
2022-12-20 | $30.72 | $31.90 | $30.46 | $30.53 | $30.53 | 60,665 |
2022-12-19 | $31.38 | $32.40 | $30.03 | $30.89 | $30.89 | 127,430 |
2022-12-16 | $32.06 | $33.23 | $31.36 | $31.63 | $31.63 | 166,386 |
2022-12-15 | $32.53 | $33.35 | $32.00 | $32.21 | $32.21 | 134,493 |
2022-12-14 | $32.88 | $34.28 | $32.88 | $33.11 | $33.11 | 131,176 |
2022-12-13 | $33.51 | $34.74 | $32.70 | $33.13 | $33.13 | 204,356 |
2022-12-12 | $33.72 | $34.30 | $31.63 | $32.75 | $32.75 | 145,935 |
2022-12-09 | $32.13 | $33.77 | $32.01 | $33.69 | $33.69 | 174,661 |
2022-12-08 | $32.60 | $33.22 | $31.98 | $32.17 | $32.17 | 92,714 |
2022-12-07 | $32.29 | $32.56 | $30.67 | $32.44 | $32.44 | 113,818 |
2022-12-06 | $31.84 | $32.39 | $31.17 | $32.39 | $32.39 | 80,896 |
2022-12-05 | $33.25 | $34.79 | $31.55 | $31.78 | $31.78 | 96,344 |
2022-12-02 | $32.58 | $33.33 | $32.23 | $33.18 | $33.18 | 86,025 |
2022-12-01 | $34.34 | $34.68 | $32.73 | $32.84 | $32.84 | 49,527 |
2022-11-30 | $33.84 | $34.85 | $32.66 | $34.00 | $34.00 | 169,623 |
2022-11-29 | $34.46 | $35.27 | $33.85 | $34.07 | $34.07 | 87,779 |
2022-11-28 | $36.06 | $36.61 | $34.65 | $34.82 | $34.82 | 59,250 |
2022-11-25 | $36.82 | $37.20 | $35.96 | $36.20 | $36.20 | 35,315 |
2022-11-23 | $36.51 | $36.95 | $36.00 | $36.73 | $36.73 | 51,869 |
2022-11-22 | $36.88 | $36.88 | $35.86 | $36.67 | $36.67 | 68,918 |
2022-11-21 | $36.11 | $36.74 | $35.78 | $36.65 | $36.65 | 88,335 |
2022-11-18 | $36.83 | $36.87 | $35.76 | $35.95 | $35.95 | 61,192 |
2022-11-17 | $35.96 | $36.75 | $35.50 | $36.23 | $36.23 | 108,562 |
2022-11-16 | $37.06 | $37.09 | $35.96 | $36.60 | $36.60 | 91,543 |
2022-11-15 | $36.25 | $37.06 | $35.56 | $36.98 | $36.98 | 111,063 |
2022-11-14 | $38.30 | $40.11 | $35.48 | $35.92 | $35.92 | 190,168 |
2022-11-11 | $38.21 | $38.93 | $35.79 | $37.97 | $37.97 | 96,899 |
2022-11-10 | $35.95 | $38.12 | $35.95 | $37.62 | $37.62 | 157,911 |
2022-11-09 | $36.51 | $37.00 | $35.22 | $35.33 | $35.33 | 99,910 |
2022-11-08 | $37.15 | $37.58 | $36.28 | $36.96 | $36.96 | 132,164 |
2022-11-07 | $37.85 | $38.30 | $36.79 | $36.89 | $36.89 | 149,278 |
2022-11-04 | $38.66 | $38.75 | $37.70 | $38.08 | $38.08 | 68,022 |
2022-11-03 | $39.72 | $39.74 | $37.71 | $38.25 | $38.25 | 103,850 |
2022-11-02 | $38.00 | $40.93 | $37.89 | $39.88 | $39.88 | 250,366 |
2022-11-01 | $38.99 | $38.99 | $37.46 | $38.08 | $38.08 | 173,694 |
2022-10-31 | $37.17 | $40.26 | $36.10 | $38.35 | $38.35 | 390,567 |
2022-10-28 | $33.11 | $34.86 | $33.11 | $34.46 | $34.46 | 122,043 |
2022-10-27 | $33.17 | $33.32 | $32.47 | $33.01 | $33.01 | 95,312 |
2022-10-26 | $31.21 | $32.83 | $31.02 | $32.82 | $32.82 | 75,794 |
2022-10-25 | $30.27 | $31.20 | $30.22 | $30.96 | $30.96 | 70,713 |
2022-10-24 | $30.87 | $30.87 | $29.74 | $30.28 | $30.28 | 82,867 |
2022-10-21 | $31.43 | $31.43 | $30.36 | $30.56 | $30.56 | 74,110 |
2022-10-20 | $31.64 | $32.41 | $31.52 | $31.63 | $31.63 | 56,043 |
2022-10-19 | $32.17 | $32.34 | $31.52 | $31.84 | $31.84 | 60,679 |
2022-10-18 | $33.28 | $34.51 | $32.08 | $32.51 | $32.51 | 102,172 |
2022-10-17 | $32.61 | $33.22 | $32.61 | $32.74 | $32.74 | 104,385 |
2022-10-14 | $33.21 | $33.60 | $32.03 | $32.27 | $32.27 | 94,140 |
2022-10-13 | $32.05 | $33.32 | $31.88 | $33.20 | $33.20 | 174,833 |
2022-10-12 | $33.98 | $33.98 | $32.75 | $32.78 | $32.78 | 167,357 |
2022-10-11 | $34.92 | $36.61 | $33.87 | $34.14 | $34.14 | 116,977 |
2022-10-10 | $34.58 | $35.37 | $34.38 | $35.02 | $35.02 | 109,374 |
2022-10-07 | $34.61 | $35.17 | $33.63 | $34.36 | $34.36 | 132,444 |
2022-10-06 | $35.08 | $35.56 | $34.19 | $34.72 | $34.72 | 117,773 |
2022-10-05 | $36.95 | $37.02 | $35.28 | $35.37 | $35.37 | 96,130 |
2022-10-04 | $36.92 | $37.58 | $36.92 | $37.06 | $37.06 | 122,497 |
2022-10-03 | $36.04 | $37.10 | $35.71 | $36.62 | $36.62 | 84,879 |
2022-09-30 | $35.27 | $37.13 | $34.81 | $35.72 | $35.72 | 133,400 |
2022-09-29 | $35.93 | $35.93 | $35.01 | $35.15 | $35.15 | 69,298 |
2022-09-28 | $35.95 | $36.39 | $35.58 | $36.12 | $36.12 | 72,560 |
2022-09-27 | $35.52 | $35.72 | $34.90 | $35.61 | $35.61 | 98,400 |
2022-09-26 | $35.97 | $36.79 | $35.11 | $35.45 | $35.45 | 92,600 |
2022-09-23 | $36.56 | $36.57 | $35.80 | $36.27 | $36.27 | 61,698 |
2022-09-22 | $36.34 | $37.10 | $35.81 | $36.66 | $36.66 | 104,658 |
2022-09-21 | $36.45 | $37.75 | $36.45 | $36.64 | $36.64 | 86,889 |
2022-09-20 | $34.95 | $37.69 | $34.95 | $36.73 | $36.73 | 159,716 |
2022-09-19 | $35.92 | $36.30 | $34.93 | $35.45 | $35.45 | 164,106 |
2022-09-16 | $36.57 | $37.07 | $36.08 | $36.40 | $36.40 | 809,095 |
2022-09-15 | $36.46 | $37.52 | $35.61 | $36.92 | $36.92 | 176,150 |
2022-09-14 | $37.25 | $37.51 | $35.58 | $36.55 | $36.55 | 183,757 |
2022-09-13 | $38.99 | $39.01 | $37.36 | $37.45 | $37.45 | 146,994 |
2022-09-12 | $40.21 | $40.73 | $39.16 | $39.76 | $39.76 | 143,203 |
2022-09-09 | $40.41 | $40.78 | $40.09 | $40.19 | $40.19 | 100,314 |
2022-09-08 | $40.07 | $40.90 | $39.49 | $40.40 | $40.40 | 100,900 |
2022-09-07 | $40.26 | $40.76 | $40.10 | $40.53 | $40.53 | 84,811 |
2022-09-06 | $41.09 | $43.13 | $40.39 | $40.46 | $40.46 | 105,203 |
2022-09-02 | $42.28 | $42.32 | $41.10 | $41.25 | $41.25 | 113,570 |
2022-09-01 | $42.00 | $42.50 | $41.39 | $41.85 | $41.85 | 133,918 |
2022-08-31 | $42.79 | $44.26 | $42.45 | $42.45 | $42.45 | 85,947 |
2022-08-30 | $43.24 | $43.88 | $42.78 | $42.97 | $42.97 | 92,917 |
2022-08-29 | $43.79 | $44.69 | $43.26 | $43.37 | $43.37 | 82,799 |
2022-08-26 | $44.86 | $45.43 | $43.99 | $44.28 | $44.28 | 83,872 |
2022-08-25 | $44.58 | $45.21 | $43.92 | $44.95 | $44.95 | 120,469 |
2022-08-24 | $44.00 | $45.46 | $43.95 | $44.55 | $44.55 | 81,967 |
2022-08-23 | $45.51 | $46.56 | $43.90 | $44.20 | $44.20 | 173,628 |
2022-08-22 | $43.84 | $45.84 | $43.71 | $45.74 | $45.74 | 157,091 |
2022-08-19 | $45.06 | $45.29 | $43.72 | $43.94 | $43.94 | 74,594 |
2022-08-18 | $46.28 | $46.48 | $45.01 | $45.56 | $45.56 | 45,447 |
2022-08-17 | $46.95 | $47.50 | $45.79 | $46.49 | $46.49 | 54,671 |
2022-08-16 | $48.60 | $48.92 | $47.33 | $47.47 | $47.47 | 34,139 |
2022-08-15 | $48.42 | $49.30 | $47.99 | $48.69 | $48.69 | 64,625 |
2022-08-12 | $48.09 | $49.61 | $47.70 | $48.67 | $48.67 | 48,276 |
2022-08-11 | $47.22 | $48.48 | $46.87 | $48.13 | $48.13 | 65,581 |
2022-08-10 | $46.39 | $48.40 | $46.39 | $47.30 | $47.30 | 88,055 |
2022-08-09 | $44.13 | $47.02 | $43.52 | $46.30 | $46.30 | 85,326 |
2022-08-08 | $45.48 | $46.99 | $44.38 | $45.40 | $45.40 | 94,751 |
2022-08-05 | $44.37 | $46.47 | $44.17 | $45.54 | $45.54 | 117,622 |
2022-08-04 | $45.06 | $45.20 | $44.39 | $44.81 | $44.81 | 51,432 |
2022-08-03 | $44.46 | $45.17 | $44.36 | $45.00 | $45.00 | 46,594 |
2022-08-02 | $44.97 | $45.20 | $43.87 | $44.47 | $44.47 | 51,572 |
2022-08-01 | $44.54 | $45.35 | $43.37 | $44.96 | $44.96 | 62,357 |
2022-07-29 | $43.40 | $44.70 | $43.18 | $44.49 | $44.49 | 83,959 |
2022-07-28 | $42.44 | $43.27 | $42.05 | $43.27 | $43.27 | 70,593 |
2022-07-27 | $41.23 | $42.35 | $41.00 | $42.26 | $42.26 | 90,310 |
2022-07-26 | $40.77 | $41.04 | $40.29 | $40.95 | $40.95 | 47,928 |
2022-07-25 | $40.79 | $41.58 | $40.62 | $41.07 | $41.07 | 39,298 |
2022-07-22 | $41.51 | $41.51 | $39.75 | $40.63 | $40.63 | 55,822 |
2022-07-21 | $40.54 | $41.56 | $40.05 | $41.27 | $41.27 | 94,209 |
2022-07-20 | $41.74 | $42.11 | $40.68 | $40.88 | $40.88 | 43,749 |
2022-07-19 | $40.91 | $42.24 | $40.91 | $41.52 | $41.52 | 85,442 |
2022-07-18 | $40.74 | $41.12 | $40.50 | $40.76 | $40.76 | 34,889 |
2022-07-15 | $40.21 | $40.95 | $39.62 | $40.65 | $40.65 | 48,190 |
2022-07-14 | $39.58 | $40.22 | $39.24 | $39.88 | $39.88 | 44,720 |
2022-07-13 | $39.79 | $40.80 | $39.61 | $40.21 | $40.21 | 37,408 |
2022-07-12 | $39.07 | $40.18 | $38.75 | $40.06 | $40.06 | 56,211 |
2022-07-11 | $40.12 | $40.69 | $38.65 | $38.92 | $38.92 | 42,405 |
2022-07-08 | $40.32 | $40.80 | $39.93 | $40.12 | $40.12 | 49,949 |
2022-07-07 | $40.51 | $41.18 | $40.20 | $40.82 | $40.82 | 42,299 |
2022-07-06 | $40.98 | $41.69 | $39.78 | $40.32 | $40.32 | 41,001 |
2022-07-05 | $40.74 | $40.93 | $39.44 | $40.79 | $40.79 | 61,800 |
2022-07-01 | $40.76 | $41.85 | $40.36 | $40.95 | $40.95 | 47,670 |
2022-06-30 | $40.63 | $41.67 | $39.80 | $41.07 | $41.07 | 50,388 |
2022-06-29 | $40.61 | $41.08 | $39.68 | $41.04 | $41.04 | 46,222 |
2022-06-28 | $41.69 | $42.61 | $40.76 | $40.76 | $40.76 | 49,165 |
2022-06-27 | $41.41 | $41.79 | $40.37 | $41.63 | $41.63 | 56,756 |
2022-06-24 | $43.67 | $43.67 | $40.95 | $41.15 | $41.15 | 263,440 |
2022-06-23 | $42.91 | $44.01 | $42.91 | $43.39 | $43.39 | 40,836 |
2022-06-22 | $41.35 | $43.20 | $40.61 | $42.97 | $42.97 | 68,576 |
2022-06-21 | $41.87 | $42.11 | $39.40 | $41.73 | $41.73 | 67,513 |
2022-06-17 | $39.11 | $41.69 | $39.11 | $41.29 | $41.29 | 106,788 |
2022-06-16 | $40.22 | $40.47 | $37.70 | $38.68 | $38.68 | 117,881 |
2022-06-15 | $40.25 | $40.60 | $38.74 | $40.11 | $40.11 | 139,256 |
2022-06-14 | $41.66 | $42.31 | $39.73 | $40.03 | $40.03 | 71,023 |
2022-06-13 | $40.97 | $42.30 | $39.88 | $41.48 | $41.48 | 111,937 |
2022-06-10 | $42.76 | $42.76 | $41.56 | $41.88 | $41.88 | 40,792 |
2022-06-09 | $44.49 | $45.16 | $42.86 | $43.02 | $43.02 | 69,210 |
2022-06-08 | $46.24 | $46.59 | $44.70 | $44.78 | $44.78 | 49,036 |
2022-06-07 | $44.88 | $46.30 | $44.87 | $46.24 | $46.24 | 94,143 |
2022-06-06 | $43.86 | $45.47 | $43.35 | $45.05 | $45.05 | 73,779 |
2022-06-03 | $44.35 | $44.97 | $43.22 | $43.56 | $43.56 | 62,245 |
2022-06-02 | $42.78 | $44.99 | $42.67 | $44.70 | $44.70 | 64,141 |
2022-06-01 | $42.77 | $43.49 | $42.39 | $42.88 | $42.88 | 78,803 |
2022-05-31 | $42.26 | $42.98 | $41.64 | $42.79 | $42.79 | 110,326 |
2022-05-27 | $42.33 | $43.38 | $41.48 | $42.47 | $42.47 | 60,073 |
2022-05-26 | $42.67 | $42.90 | $41.50 | $41.99 | $41.99 | 63,973 |
2022-05-25 | $42.15 | $42.89 | $42.06 | $42.34 | $42.34 | 64,489 |
2022-05-24 | $44.68 | $44.68 | $41.16 | $42.43 | $42.43 | 130,199 |
2022-05-23 | $47.20 | $47.44 | $43.22 | $45.00 | $45.00 | 133,763 |
2022-05-20 | $47.30 | $49.00 | $45.42 | $47.50 | $47.50 | 137,890 |
2022-05-19 | $46.93 | $47.50 | $45.83 | $47.08 | $47.08 | 205,190 |
2022-05-18 | $49.33 | $49.33 | $47.01 | $47.28 | $47.28 | 76,215 |
2022-05-17 | $50.29 | $50.73 | $48.57 | $49.39 | $49.39 | 82,707 |
2022-05-16 | $49.43 | $50.96 | $49.00 | $49.55 | $49.55 | 42,443 |
2022-05-13 | $48.79 | $49.83 | $48.59 | $49.48 | $49.48 | 77,381 |
2022-05-12 | $48.97 | $49.71 | $48.24 | $48.78 | $48.78 | 41,809 |
2022-05-11 | $49.03 | $50.22 | $48.48 | $48.90 | $48.90 | 51,151 |
2022-05-10 | $49.84 | $51.37 | $48.50 | $49.08 | $49.08 | 153,606 |
2022-05-09 | $51.20 | $51.53 | $49.13 | $49.26 | $49.26 | 93,893 |
2022-05-06 | $51.88 | $52.50 | $51.05 | $51.77 | $51.77 | 98,745 |
2022-05-05 | $52.19 | $52.24 | $50.97 | $51.92 | $51.92 | 86,078 |
2022-05-04 | $52.20 | $52.81 | $51.46 | $52.41 | $52.41 | 79,999 |
2022-05-03 | $52.29 | $52.57 | $51.80 | $52.37 | $52.37 | 77,950 |
2022-05-02 | $51.95 | $53.01 | $51.72 | $52.33 | $52.33 | 115,566 |
2022-04-29 | $54.16 | $54.40 | $51.33 | $51.84 | $51.84 | 86,408 |
2022-04-28 | $54.22 | $54.69 | $53.42 | $54.19 | $54.19 | 48,986 |
2022-04-27 | $52.97 | $54.12 | $52.97 | $53.79 | $53.79 | 69,643 |
2022-04-26 | $54.05 | $54.32 | $52.52 | $53.00 | $53.00 | 96,088 |
2022-04-25 | $54.16 | $54.80 | $53.47 | $54.25 | $54.25 | 97,284 |
2022-04-22 | $55.30 | $55.30 | $53.80 | $54.61 | $54.61 | 52,440 |
2022-04-21 | $57.81 | $57.81 | $55.26 | $55.26 | $55.26 | 61,383 |
2022-04-20 | $56.89 | $57.96 | $56.67 | $57.29 | $57.29 | 29,940 |
2022-04-19 | $56.20 | $57.29 | $55.85 | $56.60 | $56.60 | 35,310 |
2022-04-18 | $56.54 | $56.82 | $55.17 | $55.57 | $55.57 | 36,517 |
2022-04-14 | $57.13 | $57.13 | $56.15 | $56.65 | $56.65 | 31,299 |
2022-04-13 | $56.76 | $57.63 | $56.03 | $56.94 | $56.94 | 35,522 |
2022-04-12 | $55.72 | $56.67 | $55.08 | $55.83 | $55.83 | 39,747 |
2022-04-11 | $56.20 | $56.36 | $55.36 | $55.38 | $55.38 | 28,387 |
2022-04-08 | $58.02 | $58.05 | $55.65 | $56.13 | $56.13 | 102,988 |
2022-04-07 | $60.07 | $60.07 | $57.68 | $58.01 | $58.01 | 85,065 |
2022-04-06 | $58.49 | $59.56 | $57.54 | $59.12 | $59.12 | 87,189 |
2022-04-05 | $58.31 | $59.33 | $58.10 | $58.48 | $58.48 | 84,412 |
2022-04-04 | $58.50 | $58.50 | $57.30 | $58.29 | $58.29 | 76,483 |
2022-04-01 | $57.98 | $58.79 | $57.52 | $58.44 | $58.44 | 50,276 |
2022-03-31 | $58.20 | $59.44 | $57.52 | $57.90 | $57.90 | 93,964 |
2022-03-30 | $58.87 | $59.73 | $58.05 | $58.63 | $58.63 | 67,987 |
2022-03-29 | $57.60 | $59.28 | $57.23 | $58.69 | $58.69 | 69,481 |
2022-03-28 | $57.80 | $58.21 | $57.34 | $57.60 | $57.60 | 44,869 |
2022-03-25 | $57.81 | $58.46 | $57.34 | $57.69 | $57.69 | 53,150 |
2022-03-24 | $59.10 | $59.94 | $57.72 | $57.85 | $57.85 | 53,769 |
2022-03-23 | $57.54 | $59.39 | $57.09 | $59.07 | $59.07 | 123,273 |
2022-03-22 | $57.49 | $58.45 | $57.46 | $57.97 | $57.97 | 61,464 |
2022-03-21 | $57.13 | $58.05 | $57.10 | $57.61 | $57.61 | 44,643 |
2022-03-18 | $57.37 | $57.92 | $56.60 | $57.46 | $57.46 | 65,841 |
2022-03-17 | $56.81 | $57.82 | $56.81 | $57.60 | $57.60 | 42,108 |
2022-03-16 | $56.21 | $57.06 | $55.58 | $56.93 | $56.93 | 34,079 |
2022-03-15 | $55.50 | $56.62 | $54.76 | $55.96 | $55.96 | 79,261 |
2022-03-14 | $57.60 | $57.60 | $54.60 | $55.53 | $55.53 | 75,111 |
2022-03-11 | $58.14 | $58.60 | $57.24 | $57.38 | $57.38 | 38,886 |
2022-03-10 | $56.26 | $58.21 | $55.92 | $57.61 | $57.61 | 102,480 |
2022-03-09 | $56.79 | $57.10 | $56.16 | $56.70 | $56.70 | 98,264 |
2022-03-08 | $56.24 | $56.92 | $55.27 | $56.39 | $56.39 | 118,577 |
2022-03-07 | $56.27 | $57.39 | $55.64 | $55.64 | $55.64 | 94,445 |
2022-03-04 | $55.65 | $57.85 | $55.65 | $56.50 | $56.50 | 74,018 |
2022-03-03 | $56.16 | $58.20 | $55.68 | $56.23 | $56.23 | 75,370 |
2022-03-02 | $54.49 | $56.73 | $53.14 | $56.21 | $56.21 | 147,830 |
2022-03-01 | $53.32 | $54.50 | $52.86 | $54.09 | $54.09 | 55,742 |
2022-02-28 | $53.86 | $54.29 | $52.48 | $53.28 | $53.28 | 96,595 |
2022-02-25 | $53.43 | $54.72 | $52.90 | $54.05 | $54.05 | 53,214 |
2022-02-24 | $50.02 | $53.18 | $50.02 | $53.10 | $53.10 | 59,286 |
2022-02-23 | $53.09 | $53.26 | $50.59 | $50.99 | $50.99 | 49,586 |
2022-02-22 | $53.27 | $53.97 | $51.69 | $52.56 | $52.56 | 73,751 |
2022-02-18 | $53.52 | $54.29 | $53.02 | $53.24 | $53.24 | 68,068 |
2022-02-17 | $54.81 | $55.57 | $53.79 | $53.93 | $53.93 | 60,081 |
2022-02-16 | $55.16 | $55.57 | $54.43 | $55.22 | $55.22 | 64,190 |
2022-02-15 | $54.89 | $56.00 | $54.42 | $55.60 | $55.60 | 43,546 |
2022-02-14 | $54.84 | $55.15 | $54.29 | $54.50 | $54.50 | 95,697 |
2022-02-11 | $54.12 | $55.26 | $53.44 | $54.80 | $54.80 | 39,144 |
2022-02-10 | $54.56 | $54.98 | $51.93 | $54.40 | $54.40 | 60,257 |
2022-02-09 | $56.70 | $57.41 | $54.94 | $55.37 | $55.37 | 75,403 |
2022-02-08 | $54.51 | $56.71 | $54.22 | $56.62 | $56.62 | 68,466 |
2022-02-07 | $53.41 | $54.90 | $52.34 | $54.80 | $54.80 | 83,775 |
2022-02-04 | $51.67 | $55.00 | $50.10 | $53.65 | $53.65 | 240,006 |
2022-02-03 | $48.57 | $50.26 | $47.46 | $49.87 | $49.87 | 59,063 |
2022-02-02 | $50.74 | $50.74 | $48.70 | $48.80 | $48.80 | 111,100 |
2022-02-01 | $51.64 | $51.64 | $50.44 | $50.77 | $50.77 | 67,495 |
2022-01-31 | $49.24 | $51.59 | $48.83 | $51.26 | $51.26 | 98,617 |
2022-01-28 | $49.25 | $49.74 | $47.80 | $49.16 | $49.16 | 145,366 |
2022-01-27 | $49.90 | $51.00 | $48.79 | $49.14 | $49.14 | 81,914 |
2022-01-26 | $50.80 | $51.26 | $48.62 | $50.30 | $50.30 | 167,627 |
2022-01-25 | $50.27 | $50.78 | $48.88 | $50.68 | $50.68 | 68,917 |
2022-01-24 | $50.19 | $50.96 | $49.50 | $50.37 | $50.37 | 114,607 |
2022-01-21 | $50.21 | $51.26 | $50.21 | $50.55 | $50.55 | 78,337 |
2022-01-20 | $51.17 | $52.38 | $50.55 | $50.68 | $50.68 | 45,078 |
2022-01-19 | $51.07 | $53.00 | $50.48 | $51.18 | $51.18 | 92,019 |
2022-01-18 | $51.44 | $51.72 | $49.80 | $50.90 | $50.90 | 109,004 |
2022-01-14 | $53.48 | $54.01 | $51.68 | $51.95 | $51.95 | 74,476 |
2022-01-13 | $54.43 | $54.78 | $53.53 | $54.01 | $54.01 | 101,137 |
2022-01-12 | $55.47 | $57.13 | $53.94 | $54.50 | $54.50 | 68,748 |
2022-01-11 | $55.64 | $56.12 | $54.87 | $55.17 | $55.17 | 71,361 |
2022-01-10 | $55.18 | $55.77 | $54.14 | $55.52 | $55.52 | 51,959 |
2022-01-07 | $56.62 | $57.29 | $55.39 | $55.54 | $55.54 | 36,196 |
2022-01-06 | $57.21 | $57.38 | $55.83 | $56.64 | $56.64 | 50,965 |
2022-01-05 | $58.64 | $59.41 | $56.84 | $56.93 | $56.93 | 51,121 |
2022-01-04 | $59.31 | $60.11 | $58.51 | $58.92 | $58.92 | 34,514 |
2022-01-03 | $58.97 | $59.92 | $58.13 | $59.57 | $59.57 | 44,251 |
2021-12-31 | $58.61 | $59.06 | $58.27 | $58.76 | $58.76 | 54,934 |
2021-12-30 | $58.40 | $59.35 | $58.21 | $59.12 | $59.12 | 36,752 |
2021-12-29 | $59.19 | $59.60 | $57.35 | $58.65 | $58.65 | 42,379 |
2021-12-28 | $59.78 | $60.22 | $59.09 | $59.41 | $59.41 | 86,260 |
2021-12-27 | $59.80 | $60.49 | $59.42 | $59.87 | $59.87 | 41,871 |
2021-12-23 | $60.32 | $60.56 | $59.68 | $60.11 | $60.11 | 48,359 |
2021-12-22 | $57.91 | $60.41 | $57.91 | $60.35 | $60.35 | 82,523 |
2021-12-21 | $56.29 | $58.25 | $56.29 | $57.83 | $57.83 | 73,790 |
2021-12-20 | $55.93 | $56.24 | $54.32 | $56.14 | $56.14 | 70,931 |
2021-12-17 | $56.09 | $57.36 | $55.43 | $56.54 | $56.54 | 119,812 |
2021-12-16 | $56.58 | $58.26 | $55.58 | $56.20 | $56.20 | 127,746 |
2021-12-15 | $56.74 | $57.68 | $53.37 | $56.36 | $56.36 | 201,200 |
2021-12-14 | $56.93 | $57.96 | $55.88 | $56.84 | $56.84 | 32,236 |
2021-12-13 | $57.22 | $57.24 | $55.40 | $57.05 | $57.05 | 152,453 |
2021-12-10 | $60.28 | $60.28 | $57.23 | $57.58 | $57.58 | 59,081 |
2021-12-09 | $59.82 | $60.10 | $58.15 | $58.97 | $58.97 | 90,430 |
2021-12-08 | $59.95 | $60.40 | $58.68 | $60.17 | $60.17 | 78,165 |
2021-12-07 | $59.75 | $60.16 | $58.85 | $59.85 | $59.85 | 53,558 |
2021-12-06 | $59.89 | $59.89 | $57.64 | $59.09 | $59.09 | 50,416 |
2021-12-03 | $59.58 | $60.23 | $58.49 | $59.86 | $59.86 | 41,803 |
2021-12-02 | $59.60 | $59.97 | $58.39 | $59.51 | $59.51 | 85,712 |
2021-12-01 | $61.06 | $61.06 | $59.70 | $59.92 | $59.92 | 92,280 |
2021-11-30 | $60.22 | $60.70 | $59.54 | $60.16 | $60.16 | 102,895 |
2021-11-29 | $60.49 | $61.25 | $59.10 | $60.23 | $60.23 | 75,410 |
2021-11-26 | $60.85 | $61.05 | $59.06 | $60.07 | $60.07 | 51,973 |
2021-11-24 | $61.06 | $62.25 | $60.00 | $61.51 | $61.51 | 816,911 |
2021-11-23 | $61.54 | $61.94 | $60.50 | $61.64 | $61.64 | 57,805 |
2021-11-22 | $64.48 | $64.88 | $61.38 | $61.97 | $61.97 | 69,201 |
2021-11-19 | $63.75 | $64.51 | $63.15 | $63.99 | $63.99 | 52,190 |
2021-11-18 | $63.12 | $64.64 | $62.62 | $63.36 | $63.36 | 58,669 |
2021-11-17 | $61.00 | $63.72 | $60.81 | $62.93 | $62.93 | 135,172 |
2021-11-16 | $61.22 | $61.79 | $60.69 | $61.14 | $61.14 | 52,693 |
2021-11-15 | $61.80 | $61.80 | $60.56 | $61.45 | $61.45 | 30,759 |
2021-11-12 | $62.00 | $62.43 | $60.20 | $61.25 | $61.25 | 45,708 |
2021-11-11 | $63.06 | $63.26 | $61.50 | $61.79 | $61.79 | 48,248 |
2021-11-10 | $62.80 | $64.00 | $61.96 | $63.15 | $63.15 | 55,257 |
2021-11-09 | $62.76 | $63.77 | $61.97 | $63.27 | $63.27 | 36,902 |
2021-11-08 | $62.42 | $63.71 | $61.83 | $62.79 | $62.79 | 54,113 |
2021-11-05 | $62.17 | $65.16 | $61.82 | $62.36 | $62.36 | 75,804 |
2021-11-04 | $65.12 | $66.55 | $61.99 | $62.61 | $62.61 | 91,004 |
2021-11-03 | $63.98 | $65.23 | $63.97 | $64.69 | $64.69 | 49,128 |
2021-11-02 | $64.37 | $65.47 | $64.08 | $64.87 | $64.87 | 50,852 |
2021-11-01 | $64.31 | $65.68 | $63.62 | $64.35 | $64.35 | 87,115 |
2021-10-29 | $62.40 | $64.25 | $62.40 | $64.10 | $64.10 | 47,414 |
2021-10-28 | $61.33 | $62.70 | $61.03 | $62.58 | $62.58 | 34,389 |
2021-10-27 | $61.19 | $61.57 | $60.93 | $60.94 | $60.94 | 22,119 |
2021-10-26 | $61.45 | $61.76 | $60.66 | $61.11 | $61.11 | 44,814 |
2021-10-25 | $60.77 | $61.64 | $59.32 | $61.32 | $61.32 | 49,354 |
2021-10-22 | $59.17 | $60.73 | $58.30 | $60.50 | $60.50 | 48,439 |
2021-10-21 | $61.68 | $62.63 | $59.76 | $60.21 | $60.21 | 34,611 |
2021-10-20 | $60.82 | $61.95 | $60.82 | $61.67 | $61.67 | 26,291 |
2021-10-19 | $59.94 | $61.04 | $59.23 | $60.80 | $60.80 | 30,317 |
2021-10-18 | $59.94 | $60.48 | $59.23 | $60.05 | $60.05 | 43,798 |
2021-10-15 | $61.47 | $61.47 | $59.64 | $59.91 | $59.91 | 46,137 |
2021-10-14 | $60.95 | $61.73 | $60.50 | $60.68 | $60.68 | 33,534 |
2021-10-13 | $60.61 | $60.88 | $59.84 | $60.71 | $60.71 | 42,705 |
2021-10-12 | $59.82 | $60.80 | $59.70 | $60.49 | $60.49 | 37,014 |
2021-10-11 | $59.70 | $60.54 | $59.21 | $59.84 | $59.84 | 33,250 |
2021-10-08 | $62.10 | $62.10 | $59.60 | $59.83 | $59.83 | 44,942 |
2021-10-07 | $62.00 | $63.00 | $61.53 | $62.04 | $62.04 | 70,890 |
2021-10-06 | $62.56 | $63.42 | $61.91 | $61.99 | $61.99 | 66,734 |
2021-10-05 | $62.63 | $63.00 | $61.82 | $62.95 | $62.95 | 130,970 |
2021-10-04 | $62.72 | $63.71 | $62.24 | $62.66 | $62.66 | 86,587 |
2021-10-01 | $60.74 | $63.79 | $59.97 | $62.84 | $62.84 | 83,155 |
2021-09-30 | $61.50 | $63.50 | $60.15 | $60.70 | $60.70 | 155,801 |
2021-09-29 | $59.57 | $60.00 | $57.89 | $59.74 | $59.74 | 50,126 |
2021-09-28 | $59.44 | $59.69 | $58.00 | $59.32 | $59.32 | 69,793 |
2021-09-27 | $59.62 | $60.30 | $59.06 | $59.68 | $59.68 | 72,631 |
2021-09-24 | $58.68 | $60.50 | $58.31 | $60.00 | $60.00 | 66,179 |
2021-09-23 | $57.42 | $59.56 | $57.42 | $58.86 | $58.86 | 56,192 |
2021-09-22 | $58.00 | $58.00 | $57.05 | $57.37 | $57.37 | 58,318 |
2021-09-21 | $57.34 | $58.25 | $56.21 | $57.09 | $57.09 | 90,224 |
2021-09-20 | $56.05 | $58.09 | $54.40 | $57.34 | $57.34 | 139,420 |
2021-09-17 | $57.26 | $58.35 | $54.95 | $55.25 | $55.25 | 344,958 |
2021-09-16 | $56.21 | $58.00 | $54.43 | $57.55 | $57.55 | 127,621 |
2021-09-15 | $57.46 | $57.51 | $55.01 | $56.41 | $56.41 | 123,161 |
2021-09-14 | $58.22 | $59.00 | $57.35 | $57.55 | $57.55 | 64,687 |
2021-09-13 | $60.72 | $61.25 | $57.94 | $58.30 | $58.30 | 58,421 |
2021-09-10 | $60.90 | $61.59 | $59.92 | $60.62 | $60.62 | 56,051 |
2021-09-09 | $61.87 | $62.25 | $60.63 | $60.76 | $60.76 | 48,694 |
2021-09-08 | $60.58 | $62.07 | $60.24 | $61.81 | $61.81 | 90,161 |
2021-09-07 | $59.71 | $61.70 | $59.71 | $60.92 | $60.92 | 102,729 |
2021-09-03 | $60.67 | $61.90 | $59.60 | $59.89 | $59.89 | 56,646 |
2021-09-02 | $59.37 | $60.69 | $58.70 | $60.60 | $60.60 | 39,710 |
2021-09-01 | $59.97 | $59.97 | $58.31 | $58.99 | $58.99 | 60,103 |
2021-08-31 | $56.90 | $59.17 | $56.90 | $59.02 | $59.02 | 71,807 |
2021-08-30 | $57.65 | $57.65 | $55.75 | $56.98 | $56.98 | 59,706 |
2021-08-27 | $56.82 | $58.22 | $56.57 | $57.41 | $57.41 | 59,095 |
2021-08-26 | $56.97 | $57.95 | $56.37 | $56.58 | $56.58 | 55,832 |
2021-08-25 | $56.98 | $57.74 | $56.70 | $57.05 | $57.05 | 32,520 |
2021-08-24 | $56.88 | $57.31 | $55.54 | $57.03 | $57.03 | 73,213 |
2021-08-23 | $57.14 | $57.98 | $55.55 | $57.00 | $57.00 | 42,450 |
2021-08-20 | $55.66 | $58.24 | $55.18 | $56.90 | $56.90 | 61,497 |
2021-08-19 | $55.65 | $56.17 | $54.51 | $55.84 | $55.84 | 72,197 |
2021-08-18 | $57.58 | $57.92 | $55.17 | $55.31 | $55.31 | 70,906 |
2021-08-17 | $56.21 | $58.48 | $56.21 | $57.95 | $57.95 | 71,853 |
2021-08-16 | $56.06 | $56.93 | $55.14 | $56.49 | $56.49 | 54,087 |
2021-08-13 | $57.39 | $57.39 | $55.51 | $56.56 | $56.56 | 83,283 |
2021-08-12 | $60.58 | $61.09 | $53.94 | $57.54 | $57.54 | 206,622 |
2021-08-11 | $60.79 | $63.34 | $60.65 | $60.99 | $60.99 | 80,033 |
2021-08-10 | $60.13 | $61.04 | $59.61 | $60.98 | $60.98 | 42,102 |
2021-08-09 | $60.13 | $61.75 | $59.76 | $60.21 | $60.21 | 86,257 |
2021-08-06 | $58.84 | $60.71 | $58.39 | $60.00 | $60.00 | 58,784 |
2021-08-05 | $59.63 | $59.63 | $57.32 | $58.77 | $58.77 | 42,912 |
2021-08-04 | $57.70 | $58.22 | $57.01 | $57.42 | $57.42 | 40,504 |
2021-08-03 | $61.10 | $61.10 | $57.24 | $57.56 | $57.56 | 70,490 |
2021-08-02 | $58.52 | $59.39 | $57.90 | $58.69 | $58.69 | 56,667 |
2021-07-30 | $58.66 | $59.45 | $57.32 | $58.32 | $58.32 | 82,527 |
2021-07-29 | $57.72 | $59.99 | $57.72 | $59.03 | $59.03 | 101,749 |
2021-07-28 | $58.28 | $59.18 | $57.11 | $57.73 | $57.73 | 85,314 |
2021-07-27 | $60.33 | $60.33 | $57.66 | $58.45 | $58.45 | 115,774 |
2021-07-26 | $59.92 | $61.03 | $59.92 | $60.13 | $60.13 | 105,709 |
2021-07-23 | $60.08 | $60.19 | $58.50 | $59.89 | $59.89 | 80,272 |
2021-07-22 | $60.19 | $60.41 | $59.39 | $59.63 | $59.63 | 63,362 |
2021-07-21 | $60.25 | $60.61 | $59.47 | $59.84 | $59.84 | 78,127 |
2021-07-20 | $60.00 | $60.97 | $59.46 | $59.92 | $59.92 | 91,507 |
2021-07-19 | $57.60 | $60.31 | $57.32 | $60.11 | $60.11 | 165,905 |
2021-07-16 | $58.85 | $59.46 | $57.82 | $58.38 | $58.38 | 64,587 |
2021-07-15 | $57.38 | $58.53 | $56.61 | $58.40 | $58.40 | 59,606 |
2021-07-14 | $59.85 | $60.42 | $57.15 | $57.57 | $57.57 | 90,360 |
2021-07-13 | $60.19 | $60.19 | $58.66 | $59.80 | $59.80 | 64,768 |
2021-07-12 | $59.36 | $60.17 | $58.00 | $59.55 | $59.55 | 61,038 |
2021-07-09 | $58.81 | $59.50 | $58.45 | $59.29 | $59.29 | 66,971 |
2021-07-08 | $57.50 | $60.05 | $57.50 | $59.38 | $59.38 | 81,174 |
2021-07-07 | $58.16 | $58.78 | $56.89 | $58.23 | $58.23 | 72,072 |
2021-07-06 | $60.17 | $60.17 | $57.94 | $58.41 | $58.41 | 99,598 |
2021-07-02 | $60.34 | $60.42 | $58.81 | $59.45 | $59.45 | 55,251 |
2021-07-01 | $59.74 | $60.27 | $59.28 | $60.00 | $60.00 | 93,581 |
2021-06-30 | $60.10 | $60.29 | $59.61 | $59.99 | $59.99 | 103,109 |
2021-06-29 | $61.00 | $61.55 | $59.72 | $59.97 | $59.97 | 80,387 |
2021-06-28 | $61.94 | $61.94 | $59.14 | $60.67 | $60.67 | 105,516 |
2021-06-25 | $63.26 | $63.50 | $61.91 | $61.96 | $61.96 | 494,407 |
2021-06-24 | $63.64 | $64.96 | $62.62 | $63.18 | $63.18 | 161,921 |
2021-06-23 | $63.69 | $64.90 | $63.19 | $63.51 | $63.51 | 172,068 |
2021-06-22 | $61.70 | $63.37 | $60.86 | $62.79 | $62.79 | 174,317 |
2021-06-21 | $59.70 | $62.46 | $58.37 | $61.39 | $61.39 | 308,210 |
2021-06-18 | $58.19 | $60.01 | $56.92 | $59.71 | $59.71 | 334,494 |
2021-06-17 | $50.90 | $58.99 | $50.21 | $58.65 | $58.65 | 844,982 |
2021-06-16 | $48.79 | $50.99 | $48.13 | $49.98 | $49.98 | 205,938 |
2021-06-15 | $50.50 | $50.50 | $49.87 | $50.16 | $50.16 | 141,930 |
2021-06-14 | $49.91 | $50.40 | $49.63 | $50.05 | $50.05 | 150,016 |
2021-06-11 | $50.59 | $50.88 | $49.85 | $50.09 | $50.09 | 96,363 |
2021-06-10 | $50.35 | $51.00 | $50.14 | $50.30 | $50.30 | 96,592 |
2021-06-09 | $50.67 | $51.90 | $49.97 | $50.36 | $50.36 | 152,323 |
2021-06-08 | $50.48 | $50.84 | $49.85 | $50.60 | $50.60 | 159,688 |
2021-06-07 | $50.10 | $50.74 | $49.88 | $50.02 | $50.02 | 118,371 |
2021-06-04 | $50.00 | $50.30 | $49.75 | $50.11 | $50.11 | 51,091 |
2021-06-03 | $49.54 | $50.36 | $49.01 | $49.98 | $49.98 | 83,960 |
2021-06-02 | $49.90 | $50.30 | $49.20 | $49.72 | $49.72 | 64,124 |
2021-06-01 | $49.92 | $50.49 | $48.86 | $49.71 | $49.71 | 68,807 |
2021-05-28 | $49.74 | $50.02 | $48.81 | $49.46 | $49.46 | 36,895 |
2021-05-27 | $48.32 | $50.16 | $48.25 | $49.67 | $49.67 | 179,572 |
2021-05-26 | $47.80 | $49.27 | $47.26 | $48.00 | $48.00 | 109,611 |
2021-05-25 | $48.28 | $48.28 | $47.25 | $47.67 | $47.67 | 81,968 |
2021-05-24 | $48.65 | $48.86 | $47.51 | $48.36 | $48.36 | 64,563 |
2021-05-21 | $49.41 | $49.41 | $47.95 | $48.91 | $48.91 | 60,420 |
2021-05-20 | $47.97 | $49.70 | $47.97 | $48.95 | $48.95 | 94,736 |
2021-05-19 | $47.43 | $48.92 | $47.11 | $48.41 | $48.41 | 70,732 |
2021-05-18 | $47.16 | $49.12 | $46.70 | $48.00 | $48.00 | 119,335 |
2021-05-17 | $48.80 | $48.86 | $47.05 | $47.08 | $47.08 | 77,722 |
2021-05-14 | $47.30 | $48.25 | $46.67 | $47.96 | $47.96 | 53,813 |
2021-05-13 | $46.00 | $47.63 | $45.85 | $47.23 | $47.23 | 54,857 |
2021-05-12 | $47.19 | $47.65 | $45.87 | $46.11 | $46.11 | 75,344 |
2021-05-11 | $47.55 | $48.48 | $46.63 | $47.46 | $47.46 | 64,886 |
2021-05-10 | $48.29 | $49.74 | $47.69 | $48.09 | $48.09 | 83,247 |
2021-05-07 | $47.34 | $49.64 | $47.18 | $48.39 | $48.39 | 124,935 |
2021-05-06 | $47.74 | $48.04 | $46.91 | $47.56 | $47.56 | 48,563 |
2021-05-05 | $47.22 | $47.87 | $46.51 | $47.83 | $47.83 | 64,871 |
2021-05-04 | $47.99 | $48.99 | $47.13 | $47.18 | $47.18 | 71,834 |
2021-05-03 | $47.47 | $49.46 | $47.47 | $48.34 | $48.34 | 90,319 |
2021-04-30 | $46.56 | $47.49 | $45.50 | $47.32 | $47.32 | 89,723 |
2021-04-29 | $46.25 | $46.68 | $45.85 | $46.52 | $46.52 | 118,899 |
2021-04-28 | $46.00 | $46.66 | $45.89 | $46.00 | $46.00 | 79,923 |
2021-04-27 | $46.62 | $46.90 | $45.11 | $45.95 | $45.95 | 240,027 |
2021-04-26 | $46.50 | $47.05 | $46.09 | $46.09 | $46.09 | 75,062 |
2021-04-23 | $46.80 | $47.50 | $45.65 | $46.29 | $46.29 | 79,038 |
2021-04-22 | $47.75 | $48.47 | $46.40 | $46.79 | $46.79 | 194,371 |
2021-04-21 | $47.17 | $47.58 | $46.35 | $47.48 | $47.48 | 88,732 |
2021-04-20 | $46.35 | $47.74 | $45.93 | $46.76 | $46.76 | 127,196 |
2021-04-19 | $46.57 | $47.35 | $46.28 | $46.79 | $46.79 | 80,535 |
2021-04-16 | $47.33 | $47.99 | $46.25 | $46.89 | $46.89 | 87,413 |
2021-04-15 | $46.50 | $47.49 | $46.47 | $47.46 | $47.46 | 76,256 |
2021-04-14 | $46.69 | $47.67 | $46.08 | $46.40 | $46.40 | 105,702 |
2021-04-13 | $45.40 | $47.02 | $45.40 | $46.64 | $46.64 | 61,483 |
2021-04-12 | $46.13 | $46.50 | $45.16 | $46.39 | $46.39 | 167,223 |
2021-04-09 | $46.99 | $47.33 | $46.00 | $46.24 | $46.24 | 174,237 |
2021-04-08 | $47.08 | $47.71 | $46.60 | $46.99 | $46.99 | 122,813 |
2021-04-07 | $47.37 | $47.81 | $46.27 | $46.85 | $46.85 | 169,611 |
2021-04-06 | $46.88 | $53.29 | $44.79 | $48.09 | $48.09 | 425,142 |
2021-04-05 | $47.49 | $48.02 | $46.83 | $48.02 | $48.02 | 54,710 |
2021-04-01 | $46.52 | $48.31 | $46.52 | $46.92 | $46.92 | 133,279 |
2021-03-31 | $45.01 | $47.33 | $45.01 | $47.16 | $47.16 | 87,272 |
2021-03-30 | $44.65 | $45.61 | $44.40 | $45.19 | $45.19 | 67,607 |
2021-03-29 | $46.37 | $47.59 | $44.13 | $44.76 | $44.76 | 127,462 |
2021-03-26 | $45.52 | $46.78 | $44.67 | $46.62 | $46.62 | 69,363 |
2021-03-25 | $44.05 | $45.22 | $43.40 | $45.15 | $45.15 | 225,692 |
2021-03-24 | $45.42 | $46.63 | $44.32 | $44.49 | $44.49 | 115,470 |
2021-03-23 | $46.42 | $46.94 | $45.23 | $45.28 | $45.28 | 95,673 |
2021-03-22 | $46.10 | $48.34 | $45.50 | $46.87 | $46.87 | 231,246 |
2021-03-19 | $46.51 | $47.43 | $45.57 | $46.38 | $46.38 | 164,719 |
2021-03-18 | $46.02 | $48.11 | $45.79 | $46.84 | $46.84 | 111,789 |
2021-03-17 | $47.09 | $48.11 | $46.15 | $46.67 | $46.67 | 121,223 |
2021-03-16 | $46.31 | $48.77 | $45.87 | $47.60 | $47.60 | 306,437 |
2021-03-15 | $45.68 | $47.20 | $45.05 | $46.64 | $46.64 | 412,666 |
2021-03-12 | $44.90 | $45.80 | $44.59 | $45.10 | $45.10 | 246,749 |
2021-03-11 | $45.40 | $45.40 | $44.12 | $44.84 | $44.84 | 226,952 |
2021-03-10 | $44.11 | $45.00 | $43.85 | $44.50 | $44.50 | 110,963 |
2021-03-09 | $44.88 | $45.19 | $43.45 | $43.93 | $43.93 | 188,631 |
2021-03-08 | $42.88 | $45.20 | $42.69 | $43.87 | $43.87 | 220,928 |
2021-03-05 | $42.69 | $43.31 | $39.49 | $43.01 | $43.01 | 221,765 |
2021-03-04 | $44.02 | $44.41 | $41.60 | $42.09 | $42.09 | 260,400 |
2021-03-03 | $43.44 | $45.12 | $43.21 | $44.25 | $44.25 | 253,037 |
2021-03-02 | $44.90 | $45.09 | $43.28 | $43.44 | $43.44 | 354,303 |
2021-03-01 | $43.14 | $45.49 | $43.14 | $44.47 | $44.47 | 179,904 |
2021-02-26 | $43.44 | $43.72 | $42.08 | $42.23 | $42.23 | 153,774 |
2021-02-25 | $43.63 | $44.07 | $42.42 | $42.91 | $42.91 | 129,693 |
2021-02-24 | $42.52 | $43.51 | $42.33 | $43.30 | $43.30 | 119,919 |
2021-02-23 | $43.49 | $43.67 | $42.16 | $42.44 | $42.44 | 181,575 |
2021-02-22 | $45.03 | $45.04 | $42.26 | $43.03 | $43.03 | 229,729 |
2021-02-19 | $45.04 | $45.83 | $43.69 | $43.92 | $43.92 | 236,151 |
2021-02-18 | $45.81 | $46.50 | $44.00 | $44.91 | $44.91 | 296,364 |
2021-02-17 | $42.00 | $47.24 | $41.70 | $46.24 | $46.24 | 1,018,711 |
2021-02-16 | $40.01 | $41.50 | $39.27 | $40.55 | $40.55 | 486,005 |
2021-02-12 | $37.06 | $39.50 | $37.06 | $38.32 | $38.32 | 130,425 |
2021-02-11 | $36.67 | $37.39 | $35.94 | $37.22 | $37.22 | 224,284 |
2021-02-10 | $37.44 | $38.89 | $36.18 | $36.85 | $36.85 | 399,241 |
2021-02-09 | $36.58 | $37.25 | $34.91 | $37.00 | $37.00 | 265,535 |
2021-02-08 | $37.31 | $38.17 | $36.40 | $36.94 | $36.94 | 129,859 |
2021-02-05 | $36.02 | $37.28 | $34.85 | $37.05 | $37.05 | 222,713 |
2021-02-04 | $35.53 | $36.58 | $34.84 | $36.02 | $36.02 | 304,747 |
2021-02-03 | $36.68 | $36.68 | $34.95 | $35.34 | $35.34 | 169,250 |
2021-02-02 | $36.60 | $36.60 | $35.40 | $35.61 | $35.61 | 244,376 |
2021-02-01 | $38.70 | $38.70 | $35.48 | $36.16 | $36.16 | 304,731 |
2021-01-29 | $37.98 | $38.20 | $36.01 | $36.28 | $36.28 | 143,250 |
2021-01-28 | $38.42 | $39.08 | $37.42 | $38.25 | $38.25 | 165,520 |
2021-01-27 | $39.73 | $42.64 | $37.75 | $37.81 | $37.81 | 384,174 |
2021-01-26 | $40.59 | $41.20 | $40.13 | $40.99 | $40.99 | 116,557 |
2021-01-25 | $40.36 | $41.42 | $39.65 | $40.71 | $40.71 | 268,652 |
2021-01-22 | $40.01 | $40.96 | $39.40 | $40.34 | $40.34 | 143,996 |
2021-01-21 | $38.81 | $40.63 | $38.81 | $39.92 | $39.92 | 123,309 |
2021-01-20 | $39.27 | $40.97 | $38.59 | $40.27 | $40.27 | 258,817 |
2021-01-19 | $38.35 | $40.29 | $37.33 | $39.57 | $39.57 | 186,177 |
2021-01-15 | $37.77 | $38.39 | $36.68 | $38.06 | $38.06 | 106,220 |
2021-01-14 | $37.57 | $38.17 | $36.56 | $37.98 | $37.98 | 164,435 |
2021-01-13 | $37.66 | $39.25 | $36.51 | $37.52 | $37.52 | 312,057 |
2021-01-12 | $36.21 | $37.36 | $36.05 | $36.66 | $36.66 | 231,812 |
2021-01-11 | $34.84 | $36.50 | $34.68 | $36.44 | $36.44 | 211,484 |
2021-01-08 | $33.15 | $35.80 | $32.85 | $35.06 | $35.06 | 378,737 |
2021-01-07 | $34.13 | $34.32 | $32.10 | $32.90 | $32.90 | 599,519 |
2021-01-06 | $35.47 | $36.05 | $33.20 | $34.17 | $34.17 | 262,317 |
2021-01-05 | $36.73 | $37.34 | $34.29 | $35.22 | $35.22 | 255,953 |
2021-01-04 | $36.81 | $38.03 | $36.29 | $36.79 | $36.79 | 148,381 |
2020-12-31 | $37.55 | $37.87 | $35.61 | $37.60 | $37.60 | 60,095 |
2020-12-30 | $38.99 | $39.78 | $36.51 | $37.35 | $37.35 | 113,359 |
2020-12-29 | $38.27 | $40.99 | $36.81 | $39.05 | $39.05 | 184,147 |
2020-12-28 | $39.59 | $40.24 | $37.35 | $37.99 | $37.99 | 134,170 |
2020-12-24 | $40.43 | $41.39 | $38.51 | $39.59 | $39.59 | 98,099 |
2020-12-23 | $40.40 | $41.76 | $39.41 | $41.09 | $41.09 | 267,429 |
2020-12-22 | $42.84 | $45.04 | $40.02 | $40.36 | $40.36 | 481,207 |
2020-12-21 | $34.00 | $49.99 | $33.25 | $43.94 | $43.94 | 3,077,916 |
2020-12-18 | $29.41 | $30.23 | $29.19 | $29.47 | $29.47 | 166,180 |
2020-12-17 | $29.48 | $29.75 | $28.66 | $29.18 | $29.18 | 91,775 |
2020-12-16 | $29.75 | $29.82 | $28.82 | $29.55 | $29.55 | 105,027 |
2020-12-15 | $28.88 | $29.93 | $28.85 | $29.88 | $29.88 | 61,553 |
2020-12-14 | $29.95 | $30.25 | $28.67 | $28.82 | $28.82 | 77,562 |
2020-12-11 | $29.40 | $29.89 | $29.24 | $29.66 | $29.66 | 58,877 |
2020-12-10 | $29.34 | $30.03 | $29.28 | $29.58 | $29.58 | 50,450 |
2020-12-09 | $29.92 | $30.51 | $29.62 | $30.03 | $30.03 | 63,025 |
2020-12-08 | $30.69 | $30.79 | $29.52 | $29.71 | $29.71 | 140,730 |
2020-12-07 | $30.30 | $31.01 | $30.03 | $30.77 | $30.77 | 96,401 |
2020-12-04 | $29.97 | $31.15 | $29.97 | $31.04 | $31.04 | 106,935 |
2020-12-03 | $30.36 | $30.70 | $30.08 | $30.41 | $30.41 | 42,207 |
2020-12-02 | $29.96 | $30.44 | $29.96 | $30.35 | $30.35 | 55,205 |
2020-12-01 | $29.93 | $30.75 | $29.63 | $30.32 | $30.32 | 78,298 |
2020-11-30 | $28.83 | $30.06 | $28.83 | $29.93 | $29.93 | 159,012 |
2020-11-27 | $29.18 | $29.62 | $28.60 | $29.01 | $29.01 | 51,191 |
2020-11-25 | $29.09 | $29.88 | $28.89 | $29.08 | $29.08 | 94,769 |
2020-11-24 | $28.66 | $29.00 | $28.52 | $28.90 | $28.90 | 94,850 |
2020-11-23 | $29.19 | $29.51 | $28.25 | $28.56 | $28.56 | 133,622 |
2020-11-20 | $28.84 | $30.25 | $28.34 | $29.13 | $29.13 | 169,896 |
2020-11-19 | $27.58 | $29.93 | $27.43 | $28.70 | $28.70 | 250,735 |
2020-11-18 | $28.88 | $31.00 | $27.27 | $27.51 | $27.51 | 519,307 |
2020-11-17 | $31.56 | $33.36 | $31.56 | $32.79 | $32.79 | 117,591 |
2020-11-16 | $33.48 | $33.48 | $32.13 | $32.39 | $32.39 | 66,220 |
2020-11-13 | $32.59 | $33.00 | $32.20 | $32.68 | $32.68 | 92,212 |
2020-11-12 | $32.10 | $32.92 | $32.01 | $32.60 | $32.60 | 81,469 |
2020-11-11 | $33.34 | $33.35 | $32.12 | $32.33 | $32.33 | 76,313 |
2020-11-10 | $32.59 | $33.49 | $32.12 | $33.20 | $33.20 | 83,077 |
2020-11-09 | $33.78 | $34.74 | $32.29 | $32.30 | $32.30 | 86,808 |
2020-11-06 | $33.00 | $33.24 | $31.93 | $32.25 | $32.25 | 76,604 |
2020-11-05 | $32.49 | $33.08 | $32.48 | $32.99 | $32.99 | 79,615 |
2020-11-04 | $31.84 | $32.92 | $30.96 | $32.50 | $32.50 | 66,034 |
2020-11-03 | $31.51 | $32.54 | $31.51 | $32.12 | $32.12 | 50,487 |
2020-11-02 | $32.42 | $32.42 | $31.30 | $31.70 | $31.70 | 46,177 |
2020-10-30 | $31.80 | $32.28 | $31.00 | $31.92 | $31.92 | 101,697 |
2020-10-29 | $32.06 | $32.08 | $31.61 | $31.85 | $31.85 | 66,819 |
2020-10-28 | $32.69 | $33.06 | $32.14 | $32.20 | $32.20 | 72,720 |
2020-10-27 | $33.70 | $34.49 | $32.79 | $33.23 | $33.23 | 134,523 |
2020-10-26 | $33.47 | $34.41 | $32.72 | $33.68 | $33.68 | 130,564 |
2020-10-23 | $34.62 | $35.11 | $33.50 | $34.23 | $34.23 | 80,182 |
2020-10-22 | $34.00 | $35.09 | $32.98 | $34.40 | $34.40 | 453,271 |
2020-10-21 | $33.95 | $34.17 | $33.19 | $33.63 | $33.63 | 121,341 |
2020-10-20 | $35.86 | $36.30 | $33.30 | $33.84 | $33.84 | 103,857 |
2020-10-19 | $36.12 | $36.84 | $35.59 | $35.67 | $35.67 | 67,771 |
2020-10-16 | $36.30 | $36.71 | $35.31 | $35.75 | $35.75 | 85,249 |
2020-10-15 | $34.33 | $36.72 | $33.93 | $36.40 | $36.40 | 169,054 |
2020-10-14 | $34.64 | $34.67 | $34.35 | $34.50 | $34.50 | 40,958 |
2020-10-13 | $34.51 | $34.88 | $34.33 | $34.51 | $34.51 | 50,701 |
2020-10-12 | $34.70 | $35.00 | $34.38 | $34.84 | $34.84 | 45,445 |
2020-10-09 | $35.30 | $35.54 | $34.50 | $34.75 | $34.75 | 40,665 |
2020-10-08 | $34.85 | $35.17 | $34.31 | $34.98 | $34.98 | 60,359 |
2020-10-07 | $34.67 | $34.83 | $34.30 | $34.50 | $34.50 | 80,833 |
2020-10-06 | $34.03 | $35.33 | $34.03 | $34.50 | $34.50 | 82,533 |
2020-10-05 | $34.29 | $35.00 | $33.91 | $34.75 | $34.75 | 55,017 |
2020-10-02 | $34.00 | $34.85 | $33.25 | $34.00 | $34.00 | 86,673 |
2020-10-01 | $32.65 | $34.72 | $32.54 | $34.62 | $34.62 | 184,515 |
2020-09-30 | $33.53 | $33.64 | $32.44 | $32.71 | $32.71 | 117,185 |
2020-09-29 | $33.82 | $33.98 | $32.68 | $33.56 | $33.56 | 97,670 |
2020-09-28 | $34.72 | $35.12 | $33.38 | $33.95 | $33.95 | 149,841 |
2020-09-25 | $34.07 | $34.73 | $33.71 | $34.28 | $34.28 | 159,241 |
2020-09-24 | $35.08 | $35.16 | $34.16 | $34.26 | $34.26 | 156,458 |
2020-09-23 | $36.40 | $36.47 | $35.05 | $35.13 | $35.13 | 159,245 |
2020-09-22 | $37.17 | $37.38 | $34.73 | $36.35 | $36.35 | 175,162 |
2020-09-21 | $38.58 | $38.92 | $35.79 | $37.00 | $37.00 | 210,888 |
2020-09-18 | $40.95 | $40.95 | $37.86 | $39.22 | $39.22 | 591,626 |
2020-09-17 | $44.28 | $44.28 | $38.37 | $40.51 | $40.51 | 427,805 |
2020-09-16 | $45.27 | $46.59 | $44.37 | $46.33 | $46.33 | 255,128 |
2020-09-15 | $43.64 | $45.18 | $42.95 | $45.13 | $45.13 | 152,408 |
2020-09-14 | $40.40 | $43.75 | $40.40 | $43.50 | $43.50 | 140,343 |
2020-09-11 | $40.44 | $41.11 | $39.82 | $40.20 | $40.20 | 88,666 |
2020-09-10 | $40.48 | $41.08 | $39.95 | $40.33 | $40.33 | 93,483 |
2020-09-09 | $40.51 | $40.70 | $39.98 | $40.53 | $40.53 | 72,439 |
2020-09-08 | $41.22 | $41.22 | $39.78 | $40.27 | $40.27 | 97,090 |
2020-09-04 | $42.63 | $42.68 | $41.70 | $41.77 | $41.77 | 85,769 |
2020-09-03 | $43.32 | $43.36 | $41.81 | $42.30 | $42.30 | 90,650 |
2020-09-02 | $42.85 | $43.60 | $42.77 | $43.44 | $43.44 | 83,085 |
2020-09-01 | $43.38 | $43.53 | $42.77 | $43.15 | $43.15 | 77,027 |
2020-08-31 | $43.86 | $43.94 | $43.51 | $43.74 | $43.74 | 54,424 |
2020-08-28 | $44.54 | $44.54 | $43.57 | $44.09 | $44.09 | 79,919 |
2020-08-27 | $44.94 | $44.94 | $44.05 | $44.28 | $44.28 | 63,137 |
2020-08-26 | $45.00 | $45.15 | $44.52 | $44.77 | $44.77 | 58,149 |
2020-08-25 | $44.80 | $45.18 | $44.38 | $44.98 | $44.98 | 98,055 |
2020-08-24 | $45.81 | $45.81 | $44.88 | $45.25 | $45.25 | 87,938 |
2020-08-21 | $45.91 | $46.28 | $44.88 | $45.44 | $45.44 | 77,337 |
2020-08-20 | $45.94 | $46.97 | $45.26 | $46.23 | $46.23 | 139,777 |
2020-08-19 | $45.44 | $47.15 | $45.40 | $46.41 | $46.41 | 70,210 |
2020-08-18 | $45.11 | $45.55 | $44.40 | $45.44 | $45.44 | 72,940 |
2020-08-17 | $44.88 | $45.14 | $44.27 | $44.77 | $44.77 | 63,712 |
2020-08-14 | $44.60 | $45.50 | $43.85 | $44.72 | $44.72 | 69,270 |
2020-08-13 | $43.94 | $45.00 | $43.70 | $44.64 | $44.64 | 71,078 |
2020-08-12 | $44.33 | $45.24 | $43.93 | $44.12 | $44.12 | 88,171 |
2020-08-11 | $45.89 | $45.89 | $44.31 | $44.37 | $44.37 | 103,216 |
2020-08-10 | $45.46 | $46.00 | $45.02 | $45.53 | $45.53 | 59,094 |
2020-08-07 | $44.42 | $46.80 | $44.15 | $45.35 | $45.35 | 109,202 |
2020-08-06 | $43.78 | $44.66 | $43.25 | $44.60 | $44.60 | 76,145 |
2020-08-05 | $44.75 | $45.29 | $43.74 | $43.95 | $43.95 | 93,549 |
2020-08-04 | $44.65 | $45.14 | $44.07 | $44.60 | $44.60 | 59,415 |
2020-08-03 | $43.61 | $44.79 | $43.40 | $44.64 | $44.64 | 84,148 |
2020-07-31 | $43.20 | $43.69 | $42.64 | $43.58 | $43.58 | 88,271 |
2020-07-30 | $42.39 | $43.81 | $42.39 | $43.15 | $43.15 | 76,610 |
2020-07-29 | $42.88 | $43.84 | $42.56 | $42.66 | $42.66 | 78,855 |
2020-07-28 | $42.50 | $42.80 | $42.42 | $42.60 | $42.60 | 60,218 |
2020-07-27 | $42.11 | $42.75 | $41.96 | $42.71 | $42.71 | 82,766 |
2020-07-24 | $41.92 | $42.65 | $41.68 | $42.15 | $42.15 | 59,914 |
2020-07-23 | $41.76 | $42.52 | $41.70 | $42.17 | $42.17 | 49,081 |
2020-07-22 | $42.55 | $42.55 | $41.50 | $41.89 | $41.89 | 75,176 |
2020-07-21 | $43.61 | $43.85 | $42.00 | $42.79 | $42.79 | 161,092 |
2020-07-20 | $43.58 | $44.10 | $42.95 | $43.07 | $43.07 | 58,915 |
2020-07-17 | $43.93 | $44.88 | $43.17 | $43.59 | $43.59 | 59,600 |
2020-07-16 | $43.00 | $44.51 | $42.87 | $44.03 | $44.03 | 88,700 |
2020-07-15 | $43.05 | $43.58 | $42.58 | $43.01 | $43.01 | 123,100 |
2020-07-14 | $42.34 | $42.81 | $41.80 | $42.58 | $42.58 | 79,000 |
2020-07-13 | $43.43 | $43.51 | $42.08 | $42.32 | $42.32 | 92,300 |
2020-07-10 | $41.78 | $43.31 | $41.52 | $43.23 | $43.23 | 70,200 |
2020-07-09 | $42.71 | $42.71 | $41.40 | $41.79 | $41.79 | 130,400 |
2020-07-08 | $41.96 | $43.20 | $41.47 | $42.58 | $42.58 | 122,300 |
2020-07-07 | $42.54 | $42.86 | $40.30 | $41.88 | $41.88 | 175,700 |
2020-07-06 | $44.47 | $44.52 | $42.50 | $42.76 | $42.76 | 111,900 |
2020-07-02 | $45.66 | $45.82 | $43.51 | $43.73 | $43.73 | 112,600 |
2020-07-01 | $45.33 | $45.73 | $44.07 | $45.33 | $45.33 | 113,600 |
2020-06-30 | $44.24 | $45.72 | $43.64 | $45.34 | $45.34 | 277,800 |
2020-06-29 | $47.01 | $47.01 | $44.29 | $44.45 | $44.45 | 186,100 |
2020-06-26 | $49.67 | $49.67 | $45.08 | $45.21 | $45.21 | 483,007 |
2020-06-25 | $49.84 | $49.97 | $47.92 | $49.76 | $49.76 | 99,967 |
2020-06-24 | $51.37 | $51.61 | $48.89 | $49.92 | $49.92 | 110,223 |
2020-06-23 | $52.25 | $52.25 | $51.49 | $51.72 | $51.72 | 91,080 |
2020-06-22 | $53.22 | $53.43 | $51.67 | $52.16 | $52.16 | 122,785 |
2020-06-19 | $53.41 | $54.25 | $52.89 | $53.26 | $53.26 | 172,623 |
2020-06-18 | $52.49 | $53.93 | $52.37 | $53.06 | $53.06 | 72,225 |
2020-06-17 | $53.48 | $53.60 | $51.30 | $52.38 | $52.38 | 94,685 |
2020-06-16 | $52.60 | $54.23 | $52.38 | $53.16 | $53.16 | 85,289 |
2020-06-15 | $51.60 | $53.19 | $50.64 | $52.68 | $52.68 | 85,767 |
2020-06-12 | $53.04 | $53.43 | $51.92 | $52.44 | $52.44 | 183,331 |
2020-06-11 | $52.20 | $54.68 | $51.75 | $51.87 | $51.87 | 101,618 |
2020-06-10 | $54.13 | $54.49 | $53.07 | $53.69 | $53.69 | 80,846 |
2020-06-09 | $54.21 | $55.15 | $53.50 | $53.96 | $53.96 | 119,401 |
2020-06-08 | $56.78 | $56.78 | $54.33 | $54.75 | $54.75 | 110,766 |
2020-06-05 | $56.07 | $57.70 | $54.74 | $56.13 | $56.13 | 513,376 |
2020-06-04 | $53.94 | $55.00 | $53.27 | $54.75 | $54.75 | 158,976 |
2020-06-03 | $53.26 | $55.25 | $53.26 | $54.49 | $54.49 | 294,451 |
2020-06-02 | $52.90 | $53.69 | $52.04 | $52.92 | $52.92 | 155,689 |
2020-06-01 | $53.73 | $54.00 | $52.60 | $52.62 | $52.62 | 149,468 |
2020-05-29 | $53.59 | $53.77 | $52.64 | $53.60 | $53.60 | 189,374 |
2020-05-28 | $54.22 | $54.59 | $53.50 | $53.59 | $53.59 | 126,059 |
2020-05-27 | $55.25 | $55.25 | $53.00 | $53.90 | $53.90 | 185,711 |
2020-05-26 | $56.00 | $56.43 | $54.03 | $54.64 | $54.64 | 164,626 |
2020-05-22 | $56.79 | $56.79 | $55.13 | $55.55 | $55.55 | 119,358 |
2020-05-21 | $56.87 | $57.44 | $56.15 | $56.15 | $56.15 | 89,056 |
2020-05-20 | $56.23 | $57.75 | $56.04 | $57.00 | $57.00 | 235,319 |
2020-05-19 | $55.71 | $57.00 | $55.62 | $55.66 | $55.66 | 249,874 |
2020-05-18 | $56.00 | $56.50 | $54.81 | $55.74 | $55.74 | 239,587 |
2020-05-15 | $55.14 | $56.04 | $54.39 | $54.80 | $54.80 | 124,155 |
2020-05-14 | $55.46 | $55.79 | $53.37 | $55.46 | $55.46 | 224,325 |
2020-05-13 | $50.50 | $56.91 | $50.07 | $55.76 | $55.76 | 1,016,829 |
2020-05-12 | $51.00 | $51.21 | $50.10 | $50.22 | $50.22 | 149,414 |
2020-05-11 | $49.72 | $50.90 | $48.96 | $50.69 | $50.69 | 174,732 |
2020-05-08 | $50.84 | $51.19 | $49.59 | $50.00 | $50.00 | 448,023 |
2020-05-07 | $49.94 | $50.08 | $49.12 | $50.00 | $50.00 | 95,891 |
2020-05-06 | $51.13 | $51.52 | $48.53 | $48.90 | $48.90 | 112,492 |
2020-05-05 | $52.02 | $52.02 | $50.59 | $50.94 | $50.94 | 82,914 |
2020-05-04 | $51.45 | $51.84 | $50.08 | $50.75 | $50.75 | 128,193 |
2020-05-01 | $51.57 | $52.25 | $50.81 | $51.50 | $51.50 | 106,218 |
2020-04-30 | $53.00 | $53.90 | $52.42 | $52.50 | $52.50 | 195,667 |
2020-04-29 | $55.41 | $55.41 | $53.14 | $53.49 | $53.49 | 98,297 |
2020-04-28 | $54.55 | $54.55 | $52.36 | $53.48 | $53.48 | 159,329 |
2020-04-27 | $53.50 | $54.22 | $53.32 | $53.59 | $53.59 | 107,118 |
2020-04-24 | $54.10 | $54.18 | $53.16 | $53.30 | $53.30 | 244,143 |
2020-04-23 | $53.18 | $54.86 | $52.87 | $53.45 | $53.45 | 590,491 |
2020-04-22 | $55.34 | $56.70 | $51.95 | $53.18 | $53.18 | 385,648 |
2020-04-21 | $47.91 | $55.50 | $46.10 | $53.85 | $53.85 | 353,632 |
2020-04-20 | $47.67 | $49.69 | $47.67 | $49.00 | $49.00 | 48,349 |
2020-04-17 | $48.41 | $49.52 | $47.44 | $48.79 | $48.79 | 105,064 |
2020-04-16 | $47.74 | $48.07 | $45.69 | $46.75 | $46.75 | 140,378 |
2020-04-15 | $44.31 | $47.59 | $44.23 | $47.38 | $47.38 | 80,997 |
2020-04-14 | $47.15 | $47.55 | $45.33 | $45.96 | $45.96 | 34,140 |
2020-04-13 | $46.34 | $46.90 | $45.02 | $46.00 | $46.00 | 37,135 |
2020-04-09 | $48.00 | $48.94 | $45.27 | $46.45 | $46.45 | 61,273 |
2020-04-08 | $44.69 | $47.04 | $43.78 | $46.07 | $46.07 | 226,539 |
2020-04-07 | $42.10 | $43.43 | $40.70 | $41.00 | $41.00 | 134,854 |
2020-04-06 | $41.12 | $41.71 | $39.80 | $41.57 | $41.57 | 142,931 |
2020-04-03 | $44.25 | $44.25 | $38.56 | $39.66 | $39.66 | 125,303 |
2020-04-02 | $42.56 | $45.61 | $41.79 | $44.81 | $44.81 | 249,508 |
2020-04-01 | $43.41 | $44.84 | $41.66 | $43.06 | $43.06 | 107,076 |
2020-03-31 | $43.39 | $46.50 | $43.39 | $45.67 | $45.67 | 147,245 |
2020-03-30 | $40.76 | $44.22 | $39.62 | $43.62 | $43.62 | 71,111 |
2020-03-27 | $40.81 | $41.56 | $38.48 | $40.16 | $40.16 | 142,828 |
2020-03-26 | $38.81 | $45.47 | $34.93 | $42.74 | $42.74 | 153,617 |
2020-03-25 | $38.57 | $40.64 | $37.00 | $38.34 | $38.34 | 84,936 |
2020-03-24 | $35.95 | $39.22 | $35.30 | $38.98 | $38.98 | 97,478 |
2020-03-23 | $34.46 | $35.97 | $31.82 | $33.92 | $33.92 | 75,342 |
2020-03-20 | $38.98 | $41.07 | $34.07 | $34.07 | $34.07 | 206,654 |
2020-03-19 | $33.60 | $40.47 | $32.32 | $38.95 | $38.95 | 122,717 |
2020-03-18 | $35.55 | $35.86 | $30.72 | $33.60 | $33.60 | 138,076 |
2020-03-17 | $32.20 | $37.22 | $32.20 | $36.27 | $36.27 | 142,840 |
2020-03-16 | $36.73 | $36.96 | $29.38 | $32.22 | $32.22 | 184,592 |
2020-03-13 | $40.00 | $41.71 | $35.89 | $40.08 | $40.08 | 266,047 |
2020-03-12 | $42.26 | $44.59 | $36.74 | $37.97 | $37.97 | 194,009 |
2020-03-11 | $47.68 | $47.92 | $43.05 | $45.05 | $45.05 | 172,493 |
2020-03-10 | $47.48 | $48.77 | $44.84 | $48.51 | $48.51 | 188,671 |
2020-03-09 | $45.42 | $47.40 | $45.07 | $46.56 | $46.56 | 161,592 |
2020-03-06 | $47.28 | $47.99 | $45.66 | $47.58 | $47.58 | 114,278 |
2020-03-05 | $47.64 | $48.61 | $46.57 | $47.74 | $47.74 | 107,506 |
2020-03-04 | $48.74 | $49.49 | $47.94 | $48.10 | $48.10 | 115,242 |
2020-03-03 | $48.27 | $49.59 | $47.30 | $48.00 | $48.00 | 86,143 |
2020-03-02 | $46.84 | $49.00 | $46.19 | $48.23 | $48.23 | 106,757 |
2020-02-28 | $46.16 | $47.68 | $44.60 | $46.85 | $46.85 | 150,684 |
2020-02-27 | $45.85 | $47.61 | $45.09 | $47.26 | $47.26 | 189,357 |
2020-02-26 | $47.13 | $48.43 | $46.00 | $46.59 | $46.59 | 61,237 |
2020-02-25 | $48.41 | $48.80 | $46.73 | $47.04 | $47.04 | 119,982 |
2020-02-24 | $48.13 | $48.80 | $46.84 | $48.36 | $48.36 | 96,835 |
2020-02-21 | $49.51 | $49.67 | $48.30 | $49.43 | $49.43 | 237,326 |
2020-02-20 | $48.44 | $49.69 | $47.84 | $49.37 | $49.37 | 207,496 |
2020-02-19 | $48.14 | $48.77 | $47.45 | $48.04 | $48.04 | 78,676 |
2020-02-18 | $47.29 | $48.67 | $47.29 | $48.05 | $48.05 | 54,459 |
2020-02-14 | $47.33 | $48.36 | $47.11 | $47.33 | $47.33 | 40,452 |
2020-02-13 | $47.90 | $48.06 | $46.73 | $47.51 | $47.51 | 50,838 |
2020-02-12 | $47.99 | $48.28 | $47.14 | $47.91 | $47.91 | 110,103 |
2020-02-11 | $47.64 | $48.98 | $47.16 | $47.78 | $47.78 | 52,535 |
2020-02-10 | $47.32 | $48.33 | $46.77 | $47.42 | $47.42 | 69,238 |
2020-02-07 | $47.96 | $48.53 | $46.99 | $47.37 | $47.37 | 67,771 |
2020-02-06 | $48.94 | $49.13 | $47.42 | $48.06 | $48.06 | 142,051 |
2020-02-05 | $48.60 | $48.84 | $47.06 | $48.59 | $48.59 | 181,393 |
2020-02-04 | $47.81 | $48.78 | $46.85 | $47.90 | $47.90 | 81,692 |
2020-02-03 | $46.25 | $48.34 | $46.25 | $47.49 | $47.49 | 61,637 |
2020-01-31 | $45.46 | $47.39 | $45.00 | $46.46 | $46.46 | 113,486 |
2020-01-30 | $46.16 | $46.50 | $44.25 | $45.59 | $45.59 | 203,463 |
2020-01-29 | $48.17 | $48.17 | $46.11 | $46.47 | $46.47 | 404,877 |
2020-01-28 | $47.94 | $48.42 | $47.80 | $47.99 | $47.99 | 97,823 |
2020-01-27 | $46.62 | $48.00 | $46.35 | $47.80 | $47.80 | 99,899 |
2020-01-24 | $47.69 | $47.94 | $47.03 | $47.60 | $47.60 | 244,757 |
2020-01-23 | $48.50 | $48.83 | $47.20 | $47.70 | $47.70 | 72,812 |
2020-01-22 | $48.59 | $49.20 | $48.27 | $48.51 | $48.51 | 134,622 |
2020-01-21 | $47.98 | $49.20 | $47.76 | $48.38 | $48.38 | 79,488 |
2020-01-17 | $49.00 | $49.00 | $47.85 | $48.07 | $48.07 | 110,583 |
2020-01-16 | $48.23 | $49.00 | $47.98 | $48.86 | $48.86 | 102,015 |
2020-01-15 | $47.61 | $48.40 | $47.04 | $48.23 | $48.23 | 81,614 |
2020-01-14 | $46.87 | $48.00 | $46.78 | $47.57 | $47.57 | 105,610 |
2020-01-13 | $46.69 | $47.20 | $46.31 | $46.97 | $46.97 | 72,423 |
2020-01-10 | $46.04 | $47.20 | $45.67 | $46.68 | $46.68 | 116,989 |
2020-01-09 | $46.10 | $46.40 | $45.64 | $45.90 | $45.90 | 68,734 |
2020-01-08 | $45.40 | $46.20 | $44.65 | $45.96 | $45.96 | 138,035 |
2020-01-07 | $43.84 | $45.94 | $43.67 | $45.76 | $45.76 | 158,872 |
2020-01-06 | $43.24 | $44.31 | $42.89 | $43.91 | $43.91 | 90,242 |
2020-01-03 | $42.27 | $43.73 | $42.27 | $43.41 | $43.41 | 48,547 |
2020-01-02 | $43.51 | $43.80 | $42.41 | $42.76 | $42.76 | 65,568 |
2019-12-31 | $41.76 | $43.55 | $41.41 | $43.21 | $43.21 | 84,021 |
2019-12-30 | $42.22 | $42.22 | $41.14 | $41.80 | $41.80 | 47,921 |
2019-12-27 | $43.09 | $43.41 | $41.92 | $42.15 | $42.15 | 41,111 |
2019-12-26 | $42.27 | $43.03 | $41.46 | $43.03 | $43.03 | 88,784 |
2019-12-24 | $42.01 | $42.42 | $41.84 | $42.24 | $42.24 | 25,070 |
2019-12-23 | $42.38 | $42.88 | $41.46 | $42.10 | $42.10 | 80,667 |
2019-12-20 | $40.34 | $42.90 | $39.88 | $42.40 | $42.40 | 247,970 |
2019-12-19 | $39.79 | $40.95 | $39.37 | $40.48 | $40.48 | 70,141 |
2019-12-18 | $40.43 | $40.74 | $39.51 | $39.66 | $39.66 | 88,849 |
2019-12-17 | $40.27 | $40.51 | $39.75 | $40.31 | $40.31 | 86,756 |
2019-12-16 | $40.42 | $40.65 | $39.92 | $40.31 | $40.31 | 81,687 |
2019-12-13 | $40.49 | $40.89 | $39.99 | $40.19 | $40.19 | 88,357 |
2019-12-12 | $41.08 | $41.50 | $40.35 | $40.55 | $40.55 | 76,976 |
2019-12-11 | $41.18 | $41.56 | $40.67 | $41.10 | $41.10 | 82,646 |
2019-12-10 | $41.94 | $42.47 | $40.90 | $41.05 | $41.05 | 112,373 |
2019-12-09 | $42.67 | $43.06 | $41.61 | $42.20 | $42.20 | 109,529 |
2019-12-06 | $42.40 | $42.97 | $42.00 | $42.84 | $42.84 | 58,143 |
2019-12-05 | $42.07 | $42.53 | $41.69 | $42.10 | $42.10 | 57,240 |
2019-12-04 | $43.03 | $43.03 | $41.62 | $42.05 | $42.05 | 85,948 |
2019-12-03 | $41.29 | $42.77 | $41.17 | $42.77 | $42.77 | 71,168 |
2019-12-02 | $42.58 | $42.58 | $40.87 | $41.87 | $41.87 | 83,944 |
2019-11-29 | $41.89 | $42.52 | $41.67 | $42.47 | $42.47 | 36,916 |
2019-11-27 | $41.25 | $42.12 | $41.08 | $41.97 | $41.97 | 60,312 |
2019-11-26 | $41.06 | $41.97 | $40.66 | $40.94 | $40.94 | 54,747 |
2019-11-25 | $41.20 | $41.64 | $40.60 | $41.11 | $41.11 | 78,882 |
2019-11-22 | $40.34 | $41.31 | $39.79 | $40.96 | $40.96 | 97,587 |
2019-11-21 | $39.93 | $40.30 | $39.38 | $40.26 | $40.26 | 66,143 |
2019-11-20 | $39.89 | $40.35 | $39.08 | $40.11 | $40.11 | 109,972 |
2019-11-19 | $40.82 | $40.82 | $39.28 | $40.09 | $40.09 | 97,587 |
2019-11-18 | $40.68 | $41.16 | $39.21 | $40.80 | $40.80 | 128,882 |
2019-11-15 | $41.41 | $41.80 | $40.06 | $40.79 | $40.79 | 96,123 |
2019-11-14 | $41.23 | $41.68 | $40.32 | $41.02 | $41.02 | 93,929 |
2019-11-13 | $43.00 | $43.06 | $39.83 | $41.57 | $41.57 | 133,463 |
2019-11-12 | $43.55 | $44.10 | $42.63 | $43.03 | $43.03 | 91,425 |
2019-11-11 | $44.36 | $44.59 | $43.01 | $43.91 | $43.91 | 115,780 |
2019-11-08 | $45.67 | $46.53 | $43.45 | $44.66 | $44.66 | 83,379 |
2019-11-07 | $43.40 | $45.69 | $42.80 | $45.45 | $45.45 | 281,379 |
2019-11-06 | $42.70 | $43.40 | $42.02 | $43.25 | $43.25 | 125,505 |
2019-11-05 | $41.61 | $42.78 | $41.28 | $42.73 | $42.73 | 95,202 |
2019-11-04 | $41.53 | $42.00 | $41.01 | $41.63 | $41.63 | 91,774 |
2019-11-01 | $40.80 | $41.80 | $40.68 | $41.25 | $41.25 | 106,658 |
2019-10-31 | $39.86 | $40.80 | $39.21 | $40.56 | $40.56 | 65,602 |
2019-10-30 | $39.31 | $40.50 | $38.94 | $39.81 | $39.81 | 55,036 |
2019-10-29 | $39.01 | $39.48 | $38.29 | $39.36 | $39.36 | 44,354 |
2019-10-28 | $39.59 | $40.95 | $38.76 | $39.04 | $39.04 | 85,758 |
2019-10-25 | $38.49 | $39.72 | $38.30 | $39.50 | $39.50 | 63,158 |
2019-10-24 | $39.06 | $40.15 | $38.01 | $38.48 | $38.48 | 49,886 |
2019-10-23 | $39.09 | $39.72 | $38.69 | $39.06 | $39.06 | 38,931 |
2019-10-22 | $39.83 | $40.17 | $38.90 | $39.32 | $39.32 | 47,571 |
2019-10-21 | $39.77 | $40.49 | $38.91 | $39.88 | $39.88 | 59,797 |
2019-10-18 | $38.98 | $39.63 | $38.02 | $39.55 | $39.55 | 90,697 |
2019-10-17 | $38.71 | $39.52 | $38.32 | $39.01 | $39.01 | 74,147 |
2019-10-16 | $38.68 | $39.17 | $37.87 | $38.56 | $38.56 | 59,775 |
2019-10-15 | $37.50 | $39.32 | $37.03 | $39.00 | $39.00 | 108,341 |
2019-10-14 | $40.75 | $40.75 | $37.07 | $37.71 | $37.71 | 162,322 |
2019-10-11 | $39.01 | $41.30 | $38.53 | $41.00 | $41.00 | 216,229 |
2019-10-10 | $37.39 | $38.86 | $37.39 | $38.57 | $38.57 | 85,249 |
2019-10-09 | $37.10 | $37.65 | $36.54 | $37.49 | $37.49 | 63,822 |
2019-10-08 | $37.98 | $37.98 | $36.64 | $36.93 | $36.93 | 61,468 |
2019-10-07 | $40.00 | $40.02 | $36.95 | $37.82 | $37.82 | 114,933 |
2019-10-04 | $38.21 | $40.18 | $38.21 | $40.09 | $40.09 | 116,995 |
2019-10-03 | $38.60 | $38.97 | $37.70 | $38.29 | $38.29 | 98,357 |
2019-10-02 | $38.01 | $39.60 | $37.36 | $38.67 | $38.67 | 133,060 |
2019-10-01 | $36.59 | $39.39 | $36.36 | $38.20 | $38.20 | 177,813 |
2019-09-30 | $35.77 | $37.13 | $35.26 | $36.20 | $36.20 | 138,507 |
2019-09-27 | $35.24 | $36.64 | $34.90 | $35.67 | $35.67 | 113,564 |
2019-09-26 | $35.57 | $35.79 | $35.03 | $35.17 | $35.17 | 87,775 |
2019-09-25 | $35.45 | $35.93 | $34.90 | $35.86 | $35.86 | 65,634 |
2019-09-24 | $37.27 | $37.44 | $35.27 | $35.60 | $35.60 | 131,139 |
2019-09-23 | $38.03 | $38.57 | $37.22 | $37.26 | $37.26 | 76,348 |
2019-09-20 | $39.50 | $39.63 | $37.79 | $37.89 | $37.89 | 260,464 |
2019-09-19 | $39.84 | $39.91 | $39.31 | $39.57 | $39.57 | 41,051 |
2019-09-18 | $39.96 | $40.19 | $39.21 | $39.80 | $39.80 | 70,167 |
2019-09-17 | $39.42 | $40.07 | $39.00 | $39.99 | $39.99 | 40,949 |
2019-09-16 | $39.36 | $39.91 | $39.20 | $39.59 | $39.59 | 81,251 |
2019-09-13 | $39.96 | $39.96 | $39.23 | $39.62 | $39.62 | 83,178 |
2019-09-12 | $40.50 | $40.74 | $39.42 | $39.80 | $39.80 | 118,571 |
2019-09-11 | $37.70 | $40.81 | $37.20 | $40.52 | $40.52 | 193,879 |
2019-09-10 | $37.37 | $38.18 | $36.61 | $37.68 | $37.68 | 101,236 |
2019-09-09 | $37.40 | $38.27 | $37.10 | $37.51 | $37.51 | 94,591 |
2019-09-06 | $37.72 | $37.99 | $37.07 | $37.50 | $37.50 | 59,554 |
2019-09-05 | $37.55 | $38.07 | $36.50 | $37.68 | $37.68 | 116,030 |
2019-09-04 | $38.60 | $39.05 | $36.37 | $36.57 | $36.57 | 135,915 |
2019-09-03 | $38.76 | $39.01 | $37.68 | $38.47 | $38.47 | 123,477 |
2019-08-30 | $40.42 | $40.66 | $38.08 | $38.75 | $38.75 | 114,541 |
2019-08-29 | $41.88 | $41.88 | $40.08 | $40.42 | $40.42 | 57,343 |
2019-08-28 | $43.55 | $43.62 | $41.50 | $41.64 | $41.64 | 85,692 |
2019-08-27 | $43.09 | $44.05 | $42.89 | $43.68 | $43.68 | 135,704 |
2019-08-26 | $42.24 | $43.01 | $41.36 | $42.94 | $42.94 | 110,068 |
2019-08-23 | $42.15 | $42.48 | $40.96 | $41.94 | $41.94 | 151,431 |
2019-08-22 | $43.25 | $43.39 | $41.95 | $42.41 | $42.41 | 75,578 |
2019-08-21 | $43.09 | $43.29 | $42.26 | $42.91 | $42.91 | 73,566 |
2019-08-20 | $41.90 | $43.28 | $40.94 | $43.04 | $43.04 | 145,729 |
2019-08-19 | $41.87 | $42.39 | $40.36 | $41.99 | $41.99 | 81,856 |
2019-08-16 | $43.00 | $43.02 | $41.10 | $41.39 | $41.39 | 90,838 |
2019-08-15 | $37.82 | $43.09 | $37.68 | $42.82 | $42.82 | 275,905 |
2019-08-14 | $39.36 | $39.52 | $36.53 | $37.50 | $37.50 | 419,834 |
2019-08-13 | $40.90 | $41.52 | $39.90 | $39.97 | $39.97 | 60,722 |
2019-08-12 | $42.98 | $42.98 | $40.62 | $40.99 | $40.99 | 87,521 |
2019-08-09 | $46.51 | $46.51 | $43.01 | $43.25 | $43.25 | 100,418 |
2019-08-08 | $44.53 | $45.10 | $43.79 | $45.04 | $45.04 | 151,225 |
2019-08-07 | $42.46 | $45.63 | $42.28 | $44.22 | $44.22 | 98,444 |
2019-08-06 | $43.34 | $44.41 | $42.60 | $42.99 | $42.99 | 111,570 |
2019-08-05 | $42.93 | $43.73 | $41.97 | $43.40 | $43.40 | 141,930 |
2019-08-02 | $43.71 | $44.20 | $43.06 | $43.78 | $43.78 | 163,339 |
2019-08-01 | $44.52 | $45.05 | $43.47 | $44.21 | $44.21 | 172,511 |
2019-07-31 | $44.31 | $45.36 | $44.31 | $44.49 | $44.49 | 152,480 |
2019-07-30 | $44.96 | $45.93 | $44.17 | $44.44 | $44.44 | 125,177 |
2019-07-29 | $45.11 | $45.71 | $44.60 | $44.96 | $44.96 | 79,164 |
2019-07-26 | $45.54 | $46.17 | $44.67 | $45.17 | $45.17 | 240,431 |
2019-07-25 | $45.35 | $45.72 | $44.63 | $45.20 | $45.20 | 117,458 |
2019-07-24 | $44.98 | $45.33 | $44.34 | $45.29 | $45.29 | 200,451 |
2019-07-23 | $43.19 | $45.75 | $41.77 | $45.23 | $45.23 | 150,021 |
2019-07-22 | $43.38 | $43.78 | $42.41 | $42.97 | $42.97 | 196,829 |
2019-07-19 | $44.52 | $45.18 | $43.23 | $43.36 | $43.36 | 180,758 |
2019-07-18 | $43.65 | $44.85 | $43.65 | $44.55 | $44.55 | 405,090 |
2019-07-17 | $45.63 | $46.00 | $43.75 | $44.25 | $44.25 | 922,226 |
2019-07-16 | $45.40 | $48.58 | $44.51 | $47.08 | $47.08 | 190,684 |
2019-07-15 | $47.40 | $48.64 | $46.51 | $46.81 | $46.81 | 22,873 |
2019-07-12 | $46.78 | $47.50 | $46.59 | $47.36 | $47.36 | 23,445 |
2019-07-11 | $46.75 | $47.13 | $46.37 | $46.73 | $46.73 | 34,411 |
2019-07-10 | $47.66 | $48.39 | $46.81 | $47.00 | $47.00 | 70,384 |
2019-07-09 | $47.68 | $48.05 | $47.08 | $47.20 | $47.20 | 97,055 |
2019-07-08 | $47.82 | $48.48 | $47.10 | $47.80 | $47.80 | 40,045 |
2019-07-05 | $47.48 | $48.71 | $46.79 | $47.98 | $47.98 | 60,565 |
2019-07-03 | $47.43 | $48.38 | $47.18 | $47.73 | $47.73 | 25,409 |
2019-07-02 | $47.81 | $48.16 | $46.59 | $47.34 | $47.34 | 43,175 |
2019-07-01 | $47.54 | $48.88 | $46.42 | $47.50 | $47.50 | 123,882 |
2019-06-28 | $47.15 | $47.77 | $46.40 | $47.00 | $47.00 | 406,742 |
2019-06-27 | $47.51 | $48.74 | $46.40 | $46.94 | $46.94 | 73,571 |
2019-06-26 | $46.91 | $47.95 | $46.40 | $47.58 | $47.58 | 50,405 |
2019-06-25 | $46.59 | $47.26 | $46.39 | $46.68 | $46.68 | 65,069 |
2019-06-24 | $47.03 | $47.10 | $46.22 | $47.06 | $47.06 | 49,110 |
2019-06-21 | $46.68 | $47.29 | $46.30 | $46.92 | $46.92 | 56,084 |
2019-06-20 | $46.92 | $47.17 | $46.30 | $46.86 | $46.86 | 36,036 |
2019-06-19 | $45.98 | $47.12 | $45.55 | $46.66 | $46.66 | 50,299 |
2019-06-18 | $47.81 | $48.35 | $46.26 | $46.39 | $46.39 | 64,220 |
2019-06-17 | $48.15 | $48.96 | $47.30 | $47.76 | $47.76 | 43,704 |
2019-06-14 | $48.06 | $48.55 | $47.21 | $47.33 | $47.33 | 82,477 |
2019-06-13 | $49.00 | $49.11 | $47.52 | $47.99 | $47.99 | 124,474 |
2019-06-12 | $49.44 | $49.44 | $48.37 | $48.99 | $48.99 | 92,475 |
2019-06-11 | $49.30 | $49.30 | $48.33 | $48.70 | $48.70 | 80,753 |
2019-06-10 | $49.06 | $49.75 | $48.77 | $48.98 | $48.98 | 65,202 |
2019-06-07 | $49.01 | $49.11 | $48.38 | $49.06 | $49.06 | 84,934 |
2019-06-06 | $48.23 | $49.65 | $48.12 | $48.79 | $48.79 | 92,052 |
2019-06-05 | $48.02 | $48.48 | $47.56 | $47.89 | $47.89 | 100,067 |
2019-06-04 | $48.57 | $48.57 | $47.78 | $47.99 | $47.99 | 123,445 |
2019-06-03 | $48.75 | $49.14 | $47.27 | $48.00 | $48.00 | 127,875 |
2019-05-31 | $47.13 | $49.61 | $46.89 | $48.75 | $48.75 | 206,768 |
2019-05-30 | $49.51 | $50.16 | $47.87 | $48.00 | $48.00 | 236,960 |
2019-05-29 | $49.01 | $50.75 | $48.23 | $49.76 | $49.76 | 201,807 |
2019-05-28 | $50.00 | $51.33 | $49.16 | $49.35 | $49.35 | 424,564 |
2019-05-24 | $44.99 | $50.99 | $44.99 | $49.70 | $49.70 | 370,521 |
2019-05-23 | $42.79 | $44.31 | $42.79 | $44.20 | $44.20 | 160,771 |
2019-05-22 | $42.91 | $43.31 | $41.40 | $43.16 | $43.16 | 77,315 |
2019-05-21 | $41.54 | $43.90 | $41.54 | $43.02 | $43.02 | 107,719 |
2019-05-20 | $40.93 | $41.98 | $40.64 | $41.50 | $41.50 | 26,049 |
2019-05-17 | $41.18 | $41.91 | $41.00 | $41.26 | $41.26 | 36,295 |
2019-05-16 | $40.98 | $41.90 | $40.81 | $41.52 | $41.52 | 36,741 |
2019-05-15 | $40.08 | $41.00 | $40.05 | $40.89 | $40.89 | 39,917 |
2019-05-14 | $40.13 | $41.00 | $40.13 | $40.45 | $40.45 | 34,803 |
2019-05-13 | $39.24 | $40.38 | $39.06 | $39.90 | $39.90 | 50,591 |
2019-05-10 | $39.81 | $40.78 | $39.66 | $39.95 | $39.95 | 54,625 |
2019-05-09 | $40.07 | $40.87 | $39.40 | $40.00 | $40.00 | 54,638 |
2019-05-08 | $39.69 | $40.70 | $39.45 | $40.59 | $40.59 | 44,892 |
2019-05-07 | $39.37 | $40.30 | $39.15 | $39.68 | $39.68 | 64,282 |
2019-05-06 | $39.56 | $40.52 | $39.48 | $39.85 | $39.85 | 23,985 |
2019-05-03 | $39.90 | $41.45 | $39.90 | $40.52 | $40.52 | 61,081 |
2019-05-02 | $39.53 | $40.34 | $39.05 | $39.53 | $39.53 | 35,275 |
2019-05-01 | $39.69 | $40.72 | $39.55 | $39.76 | $39.76 | 32,905 |
2019-04-30 | $39.05 | $40.18 | $38.13 | $39.80 | $39.80 | 48,754 |
2019-04-29 | $38.59 | $39.18 | $38.41 | $39.09 | $39.09 | 22,539 |
2019-04-26 | $37.99 | $38.97 | $37.78 | $38.72 | $38.72 | 28,474 |
2019-04-25 | $38.47 | $38.47 | $37.86 | $38.25 | $38.25 | 32,215 |
2019-04-24 | $38.87 | $38.90 | $38.33 | $38.66 | $38.66 | 27,476 |
2019-04-23 | $37.89 | $39.66 | $37.69 | $38.88 | $38.88 | 62,219 |
2019-04-22 | $36.89 | $37.83 | $36.89 | $37.61 | $37.61 | 40,068 |
2019-04-18 | $36.66 | $37.31 | $36.60 | $37.01 | $37.01 | 54,663 |
2019-04-17 | $36.34 | $37.03 | $35.90 | $36.80 | $36.80 | 52,080 |
2019-04-16 | $35.84 | $36.52 | $35.50 | $36.17 | $36.17 | 20,036 |
2019-04-15 | $35.89 | $36.12 | $35.50 | $35.71 | $35.71 | 33,759 |
2019-04-12 | $34.97 | $37.02 | $34.70 | $36.06 | $36.06 | 56,890 |
2019-04-11 | $34.95 | $35.45 | $33.87 | $34.67 | $34.67 | 32,187 |
2019-04-10 | $34.29 | $35.10 | $33.14 | $34.85 | $34.85 | 44,649 |
2019-04-09 | $34.90 | $34.90 | $33.92 | $33.98 | $33.98 | 39,422 |
2019-04-08 | $35.00 | $36.33 | $34.20 | $34.71 | $34.71 | 32,969 |
2019-04-05 | $34.48 | $36.36 | $34.48 | $34.97 | $34.97 | 28,705 |
2019-04-04 | $35.03 | $35.36 | $34.36 | $34.85 | $34.85 | 32,098 |
2019-04-03 | $35.83 | $36.64 | $34.11 | $35.02 | $35.02 | 32,687 |
2019-04-02 | $36.36 | $36.97 | $34.55 | $35.42 | $35.42 | 60,554 |
2019-04-01 | $35.53 | $37.08 | $34.88 | $36.56 | $36.56 | 63,466 |
2019-03-29 | $33.82 | $35.56 | $33.15 | $35.16 | $35.16 | 107,889 |
2019-03-28 | $33.94 | $34.27 | $33.53 | $33.68 | $33.68 | 35,946 |
2019-03-27 | $35.21 | $35.30 | $33.65 | $33.94 | $33.94 | 74,911 |
2019-03-26 | $34.41 | $35.30 | $34.25 | $35.18 | $35.18 | 65,534 |
2019-03-25 | $35.34 | $35.43 | $33.61 | $34.38 | $34.38 | 110,239 |
2019-03-22 | $37.88 | $37.88 | $34.98 | $35.34 | $35.34 | 116,687 |
2019-03-21 | $38.79 | $39.60 | $38.00 | $38.26 | $38.26 | 48,007 |
2019-03-20 | $38.96 | $39.51 | $38.35 | $39.02 | $39.02 | 146,989 |
2019-03-19 | $39.70 | $40.50 | $38.99 | $39.25 | $39.25 | 42,794 |
2019-03-18 | $38.78 | $39.90 | $38.32 | $39.63 | $39.63 | 50,990 |
2019-03-15 | $39.49 | $39.56 | $36.66 | $38.76 | $38.76 | 168,499 |
2019-03-14 | $40.14 | $40.14 | $38.99 | $39.15 | $39.15 | 56,626 |
2019-03-13 | $37.71 | $42.00 | $37.10 | $40.12 | $40.12 | 263,899 |
2019-03-12 | $37.77 | $38.32 | $37.00 | $37.73 | $37.73 | 174,800 |
2019-03-11 | $37.03 | $38.06 | $36.57 | $37.81 | $37.81 | 67,747 |
2019-03-08 | $37.48 | $37.67 | $36.89 | $37.02 | $37.02 | 43,412 |
2019-03-07 | $38.16 | $38.53 | $36.70 | $37.68 | $37.68 | 182,436 |
2019-03-06 | $39.00 | $39.23 | $36.90 | $38.16 | $38.16 | 40,105 |
2019-03-05 | $38.24 | $38.99 | $37.77 | $38.70 | $38.70 | 169,126 |
2019-03-04 | $39.06 | $39.15 | $37.59 | $38.42 | $38.42 | 34,618 |
2019-03-01 | $39.51 | $39.76 | $38.52 | $38.82 | $38.82 | 32,099 |
2019-02-28 | $39.89 | $40.13 | $38.11 | $39.28 | $39.28 | 223,856 |
2019-02-27 | $39.66 | $40.55 | $38.53 | $39.95 | $39.95 | 91,420 |
2019-02-26 | $42.67 | $42.67 | $39.19 | $39.65 | $39.65 | 133,261 |
2019-02-25 | $45.00 | $45.99 | $42.50 | $42.67 | $42.67 | 153,379 |
2019-02-22 | $46.80 | $48.39 | $44.30 | $45.50 | $45.50 | 248,489 |
2019-02-21 | $42.35 | $42.35 | $38.60 | $42.03 | $42.03 | 79,908 |
2019-02-20 | $43.61 | $43.87 | $41.19 | $41.49 | $41.49 | 66,758 |
2019-02-19 | $43.52 | $45.25 | $42.36 | $43.63 | $43.63 | 125,116 |
2019-02-15 | $42.41 | $43.67 | $42.00 | $43.27 | $43.27 | 32,932 |
2019-02-14 | $41.47 | $43.63 | $41.28 | $42.08 | $42.08 | 28,100 |
2019-02-13 | $42.14 | $43.17 | $41.13 | $41.72 | $41.72 | 32,941 |
2019-02-12 | $42.21 | $42.83 | $41.66 | $42.14 | $42.14 | 40,745 |
2019-02-11 | $40.61 | $42.45 | $40.61 | $41.80 | $41.80 | 13,903 |
2019-02-08 | $40.05 | $42.44 | $39.73 | $40.35 | $40.35 | 30,225 |
2019-02-07 | $40.57 | $42.10 | $40.00 | $40.61 | $40.61 | 24,665 |
2019-02-06 | $41.65 | $41.92 | $40.21 | $40.95 | $40.95 | 36,094 |
2019-02-05 | $40.14 | $42.00 | $39.32 | $41.86 | $41.86 | 35,774 |
2019-02-04 | $40.26 | $40.26 | $35.57 | $39.99 | $39.99 | 19,182 |
2019-02-01 | $40.34 | $40.92 | $39.53 | $40.22 | $40.22 | 13,581 |
2019-01-31 | $38.84 | $40.35 | $38.56 | $40.34 | $40.34 | 24,012 |
2019-01-30 | $38.90 | $38.98 | $37.96 | $38.88 | $38.88 | 25,386 |
2019-01-29 | $39.49 | $39.55 | $38.17 | $38.46 | $38.46 | 11,624 |
2019-01-28 | $39.17 | $39.69 | $38.51 | $39.49 | $39.49 | 38,240 |
2019-01-25 | $39.47 | $39.79 | $38.75 | $39.65 | $39.65 | 21,016 |
2019-01-24 | $38.10 | $39.33 | $37.50 | $38.75 | $38.75 | 32,908 |
2019-01-23 | $39.06 | $39.06 | $37.19 | $38.37 | $38.37 | 16,520 |
2019-01-22 | $39.52 | $39.52 | $38.31 | $38.83 | $38.83 | 19,424 |
2019-01-18 | $38.93 | $40.13 | $38.93 | $39.73 | $39.73 | 21,592 |
2019-01-17 | $38.64 | $39.23 | $37.70 | $38.73 | $38.73 | 25,899 |
2019-01-16 | $38.64 | $39.29 | $37.77 | $39.25 | $39.25 | 23,412 |
2019-01-15 | $38.84 | $38.93 | $37.65 | $38.65 | $38.65 | 20,790 |
2019-01-14 | $39.31 | $39.57 | $38.29 | $38.83 | $38.83 | 19,319 |
2019-01-11 | $39.89 | $40.33 | $39.06 | $39.70 | $39.70 | 22,339 |
2019-01-10 | $39.76 | $40.15 | $39.26 | $39.90 | $39.90 | 34,340 |
2019-01-09 | $40.00 | $40.24 | $39.02 | $40.00 | $40.00 | 23,582 |
2019-01-08 | $40.32 | $40.32 | $38.83 | $40.00 | $40.00 | 42,330 |
2019-01-07 | $39.63 | $40.62 | $38.78 | $39.64 | $39.64 | 40,682 |
2019-01-04 | $38.00 | $39.50 | $37.32 | $39.44 | $39.44 | 28,046 |
2019-01-03 | $38.11 | $38.51 | $37.18 | $37.47 | $37.47 | 27,213 |
2019-01-02 | $36.94 | $38.15 | $35.42 | $38.12 | $38.12 | 32,061 |
2018-12-31 | $37.34 | $38.05 | $35.50 | $37.39 | $37.39 | 36,670 |
2018-12-28 | $37.16 | $37.55 | $35.92 | $36.71 | $36.71 | 34,904 |
2018-12-27 | $35.37 | $37.91 | $34.56 | $37.06 | $37.06 | 64,492 |
2018-12-26 | $31.70 | $35.05 | $31.27 | $34.99 | $34.99 | 50,844 |
2018-12-24 | $31.61 | $32.05 | $30.64 | $31.26 | $31.26 | 30,142 |
2018-12-21 | $32.92 | $33.62 | $30.73 | $32.05 | $32.05 | 122,835 |
2018-12-20 | $35.06 | $35.16 | $32.25 | $33.01 | $33.01 | 137,424 |
2018-12-19 | $35.87 | $37.20 | $35.12 | $35.26 | $35.26 | 47,626 |
2018-12-18 | $36.68 | $37.74 | $35.46 | $35.86 | $35.86 | 46,475 |
2018-12-17 | $37.59 | $38.80 | $36.38 | $36.67 | $36.67 | 94,940 |
2018-12-14 | $38.86 | $39.20 | $37.48 | $37.94 | $37.94 | 42,723 |
2018-12-13 | $39.22 | $39.65 | $37.70 | $39.05 | $39.05 | 51,055 |
2018-12-12 | $38.74 | $39.84 | $38.17 | $39.21 | $39.21 | 35,562 |
2018-12-11 | $38.32 | $39.34 | $37.67 | $38.19 | $38.19 | 25,734 |
2018-12-10 | $38.50 | $39.61 | $35.54 | $37.92 | $37.92 | 116,611 |
2018-12-07 | $38.13 | $40.00 | $37.28 | $38.50 | $38.50 | 120,014 |
2018-12-06 | $38.30 | $39.63 | $36.53 | $37.82 | $37.82 | 107,136 |
2018-12-04 | $39.58 | $41.15 | $38.40 | $39.39 | $39.39 | 134,744 |
2018-12-03 | $43.51 | $45.98 | $39.68 | $40.00 | $40.00 | 88,503 |
2018-11-30 | $45.95 | $47.87 | $42.00 | $43.44 | $43.44 | 350,837 |
2018-11-29 | $46.41 | $46.56 | $44.39 | $45.21 | $45.21 | 111,830 |
2018-11-28 | $42.58 | $46.36 | $41.91 | $45.77 | $45.77 | 159,788 |
2018-11-27 | $40.62 | $42.68 | $40.62 | $42.46 | $42.46 | 110,956 |
2018-11-26 | $40.06 | $41.14 | $39.68 | $41.00 | $41.00 | 44,222 |
2018-11-23 | $40.80 | $40.98 | $38.84 | $39.78 | $39.78 | 22,152 |
2018-11-21 | $40.29 | $42.49 | $39.80 | $40.92 | $40.92 | 40,233 |
2018-11-20 | $39.30 | $41.68 | $39.30 | $40.15 | $40.15 | 62,496 |
2018-11-19 | $39.90 | $40.27 | $39.22 | $39.93 | $39.93 | 46,894 |
2018-11-16 | $39.78 | $40.50 | $39.47 | $39.91 | $39.91 | 52,151 |
2018-11-15 | $38.82 | $40.19 | $38.43 | $39.78 | $39.78 | 35,184 |
2018-11-14 | $40.40 | $40.69 | $38.37 | $39.01 | $39.01 | 48,634 |
2018-11-13 | $40.38 | $41.35 | $39.32 | $40.10 | $40.10 | 33,558 |
2018-11-12 | $41.90 | $42.10 | $39.53 | $40.33 | $40.33 | 62,600 |
2018-11-09 | $43.16 | $43.44 | $40.43 | $42.00 | $42.00 | 44,509 |
2018-11-08 | $41.14 | $45.00 | $41.14 | $43.56 | $43.56 | 79,394 |
2018-11-07 | $42.75 | $43.52 | $41.58 | $43.48 | $43.48 | 52,066 |
2018-11-06 | $43.18 | $43.90 | $41.74 | $42.92 | $42.92 | 34,028 |
2018-11-05 | $41.96 | $43.79 | $41.68 | $43.30 | $43.30 | 42,820 |
2018-11-02 | $41.89 | $42.42 | $41.14 | $41.86 | $41.86 | 39,917 |
2018-11-01 | $40.75 | $41.45 | $39.95 | $41.39 | $41.39 | 79,681 |
2018-10-31 | $39.05 | $40.95 | $38.05 | $40.50 | $40.50 | 47,602 |
2018-10-30 | $38.13 | $39.41 | $36.96 | $38.54 | $38.54 | 32,244 |
2018-10-29 | $38.04 | $39.47 | $37.85 | $38.12 | $38.12 | 35,088 |
2018-10-26 | $38.17 | $39.04 | $34.21 | $37.73 | $37.73 | 48,702 |
2018-10-25 | $40.13 | $40.13 | $36.70 | $38.68 | $38.68 | 40,872 |
2018-10-24 | $42.77 | $42.85 | $39.35 | $39.79 | $39.79 | 82,330 |
2018-10-23 | $41.37 | $43.17 | $41.00 | $42.76 | $42.76 | 57,772 |
2018-10-22 | $41.05 | $42.97 | $40.90 | $42.13 | $42.13 | 187,210 |
2018-10-19 | $40.31 | $42.65 | $40.31 | $40.97 | $40.97 | 31,153 |
2018-10-18 | $43.52 | $43.54 | $38.37 | $40.17 | $40.17 | 72,657 |
2018-10-17 | $43.01 | $43.85 | $41.99 | $43.55 | $43.55 | 76,056 |
2018-10-16 | $40.02 | $43.92 | $39.08 | $43.04 | $43.04 | 227,818 |
2018-10-15 | $38.70 | $40.72 | $37.21 | $39.83 | $39.83 | 146,927 |
2018-10-12 | $37.00 | $37.50 | $35.07 | $36.31 | $36.31 | 33,729 |
2018-10-11 | $36.86 | $37.85 | $35.45 | $36.35 | $36.35 | 34,540 |
2018-10-10 | $37.08 | $37.80 | $36.02 | $36.69 | $36.69 | 18,908 |
2018-10-09 | $36.01 | $38.67 | $36.01 | $37.15 | $37.15 | 58,290 |
2018-10-08 | $36.28 | $36.35 | $35.29 | $36.12 | $36.12 | 19,042 |
2018-10-05 | $36.78 | $37.60 | $35.41 | $36.31 | $36.31 | 23,232 |
2018-10-04 | $35.87 | $37.46 | $35.09 | $36.71 | $36.71 | 41,209 |
2018-10-03 | $35.36 | $36.16 | $35.07 | $36.02 | $36.02 | 32,769 |
2018-10-02 | $34.13 | $35.84 | $33.60 | $35.29 | $35.29 | 53,937 |
2018-10-01 | $34.02 | $34.43 | $32.51 | $34.28 | $34.28 | 21,935 |
2018-09-28 | $34.80 | $35.48 | $31.23 | $33.90 | $33.90 | 19,448 |
2018-09-27 | $33.85 | $35.95 | $32.61 | $34.85 | $34.85 | 37,839 |
2018-09-26 | $33.10 | $34.70 | $33.10 | $33.90 | $33.90 | 41,129 |
2018-09-25 | $30.55 | $33.42 | $30.08 | $33.10 | $33.10 | 52,639 |
2018-09-24 | $31.45 | $31.85 | $30.25 | $31.45 | $31.45 | 27,449 |
2018-09-21 | $31.55 | $31.65 | $30.25 | $31.55 | $31.55 | 47,277 |
2018-09-20 | $30.40 | $32.19 | $30.20 | $31.55 | $31.55 | 33,034 |
2018-09-19 | $29.80 | $30.60 | $29.60 | $30.35 | $30.35 | 13,511 |
2018-09-18 | $30.90 | $31.45 | $29.65 | $29.90 | $29.90 | 31,444 |
2018-09-17 | $31.25 | $31.90 | $30.35 | $30.95 | $30.95 | 33,094 |
2018-09-14 | $30.25 | $31.73 | $29.55 | $30.80 | $30.80 | 40,616 |
2018-09-13 | $30.00 | $30.50 | $28.95 | $30.30 | $30.30 | 27,388 |
2018-09-12 | $28.55 | $30.65 | $28.55 | $30.00 | $30.00 | 60,930 |
2018-09-11 | $28.75 | $28.80 | $27.80 | $28.45 | $28.45 | 18,564 |
2018-09-10 | $29.60 | $29.60 | $27.65 | $28.50 | $28.50 | 54,641 |
2018-09-07 | $29.25 | $29.95 | $28.80 | $29.55 | $29.55 | 17,993 |
2018-09-06 | $28.90 | $29.90 | $28.90 | $29.30 | $29.30 | 16,719 |
2018-09-05 | $30.10 | $30.10 | $29.15 | $29.45 | $29.45 | 16,131 |
2018-09-04 | $30.10 | $30.78 | $28.90 | $30.05 | $30.05 | 27,577 |
2018-08-31 | $29.30 | $30.10 | $29.00 | $30.05 | $30.05 | 30,020 |
2018-08-30 | $29.90 | $29.90 | $29.10 | $29.35 | $29.35 | 15,538 |
2018-08-29 | $29.25 | $30.15 | $29.18 | $29.90 | $29.90 | 21,078 |
2018-08-28 | $29.80 | $29.80 | $29.05 | $29.20 | $29.20 | 9,432 |
2018-08-27 | $30.10 | $30.25 | $29.50 | $29.75 | $29.75 | 21,401 |
2018-08-24 | $30.10 | $30.20 | $29.15 | $30.10 | $30.10 | 21,545 |
2018-08-23 | $30.05 | $30.40 | $29.80 | $30.00 | $30.00 | 19,602 |
2018-08-22 | $30.30 | $30.30 | $29.15 | $30.15 | $30.15 | 63,139 |
2018-08-21 | $30.45 | $30.90 | $30.10 | $30.25 | $30.25 | 32,657 |
2018-08-20 | $33.50 | $33.50 | $29.90 | $30.20 | $30.20 | 78,569 |
2018-08-17 | $31.60 | $33.45 | $31.55 | $33.40 | $33.40 | 31,973 |
2018-08-16 | $31.15 | $32.25 | $31.15 | $31.65 | $31.65 | 41,129 |
2018-08-15 | $31.65 | $31.65 | $30.60 | $31.20 | $31.20 | 95,313 |
2018-08-14 | $31.25 | $32.10 | $31.15 | $31.85 | $31.85 | 24,303 |
2018-08-13 | $32.30 | $32.40 | $30.60 | $31.25 | $31.25 | 52,482 |
2018-08-10 | $25.95 | $32.70 | $25.95 | $32.30 | $32.30 | 45,048 |
2018-08-09 | $28.90 | $30.80 | $28.88 | $30.45 | $30.45 | 33,663 |
2018-08-08 | $29.45 | $29.45 | $27.85 | $28.95 | $28.95 | 103,987 |
2018-08-07 | $29.85 | $29.90 | $29.40 | $29.50 | $29.50 | 27,708 |
2018-08-06 | $29.45 | $29.90 | $29.05 | $29.80 | $29.80 | 49,469 |
2018-08-03 | $29.50 | $29.65 | $29.20 | $29.45 | $29.45 | 62,010 |
2018-08-02 | $29.35 | $30.28 | $29.10 | $29.50 | $29.50 | 30,603 |
2018-08-01 | $29.90 | $30.40 | $28.40 | $29.40 | $29.40 | 81,809 |
2018-07-31 | $30.85 | $31.80 | $29.55 | $29.90 | $29.90 | 53,514 |
2018-07-30 | $29.05 | $31.07 | $29.05 | $30.65 | $30.65 | 59,724 |
2018-07-27 | $27.95 | $29.15 | $27.40 | $29.00 | $29.00 | 92,434 |
2018-07-26 | $25.50 | $28.05 | $25.50 | $27.90 | $27.90 | 38,279 |
2018-07-25 | $26.90 | $26.90 | $24.55 | $25.45 | $25.45 | 75,345 |
2018-07-24 | $25.85 | $27.25 | $25.75 | $26.90 | $26.90 | 43,282 |
2018-07-23 | $26.55 | $26.60 | $25.15 | $25.80 | $25.80 | 79,606 |
2018-07-20 | $25.60 | $27.15 | $25.60 | $26.55 | $26.55 | 27,803 |
2018-07-19 | $25.40 | $25.95 | $24.85 | $25.80 | $25.80 | 30,317 |
2018-07-18 | $25.90 | $25.90 | $24.55 | $25.75 | $25.75 | 65,875 |
2018-07-17 | $26.35 | $26.40 | $25.70 | $25.90 | $25.90 | 11,540 |
2018-07-16 | $26.35 | $26.45 | $25.90 | $26.40 | $26.40 | 11,463 |
2018-07-13 | $26.85 | $26.85 | $26.20 | $26.35 | $26.35 | 12,867 |
2018-07-12 | $26.25 | $26.95 | $26.05 | $26.85 | $26.85 | 24,741 |
2018-07-11 | $25.75 | $26.30 | $25.33 | $26.05 | $26.05 | 35,068 |
2018-07-10 | $26.35 | $26.35 | $25.70 | $25.90 | $25.90 | 18,571 |
2018-07-09 | $25.55 | $26.30 | $25.50 | $26.25 | $26.25 | 21,116 |
2018-07-06 | $25.30 | $25.70 | $25.10 | $25.40 | $25.40 | 20,556 |
2018-07-05 | $24.80 | $25.40 | $24.25 | $25.25 | $25.25 | 34,750 |
2018-07-03 | $24.60 | $25.05 | $24.35 | $25.05 | $25.05 | 16,895 |
2018-07-02 | $24.75 | $25.00 | $24.25 | $24.45 | $24.45 | 31,312 |
2018-06-29 | $25.20 | $25.60 | $24.80 | $24.95 | $24.95 | 26,794 |
2018-06-28 | $24.25 | $25.30 | $24.25 | $25.15 | $25.15 | 14,346 |
2018-06-27 | $26.50 | $26.50 | $24.23 | $24.40 | $24.40 | 63,963 |
2018-06-26 | $26.10 | $26.65 | $25.50 | $26.55 | $26.55 | 27,139 |
2018-06-25 | $26.05 | $26.40 | $25.35 | $26.15 | $26.15 | 30,851 |
2018-06-22 | $26.30 | $26.90 | $25.95 | $26.10 | $26.10 | 59,308 |
2018-06-21 | $26.70 | $26.70 | $25.70 | $26.25 | $26.25 | 29,624 |
2018-06-20 | $27.75 | $27.75 | $26.35 | $26.70 | $26.70 | 79,392 |
2018-06-19 | $27.35 | $29.05 | $27.00 | $27.75 | $27.75 | 59,628 |
2018-06-18 | $28.60 | $28.60 | $27.50 | $27.65 | $27.65 | 42,980 |
2018-06-15 | $27.60 | $29.49 | $27.50 | $28.95 | $28.95 | 79,378 |
2018-06-14 | $25.15 | $27.70 | $25.10 | $27.65 | $27.65 | 90,319 |
2018-06-13 | $24.85 | $25.30 | $23.55 | $25.10 | $25.10 | 55,767 |
2018-06-12 | $26.15 | $26.15 | $24.35 | $24.90 | $24.90 | 48,480 |
2018-06-11 | $24.85 | $26.35 | $24.75 | $26.20 | $26.20 | 28,454 |
2018-06-08 | $25.25 | $25.25 | $24.50 | $24.80 | $24.80 | 28,771 |
2018-06-07 | $24.65 | $25.45 | $24.25 | $25.20 | $25.20 | 27,153 |
2018-06-06 | $24.15 | $25.05 | $22.50 | $24.70 | $24.70 | 151,745 |
2018-06-05 | $25.80 | $25.95 | $24.35 | $24.70 | $24.70 | 83,146 |
2018-06-04 | $26.70 | $27.00 | $25.60 | $25.80 | $25.80 | 26,736 |
2018-06-01 | $25.45 | $27.20 | $25.13 | $26.60 | $26.60 | 31,360 |
2018-05-31 | $26.65 | $26.65 | $25.00 | $25.35 | $25.35 | 107,538 |
2018-05-30 | $23.35 | $27.00 | $23.35 | $26.70 | $26.70 | 110,780 |
2018-05-29 | $23.70 | $24.20 | $23.10 | $23.35 | $23.35 | 113,826 |
2018-05-25 | $25.10 | $25.65 | $23.80 | $23.90 | $23.90 | 184,956 |
2018-05-24 | $26.90 | $26.90 | $25.00 | $25.10 | $25.10 | 80,223 |
2018-05-23 | $27.75 | $27.80 | $26.53 | $26.90 | $26.90 | 42,019 |
2018-05-22 | $27.90 | $28.40 | $27.30 | $27.75 | $27.75 | 26,409 |
2018-05-21 | $27.45 | $28.15 | $27.05 | $27.95 | $27.95 | 17,565 |
2018-05-18 | $27.90 | $28.35 | $27.20 | $27.35 | $27.35 | 30,974 |
2018-05-17 | $27.30 | $28.00 | $27.00 | $27.75 | $27.75 | 13,490 |
2018-05-16 | $27.15 | $29.10 | $26.90 | $27.30 | $27.30 | 44,637 |
2018-05-15 | $28.10 | $28.50 | $27.00 | $27.00 | $27.00 | 20,296 |
2018-05-14 | $28.75 | $29.05 | $28.05 | $28.20 | $28.20 | 14,788 |
2018-05-11 | $28.65 | $29.40 | $28.60 | $28.75 | $28.75 | 12,328 |
2018-05-10 | $28.05 | $28.85 | $28.00 | $28.65 | $28.65 | 21,141 |
2018-05-09 | $28.10 | $28.25 | $27.60 | $28.05 | $28.05 | 17,052 |
2018-05-08 | $27.70 | $28.10 | $27.40 | $28.05 | $28.05 | 22,510 |
2018-05-07 | $27.80 | $28.65 | $27.60 | $27.85 | $27.85 | 10,734 |
2018-05-04 | $27.75 | $29.15 | $27.50 | $27.75 | $27.75 | 12,812 |
2018-05-03 | $28.40 | $28.95 | $27.50 | $27.90 | $27.90 | 19,578 |
2018-05-02 | $28.30 | $28.75 | $28.15 | $28.55 | $28.55 | 23,009 |
2018-05-01 | $29.05 | $29.05 | $28.14 | $28.65 | $28.65 | 17,469 |
2018-04-30 | $29.40 | $31.27 | $29.05 | $29.10 | $29.10 | 21,178 |
2018-04-27 | $29.65 | $30.00 | $29.00 | $29.35 | $29.35 | 11,198 |
2018-04-26 | $31.25 | $31.25 | $29.25 | $29.60 | $29.60 | 15,749 |
2018-04-25 | $30.00 | $30.95 | $29.45 | $30.65 | $30.65 | 20,332 |
2018-04-24 | $31.15 | $32.95 | $29.40 | $29.75 | $29.75 | 43,485 |
2018-04-23 | $31.55 | $31.70 | $30.30 | $31.05 | $31.05 | 35,413 |
2018-04-20 | $30.95 | $32.05 | $30.95 | $31.50 | $31.50 | 51,945 |
2018-04-19 | $31.50 | $32.50 | $30.85 | $31.20 | $31.20 | 36,884 |
2018-04-18 | $31.45 | $33.10 | $31.15 | $31.70 | $31.70 | 105,119 |
2018-04-17 | $30.30 | $31.45 | $29.90 | $31.40 | $31.40 | 26,237 |
2018-04-16 | $30.45 | $31.15 | $29.65 | $30.30 | $30.30 | 81,881 |
2018-04-13 | $30.30 | $30.30 | $29.00 | $30.10 | $30.10 | 28,717 |
2018-04-12 | $31.45 | $31.53 | $29.75 | $29.95 | $29.95 | 17,628 |
2018-04-11 | $29.75 | $30.45 | $29.60 | $30.00 | $30.00 | 9,320 |
2018-04-10 | $30.30 | $31.25 | $29.65 | $30.05 | $30.05 | 14,657 |
2018-04-09 | $30.35 | $31.25 | $29.75 | $30.05 | $30.05 | 11,668 |
2018-04-06 | $31.35 | $31.35 | $29.80 | $30.05 | $30.05 | 10,964 |
2018-04-05 | $30.00 | $32.30 | $30.00 | $31.50 | $31.50 | 14,059 |
2018-04-04 | $29.70 | $30.30 | $28.00 | $30.00 | $30.00 | 17,521 |
2018-04-03 | $30.75 | $31.45 | $29.55 | $30.15 | $30.15 | 28,443 |
2018-04-02 | $29.75 | $30.70 | $29.75 | $30.20 | $30.20 | 20,093 |
2018-03-29 | $30.15 | $30.75 | $29.55 | $29.85 | $29.85 | 29,450 |
2018-03-28 | $30.70 | $31.20 | $29.55 | $30.00 | $30.00 | 23,829 |
2018-03-27 | $32.70 | $32.90 | $30.30 | $30.70 | $30.70 | 21,640 |
2018-03-26 | $32.20 | $33.10 | $31.35 | $31.90 | $31.90 | 26,403 |
2018-03-23 | $34.10 | $34.25 | $31.50 | $31.60 | $31.60 | 32,011 |
2018-03-22 | $31.80 | $35.35 | $31.80 | $34.00 | $34.00 | 26,881 |
2018-03-21 | $33.40 | $34.90 | $31.95 | $32.20 | $32.20 | 18,381 |
2018-03-20 | $36.60 | $36.60 | $33.05 | $33.35 | $33.35 | 24,249 |
2018-03-19 | $38.40 | $38.40 | $36.20 | $36.40 | $36.40 | 17,996 |
2018-03-16 | $36.75 | $38.90 | $36.20 | $38.55 | $38.55 | 45,816 |
2018-03-15 | $36.20 | $36.95 | $36.00 | $36.80 | $36.80 | 15,452 |
2018-03-14 | $37.80 | $37.80 | $35.70 | $36.20 | $36.20 | 15,801 |
2018-03-13 | $37.85 | $38.30 | $36.85 | $37.55 | $37.55 | 17,896 |
2018-03-12 | $38.75 | $39.00 | $36.15 | $38.60 | $38.60 | 20,198 |
2018-03-09 | $36.00 | $39.75 | $35.20 | $38.75 | $38.75 | 26,819 |
2018-03-08 | $32.85 | $36.00 | $32.85 | $35.85 | $35.85 | 57,950 |
2018-03-07 | $32.15 | $33.75 | $32.15 | $33.25 | $33.25 | 16,424 |
2018-03-06 | $33.55 | $33.65 | $31.65 | $32.80 | $32.80 | 18,697 |
2018-03-05 | $32.55 | $34.50 | $32.40 | $33.25 | $33.25 | 21,869 |
2018-03-02 | $31.95 | $32.95 | $31.95 | $32.75 | $32.75 | 8,853 |
2018-03-01 | $31.85 | $32.75 | $31.50 | $32.10 | $32.10 | 11,588 |
2018-02-28 | $32.60 | $33.40 | $31.50 | $32.20 | $32.20 | 11,090 |
2018-02-27 | $32.80 | $32.90 | $31.95 | $32.30 | $32.30 | 6,193 |
2018-02-26 | $32.75 | $33.43 | $32.15 | $32.90 | $32.90 | 8,098 |
2018-02-23 | $32.85 | $33.30 | $32.60 | $32.75 | $32.75 | 3,338 |
2018-02-22 | $31.95 | $32.70 | $31.10 | $32.15 | $32.15 | 15,173 |
2018-02-21 | $32.00 | $33.05 | $31.58 | $32.40 | $32.40 | 6,279 |
2018-02-20 | $32.35 | $32.75 | $31.75 | $32.00 | $32.00 | 10,660 |
2018-02-16 | $32.25 | $33.70 | $32.00 | $32.70 | $32.70 | 5,645 |
2018-02-15 | $32.10 | $32.90 | $31.65 | $32.60 | $32.60 | 14,167 |
2018-02-14 | $30.95 | $31.95 | $30.95 | $31.50 | $31.50 | 10,929 |
2018-02-13 | $30.60 | $32.05 | $30.60 | $31.40 | $31.40 | 8,581 |
2018-02-12 | $30.40 | $31.20 | $29.97 | $30.95 | $30.95 | 17,817 |
2018-02-09 | $31.85 | $31.85 | $29.10 | $30.35 | $30.35 | 17,924 |
2018-02-08 | $33.00 | $33.05 | $31.45 | $31.45 | $31.45 | 17,630 |
2018-02-07 | $32.55 | $33.45 | $32.55 | $33.00 | $33.00 | 9,254 |
2018-02-06 | $33.40 | $33.90 | $32.05 | $32.50 | $32.50 | 24,450 |
2018-02-05 | $33.20 | $33.80 | $31.90 | $32.45 | $32.45 | 15,594 |
2018-02-02 | $35.25 | $36.10 | $33.35 | $33.40 | $33.40 | 20,141 |
2018-02-01 | $34.55 | $35.85 | $34.40 | $35.65 | $35.65 | 8,704 |
2018-01-31 | $33.70 | $34.70 | $33.25 | $34.40 | $34.40 | 13,776 |
2018-01-30 | $33.90 | $34.35 | $33.35 | $33.90 | $33.90 | 10,872 |
2018-01-29 | $35.35 | $35.90 | $33.85 | $33.95 | $33.95 | 18,768 |
2018-01-26 | $35.80 | $36.30 | $35.13 | $35.85 | $35.85 | 10,588 |
2018-01-25 | $35.00 | $35.65 | $34.34 | $35.65 | $35.65 | 8,740 |
2018-01-24 | $35.33 | $35.33 | $34.80 | $35.00 | $35.00 | 8,302 |
2018-01-23 | $34.75 | $34.95 | $34.14 | $34.30 | $34.30 | 4,952 |
2018-01-22 | $35.65 | $36.15 | $34.85 | $34.95 | $34.95 | 21,122 |
2018-01-19 | $34.10 | $36.40 | $32.05 | $35.65 | $35.65 | 24,230 |
2018-01-18 | $33.00 | $34.90 | $33.00 | $34.55 | $34.55 | 19,638 |
2018-01-17 | $33.45 | $33.70 | $32.45 | $32.80 | $32.80 | 10,543 |
2018-01-16 | $34.00 | $34.50 | $32.80 | $33.20 | $33.20 | 12,949 |
2018-01-12 | $32.95 | $33.95 | $32.95 | $33.85 | $33.85 | 6,608 |
2018-01-11 | $32.78 | $33.55 | $32.78 | $33.50 | $33.50 | 4,633 |
2018-01-10 | $33.05 | $33.15 | $31.85 | $32.10 | $32.10 | 19,715 |
2018-01-09 | $33.70 | $33.70 | $32.83 | $33.15 | $33.15 | 14,328 |
2018-01-08 | $32.50 | $33.85 | $32.50 | $33.55 | $33.55 | 8,184 |
2018-01-05 | $32.75 | $33.05 | $32.12 | $32.40 | $32.40 | 10,516 |
2018-01-04 | $32.30 | $32.90 | $32.25 | $32.90 | $32.90 | 9,855 |
2018-01-03 | $32.90 | $32.90 | $31.60 | $31.90 | $31.90 | 14,851 |
2018-01-02 | $33.13 | $33.65 | $31.75 | $32.75 | $32.75 | 18,349 |
2017-12-29 | $32.50 | $32.80 | $32.00 | $32.10 | $32.10 | 13,882 |
2017-12-28 | $32.95 | $32.95 | $32.25 | $32.40 | $32.40 | 11,124 |
2017-12-27 | $33.10 | $33.35 | $32.78 | $32.90 | $32.90 | 10,610 |
2017-12-26 | $33.15 | $33.20 | $32.25 | $33.00 | $33.00 | 9,915 |
2017-12-22 | $32.65 | $32.90 | $32.25 | $32.25 | $32.25 | 6,900 |
2017-12-21 | $32.85 | $33.70 | $32.60 | $33.10 | $33.10 | 14,679 |
2017-12-20 | $33.15 | $33.80 | $32.30 | $32.55 | $32.55 | 7,886 |
2017-12-19 | $34.00 | $34.00 | $32.95 | $33.00 | $33.00 | 12,142 |
2017-12-18 | $35.33 | $35.33 | $33.80 | $34.15 | $34.15 | 24,197 |
2017-12-15 | $34.10 | $35.40 | $33.85 | $34.75 | $34.75 | 59,637 |
2017-12-14 | $34.75 | $34.75 | $31.95 | $34.40 | $34.40 | 34,101 |
2017-12-13 | $33.90 | $35.60 | $33.90 | $35.25 | $35.25 | 21,792 |
2017-12-12 | $33.65 | $34.60 | $33.40 | $34.40 | $34.40 | 14,407 |
2017-12-11 | $33.25 | $33.65 | $33.05 | $33.35 | $33.35 | 24,626 |
2017-12-08 | $32.05 | $33.55 | $31.50 | $32.90 | $32.90 | 20,471 |
2017-12-07 | $32.30 | $32.35 | $31.05 | $31.80 | $31.80 | 141,776 |
2017-12-06 | $32.75 | $32.90 | $31.55 | $31.55 | $31.55 | 105,468 |
2017-12-05 | $31.80 | $33.85 | $31.80 | $32.85 | $32.85 | 51,350 |
2017-12-04 | $32.80 | $33.60 | $32.35 | $32.35 | $32.35 | 17,860 |
2017-12-01 | $32.65 | $34.40 | $32.50 | $33.70 | $33.70 | 20,043 |
2017-11-30 | $31.90 | $33.40 | $31.35 | $32.65 | $32.65 | 178,402 |
2017-11-29 | $32.80 | $33.75 | $31.85 | $32.10 | $32.10 | 35,224 |
2017-11-28 | $34.15 | $34.15 | $32.60 | $33.30 | $33.30 | 31,239 |
2017-11-27 | $35.80 | $36.00 | $33.95 | $34.10 | $34.10 | 26,649 |
2017-11-24 | $34.60 | $35.80 | $34.55 | $35.80 | $35.80 | 7,264 |
2017-11-22 | $33.75 | $34.75 | $33.60 | $34.50 | $34.50 | 31,060 |
2017-11-21 | $34.20 | $35.00 | $33.55 | $33.90 | $33.90 | 24,796 |
2017-11-20 | $34.00 | $35.15 | $33.64 | $34.20 | $34.20 | 27,888 |
2017-11-17 | $34.05 | $35.50 | $33.20 | $34.65 | $34.65 | 31,222 |
2017-11-16 | $32.50 | $34.70 | $32.50 | $34.45 | $34.45 | 42,139 |
2017-11-15 | $31.80 | $32.40 | $31.40 | $32.35 | $32.35 | 24,489 |
2017-11-14 | $28.80 | $31.40 | $28.45 | $31.15 | $31.15 | 41,048 |
2017-11-13 | $29.05 | $29.60 | $28.85 | $29.05 | $29.05 | 16,424 |
2017-11-10 | $30.00 | $30.10 | $29.25 | $29.45 | $29.45 | 9,751 |
2017-11-09 | $29.70 | $30.10 | $29.30 | $30.05 | $30.05 | 22,588 |
2017-11-08 | $30.50 | $30.55 | $29.63 | $29.95 | $29.95 | 15,768 |
2017-11-07 | $30.20 | $30.30 | $29.60 | $30.10 | $30.10 | 20,242 |
2017-11-06 | $29.25 | $30.25 | $29.25 | $30.15 | $30.15 | 23,270 |
2017-11-03 | $29.15 | $29.75 | $29.05 | $29.30 | $29.30 | 29,630 |
2017-11-02 | $29.00 | $29.45 | $28.15 | $29.30 | $29.30 | 26,808 |
2017-11-01 | $28.75 | $28.90 | $28.20 | $28.85 | $28.85 | 50,147 |
2017-10-31 | $31.15 | $31.15 | $28.25 | $28.55 | $28.55 | 32,706 |
2017-10-30 | $32.00 | $32.00 | $30.40 | $31.05 | $31.05 | 17,105 |
2017-10-27 | $30.55 | $32.00 | $30.50 | $31.85 | $31.85 | 18,244 |
2017-10-26 | $31.35 | $31.65 | $30.55 | $30.80 | $30.80 | 9,914 |
2017-10-25 | $32.50 | $32.50 | $30.35 | $30.85 | $30.85 | 10,524 |
2017-10-24 | $32.00 | $32.00 | $30.35 | $31.00 | $31.00 | 13,100 |
2017-10-23 | $31.85 | $31.85 | $30.60 | $30.65 | $30.65 | 17,004 |
2017-10-20 | $31.90 | $31.90 | $31.00 | $31.20 | $31.20 | 13,643 |
2017-10-19 | $31.85 | $31.90 | $30.70 | $31.45 | $31.45 | 9,558 |
2017-10-18 | $31.30 | $32.25 | $31.15 | $31.70 | $31.70 | 12,972 |
2017-10-17 | $31.60 | $31.60 | $30.20 | $30.85 | $30.85 | 31,729 |
2017-10-16 | $32.30 | $32.50 | $31.85 | $32.10 | $32.10 | 19,205 |
2017-10-13 | $32.55 | $32.90 | $30.25 | $32.35 | $32.35 | 7,274 |
2017-10-12 | $33.35 | $33.35 | $32.25 | $32.45 | $32.45 | 29,117 |
2017-10-11 | $33.25 | $33.25 | $32.43 | $33.15 | $33.15 | 17,886 |
2017-10-10 | $32.65 | $33.75 | $32.65 | $33.15 | $33.15 | 24,369 |
2017-10-09 | $33.05 | $33.70 | $32.10 | $32.50 | $32.50 | 22,191 |
2017-10-06 | $33.00 | $33.50 | $32.75 | $33.45 | $33.45 | 12,502 |
2017-10-05 | $32.00 | $33.50 | $31.80 | $32.95 | $32.95 | 54,330 |
2017-10-04 | $31.70 | $31.95 | $31.65 | $31.75 | $31.75 | 37,805 |
2017-10-03 | $29.75 | $32.05 | $29.75 | $31.90 | $31.90 | 33,344 |
2017-10-02 | $29.90 | $30.50 | $29.25 | $29.65 | $29.65 | 27,768 |
2017-09-29 | $31.25 | $31.25 | $29.45 | $29.80 | $29.80 | 35,047 |
2017-09-28 | $31.30 | $31.75 | $30.95 | $31.45 | $31.45 | 20,170 |
2017-09-27 | $31.10 | $32.40 | $30.70 | $31.65 | $31.65 | 58,595 |
2017-09-26 | $31.35 | $31.35 | $30.80 | $30.90 | $30.90 | 23,154 |
2017-09-25 | $31.30 | $31.50 | $31.02 | $31.20 | $31.20 | 28,716 |
2017-09-22 | $31.10 | $31.30 | $31.00 | $31.25 | $31.25 | 28,748 |
2017-09-21 | $30.95 | $31.10 | $30.65 | $31.05 | $31.05 | 15,798 |
2017-09-20 | $31.20 | $31.25 | $30.80 | $31.10 | $31.10 | 26,558 |
2017-09-19 | $30.65 | $31.65 | $30.33 | $30.95 | $30.95 | 45,700 |
2017-09-18 | $28.80 | $31.50 | $28.80 | $29.80 | $29.80 | 53,969 |
2017-09-15 | $29.05 | $29.35 | $28.35 | $29.15 | $29.15 | 96,761 |
2017-09-14 | $29.58 | $29.85 | $28.63 | $28.95 | $28.95 | 20,878 |
2017-09-13 | $28.80 | $29.75 | $28.70 | $29.10 | $29.10 | 35,367 |
2017-09-12 | $28.45 | $29.70 | $28.45 | $29.45 | $29.45 | 32,350 |
2017-09-11 | $28.05 | $29.68 | $27.93 | $28.65 | $28.65 | 30,557 |
2017-09-08 | $28.50 | $29.00 | $28.35 | $28.55 | $28.55 | 9,650 |
2017-09-07 | $31.35 | $31.70 | $28.15 | $28.75 | $28.75 | 28,226 |
2017-09-06 | $31.40 | $32.15 | $30.90 | $31.35 | $31.35 | 17,457 |
2017-09-05 | $30.25 | $31.25 | $29.98 | $31.05 | $31.05 | 37,154 |
2017-09-01 | $29.05 | $30.25 | $28.60 | $30.25 | $30.25 | 12,259 |
2017-08-31 | $28.70 | $29.50 | $28.70 | $29.25 | $29.25 | 34,979 |
2017-08-30 | $27.80 | $29.20 | $27.80 | $28.40 | $28.40 | 9,258 |
2017-08-29 | $27.40 | $28.55 | $27.30 | $28.50 | $28.50 | 7,630 |
2017-08-28 | $28.40 | $28.70 | $27.75 | $28.70 | $28.70 | 5,874 |
2017-08-25 | $27.75 | $28.80 | $27.75 | $28.70 | $28.70 | 9,042 |
2017-08-24 | $27.38 | $28.15 | $27.30 | $27.55 | $27.55 | 15,743 |
2017-08-23 | $27.05 | $28.05 | $27.05 | $27.40 | $27.40 | 18,717 |
2017-08-22 | $27.45 | $27.45 | $27.00 | $27.35 | $27.35 | 8,661 |
2017-08-21 | $28.15 | $28.15 | $26.82 | $27.15 | $27.15 | 11,574 |
2017-08-18 | $27.95 | $28.90 | $27.65 | $28.30 | $28.30 | 23,593 |
2017-08-17 | $28.60 | $29.65 | $27.90 | $28.10 | $28.10 | 14,594 |
2017-08-16 | $29.10 | $29.70 | $28.65 | $28.80 | $28.80 | 13,542 |
2017-08-15 | $28.20 | $29.35 | $28.15 | $29.00 | $29.00 | 25,216 |
2017-08-14 | $27.95 | $29.15 | $27.95 | $28.35 | $28.35 | 20,869 |
2017-08-11 | $29.40 | $29.50 | $27.90 | $27.90 | $27.90 | 23,243 |
2017-08-10 | $29.30 | $30.35 | $29.05 | $29.20 | $29.20 | 34,842 |
2017-08-09 | $28.05 | $29.50 | $28.05 | $29.40 | $29.40 | 20,499 |
2017-08-08 | $28.00 | $29.15 | $27.18 | $28.80 | $28.80 | 47,450 |
2017-08-07 | $26.60 | $28.90 | $26.60 | $27.75 | $27.75 | 82,882 |
2017-08-04 | $25.05 | $26.15 | $24.75 | $26.00 | $26.00 | 40,771 |
2017-08-03 | $24.45 | $25.40 | $24.45 | $24.90 | $24.90 | 22,407 |
2017-08-02 | $23.70 | $24.15 | $23.50 | $24.05 | $24.05 | 12,880 |
2017-08-01 | $24.85 | $24.85 | $24.00 | $24.10 | $24.10 | 11,029 |
2017-07-31 | $24.50 | $24.95 | $24.50 | $24.70 | $24.70 | 7,975 |
2017-07-28 | $23.80 | $24.83 | $23.80 | $24.65 | $24.65 | 8,405 |
2017-07-27 | $24.35 | $24.40 | $23.60 | $23.75 | $23.75 | 11,145 |
2017-07-26 | $24.95 | $25.30 | $24.05 | $24.20 | $24.20 | 9,523 |
2017-07-25 | $25.10 | $25.35 | $24.75 | $24.95 | $24.95 | 22,988 |
2017-07-24 | $24.25 | $25.00 | $24.25 | $24.75 | $24.75 | 19,657 |
2017-07-21 | $24.75 | $24.90 | $23.85 | $24.15 | $24.15 | 35,880 |
2017-07-20 | $24.45 | $24.95 | $24.20 | $24.50 | $24.50 | 5,719 |
2017-07-19 | $24.75 | $25.05 | $24.18 | $24.50 | $24.50 | 11,019 |
2017-07-18 | $24.35 | $25.00 | $24.30 | $24.35 | $24.35 | 20,222 |
2017-07-17 | $24.30 | $24.80 | $23.63 | $24.75 | $24.75 | 19,619 |
2017-07-14 | $24.20 | $24.70 | $23.80 | $24.40 | $24.40 | 22,147 |
2017-07-13 | $23.75 | $24.50 | $23.75 | $24.40 | $24.40 | 13,274 |
2017-07-12 | $23.15 | $23.90 | $23.15 | $23.85 | $23.85 | 10,717 |
2017-07-11 | $22.60 | $23.20 | $22.60 | $22.90 | $22.90 | 24,918 |
2017-07-10 | $23.30 | $23.85 | $22.80 | $23.05 | $23.05 | 19,180 |
2017-07-07 | $22.75 | $23.95 | $22.75 | $23.40 | $23.40 | 11,405 |
2017-07-06 | $23.35 | $23.35 | $22.65 | $22.95 | $22.95 | 18,836 |
2017-07-05 | $24.15 | $24.15 | $23.25 | $23.35 | $23.35 | 6,811 |
2017-07-03 | $24.95 | $24.95 | $24.10 | $24.35 | $24.35 | 8,734 |
2017-06-30 | $23.95 | $24.10 | $23.15 | $23.30 | $23.30 | 9,673 |
2017-06-29 | $24.00 | $24.00 | $23.15 | $23.45 | $23.45 | 11,920 |
2017-06-28 | $24.10 | $24.10 | $23.35 | $23.95 | $23.95 | 15,958 |
2017-06-27 | $23.95 | $24.80 | $23.30 | $23.30 | $23.30 | 29,436 |
2017-06-26 | $24.40 | $24.40 | $23.05 | $23.80 | $23.80 | 13,622 |
2017-06-23 | $23.00 | $23.95 | $22.90 | $23.55 | $23.55 | 85,066 |
2017-06-22 | $23.40 | $23.40 | $22.85 | $22.95 | $22.95 | 8,652 |
2017-06-21 | $23.25 | $23.70 | $23.20 | $23.35 | $23.35 | 18,310 |
2017-06-20 | $23.75 | $24.05 | $23.75 | $24.05 | $24.05 | 13,277 |
2017-06-19 | $23.60 | $24.10 | $22.95 | $23.90 | $23.90 | 19,237 |
2017-06-16 | $22.00 | $23.45 | $22.00 | $23.30 | $23.30 | 32,236 |
2017-06-15 | $22.50 | $23.30 | $22.30 | $22.40 | $22.40 | 21,896 |
2017-06-14 | $23.46 | $23.46 | $22.80 | $23.15 | $23.15 | 23,733 |
2017-06-13 | $24.70 | $24.80 | $23.05 | $23.30 | $23.30 | 21,252 |
2017-06-12 | $25.10 | $25.10 | $23.80 | $24.70 | $24.70 | 29,208 |
2017-06-09 | $23.18 | $25.05 | $23.18 | $24.95 | $24.95 | 29,726 |
2017-06-08 | $24.55 | $24.85 | $24.40 | $24.65 | $24.65 | 40,838 |
2017-06-07 | $24.50 | $24.75 | $22.60 | $24.50 | $24.50 | 42,547 |
2017-06-06 | $24.05 | $24.75 | $24.05 | $24.35 | $24.35 | 17,524 |
2017-06-05 | $24.85 | $25.35 | $23.55 | $24.45 | $24.45 | 16,795 |
2017-06-02 | $24.05 | $25.45 | $23.90 | $24.75 | $24.75 | 34,433 |
2017-06-01 | $23.90 | $24.00 | $22.25 | $23.75 | $23.75 | 24,889 |
2017-05-31 | $23.80 | $24.00 | $22.90 | $23.90 | $23.90 | 20,244 |
2017-05-30 | $22.60 | $23.85 | $22.60 | $23.55 | $23.55 | 14,351 |
2017-05-26 | $22.90 | $23.05 | $22.00 | $22.65 | $22.65 | 14,527 |
2017-05-25 | $22.95 | $23.05 | $22.75 | $22.80 | $22.80 | 4,113 |
2017-05-24 | $23.70 | $24.85 | $22.55 | $22.75 | $22.75 | 15,434 |
2017-05-23 | $22.60 | $24.93 | $22.35 | $23.85 | $23.85 | 37,936 |
2017-05-22 | $23.41 | $23.41 | $22.10 | $22.75 | $22.75 | 11,951 |
2017-05-19 | $21.65 | $22.78 | $21.40 | $21.65 | $21.65 | 29,598 |
2017-05-18 | $21.65 | $22.15 | $21.40 | $21.85 | $21.85 | 23,945 |
2017-05-17 | $22.25 | $22.58 | $21.70 | $21.85 | $21.85 | 21,568 |
2017-05-16 | $22.53 | $23.00 | $22.40 | $22.60 | $22.60 | 8,797 |
2017-05-15 | $22.95 | $23.50 | $22.50 | $22.70 | $22.70 | 17,125 |
2017-05-12 | $21.80 | $23.10 | $21.70 | $23.00 | $23.00 | 12,681 |
2017-05-11 | $22.30 | $22.33 | $21.55 | $21.95 | $21.95 | 11,371 |
2017-05-10 | $22.60 | $22.85 | $22.00 | $22.35 | $22.35 | 15,793 |
2017-05-09 | $22.95 | $23.10 | $21.70 | $22.70 | $22.70 | 26,465 |
2017-05-08 | $23.20 | $23.35 | $23.00 | $23.05 | $23.05 | 11,297 |
2017-05-05 | $23.25 | $23.45 | $23.05 | $23.20 | $23.20 | 12,397 |
2017-05-04 | $24.70 | $24.70 | $21.95 | $23.20 | $23.20 | 31,438 |
2017-05-03 | $24.10 | $25.20 | $24.05 | $24.70 | $24.70 | 20,712 |
2017-05-02 | $24.20 | $24.50 | $23.55 | $24.35 | $24.35 | 17,585 |
2017-05-01 | $25.35 | $25.87 | $23.65 | $24.10 | $24.10 | 20,068 |
2017-04-28 | $25.20 | $25.85 | $25.20 | $25.65 | $25.65 | 16,780 |
2017-04-27 | $25.45 | $25.75 | $25.08 | $25.60 | $25.60 | 14,895 |
2017-04-26 | $24.35 | $25.70 | $24.10 | $25.30 | $25.30 | 37,717 |
2017-04-25 | $24.45 | $24.70 | $23.64 | $24.25 | $24.25 | 15,616 |
2017-04-24 | $24.05 | $24.70 | $23.75 | $24.20 | $24.20 | 20,885 |
2017-04-21 | $23.70 | $23.85 | $23.20 | $23.60 | $23.60 | 13,597 |
2017-04-20 | $23.70 | $24.05 | $23.50 | $23.65 | $23.65 | 15,678 |
2017-04-19 | $22.90 | $24.00 | $22.90 | $23.65 | $23.65 | 26,373 |
2017-04-18 | $22.67 | $22.90 | $22.15 | $22.80 | $22.80 | 9,200 |
2017-04-17 | $22.15 | $22.65 | $21.95 | $22.60 | $22.60 | 19,159 |
2017-04-13 | $22.00 | $22.80 | $21.85 | $21.90 | $21.90 | 8,152 |
2017-04-12 | $22.05 | $22.65 | $22.03 | $22.20 | $22.20 | 8,335 |
2017-04-11 | $21.95 | $22.25 | $21.70 | $22.10 | $22.10 | 19,075 |
2017-04-10 | $21.50 | $22.72 | $21.50 | $22.05 | $22.05 | 29,092 |
2017-04-07 | $20.85 | $21.75 | $20.40 | $21.25 | $21.25 | 33,238 |
2017-04-06 | $20.45 | $20.83 | $20.23 | $20.55 | $20.55 | 19,274 |
2017-04-05 | $21.40 | $21.65 | $20.35 | $20.45 | $20.45 | 31,569 |
2017-04-04 | $21.50 | $21.55 | $21.20 | $21.40 | $21.40 | 18,327 |
2017-04-03 | $21.80 | $22.60 | $21.15 | $21.50 | $21.50 | 39,200 |
2017-03-31 | $22.50 | $22.50 | $21.75 | $21.85 | $21.85 | 27,536 |
2017-03-30 | $21.93 | $23.10 | $21.60 | $22.60 | $22.60 | 37,503 |
2017-03-29 | $21.05 | $22.15 | $20.75 | $21.75 | $21.75 | 47,382 |
2017-03-28 | $21.15 | $21.60 | $21.15 | $21.35 | $21.35 | 19,534 |
2017-03-27 | $20.65 | $21.45 | $20.65 | $21.25 | $21.25 | 30,366 |
2017-03-24 | $21.20 | $21.25 | $20.75 | $21.05 | $21.05 | 15,996 |
2017-03-23 | $20.80 | $21.40 | $20.80 | $20.95 | $20.95 | 28,105 |
2017-03-22 | $21.50 | $21.65 | $20.00 | $20.85 | $20.85 | 46,275 |
2017-03-21 | $22.75 | $22.75 | $21.50 | $21.70 | $21.70 | 14,904 |
2017-03-20 | $23.55 | $24.05 | $22.20 | $22.50 | $22.50 | 30,742 |
2017-03-17 | $22.40 | $23.85 | $22.40 | $23.75 | $23.75 | 44,732 |
2017-03-16 | $21.80 | $22.90 | $21.70 | $22.40 | $22.40 | 20,123 |
2017-03-15 | $21.65 | $21.80 | $21.00 | $21.60 | $21.60 | 17,313 |
2017-03-14 | $21.95 | $22.00 | $21.00 | $21.00 | $21.00 | 18,078 |
2017-03-13 | $21.15 | $22.30 | $21.15 | $22.10 | $22.10 | 13,763 |
2017-03-10 | $21.55 | $22.40 | $21.10 | $21.15 | $21.15 | 30,343 |
2017-03-09 | $21.15 | $21.80 | $21.10 | $21.45 | $21.45 | 14,274 |
2017-03-08 | $21.15 | $21.23 | $20.55 | $20.95 | $20.95 | 23,375 |
2017-03-07 | $21.10 | $21.40 | $21.00 | $21.00 | $21.00 | 22,101 |
2017-03-06 | $21.60 | $22.30 | $20.55 | $21.05 | $21.05 | 35,426 |
2017-03-03 | $22.70 | $22.70 | $21.55 | $21.80 | $21.80 | 42,499 |
2017-03-02 | $23.85 | $24.90 | $22.50 | $22.65 | $22.65 | 22,489 |
2017-03-01 | $26.00 | $26.00 | $23.70 | $23.80 | $23.80 | 33,121 |
2017-02-28 | $27.05 | $27.15 | $24.65 | $25.75 | $25.75 | 218,093 |
2017-02-27 | $26.65 | $27.50 | $26.02 | $27.15 | $27.15 | 93,494 |
2017-02-24 | $24.50 | $27.40 | $24.50 | $26.85 | $26.85 | 85,960 |
2017-02-23 | $23.75 | $24.55 | $23.25 | $24.45 | $24.45 | 55,987 |
2017-02-22 | $23.45 | $24.08 | $23.30 | $23.45 | $23.45 | 34,909 |
2017-02-21 | $22.65 | $23.10 | $22.40 | $23.05 | $23.05 | 13,268 |
2017-02-17 | $21.60 | $22.75 | $21.35 | $22.65 | $22.65 | 31,747 |
2017-02-16 | $21.00 | $21.75 | $21.00 | $21.30 | $21.30 | 15,069 |
2017-02-15 | $20.70 | $21.10 | $20.70 | $20.95 | $20.95 | 8,258 |
2017-02-14 | $20.60 | $21.05 | $20.55 | $20.85 | $20.85 | 20,300 |
2017-02-13 | $20.20 | $20.40 | $20.05 | $20.15 | $20.15 | 14,362 |
2017-02-10 | $19.90 | $21.25 | $19.90 | $20.15 | $20.15 | 29,778 |
2017-02-09 | $21.00 | $21.35 | $19.80 | $19.80 | $19.80 | 23,477 |
2017-02-08 | $19.10 | $21.75 | $18.70 | $20.95 | $20.95 | 44,364 |
2017-02-07 | $20.90 | $21.15 | $19.60 | $19.70 | $19.70 | 45,566 |
2017-02-06 | $21.25 | $21.78 | $19.80 | $20.20 | $20.20 | 34,850 |
2017-02-03 | $20.55 | $21.55 | $20.25 | $21.25 | $21.25 | 21,922 |
2017-02-02 | $20.10 | $20.80 | $20.10 | $20.40 | $20.40 | 24,312 |
2017-02-01 | $22.05 | $22.20 | $20.40 | $20.50 | $20.50 | 32,619 |
2017-01-31 | $21.90 | $21.90 | $20.90 | $21.30 | $21.30 | 34,625 |
2017-01-30 | $22.00 | $22.00 | $21.50 | $21.90 | $21.90 | 22,591 |
2017-01-27 | $22.65 | $22.65 | $21.85 | $22.05 | $22.05 | 22,246 |
2017-01-26 | $23.45 | $23.93 | $22.40 | $22.70 | $22.70 | 17,385 |
2017-01-25 | $24.20 | $24.35 | $23.34 | $23.65 | $23.65 | 17,055 |
2017-01-24 | $22.90 | $23.50 | $22.70 | $23.35 | $23.35 | 25,306 |
2017-01-23 | $24.25 | $24.75 | $22.70 | $22.80 | $22.80 | 37,436 |
2017-01-20 | $24.40 | $25.05 | $24.00 | $24.10 | $24.10 | 18,756 |
2017-01-19 | $25.05 | $25.05 | $24.25 | $24.25 | $24.25 | 13,939 |
2017-01-18 | $25.00 | $25.00 | $23.20 | $24.50 | $24.50 | 14,504 |
2017-01-17 | $24.60 | $25.20 | $24.33 | $24.75 | $24.75 | 31,085 |
2017-01-13 | $24.85 | $24.85 | $24.10 | $24.30 | $24.30 | 18,765 |
2017-01-12 | $24.70 | $24.95 | $24.18 | $24.65 | $24.65 | 9,974 |
2017-01-11 | $24.63 | $25.25 | $24.20 | $24.90 | $24.90 | 9,407 |
2017-01-10 | $25.20 | $25.20 | $24.45 | $25.00 | $25.00 | 25,546 |
2017-01-09 | $25.80 | $25.83 | $24.85 | $24.85 | $24.85 | 9,160 |
2017-01-06 | $25.85 | $26.10 | $25.69 | $26.00 | $26.00 | 17,932 |
2017-01-05 | $26.10 | $26.10 | $25.14 | $25.75 | $25.75 | 18,192 |
2017-01-04 | $25.20 | $25.70 | $24.70 | $25.60 | $25.60 | 31,525 |
2017-01-03 | $23.00 | $25.55 | $22.60 | $25.30 | $25.30 | 65,202 |
2016-12-30 | $23.70 | $23.70 | $22.00 | $22.55 | $22.55 | 14,495 |
2016-12-29 | $24.10 | $24.10 | $23.50 | $23.70 | $23.70 | 9,357 |
2016-12-28 | $24.90 | $24.90 | $23.95 | $24.10 | $24.10 | 19,281 |
2016-12-27 | $23.90 | $25.00 | $23.73 | $24.55 | $24.55 | 21,285 |
2016-12-23 | $22.80 | $23.45 | $22.70 | $23.45 | $23.45 | 14,793 |
2016-12-22 | $23.25 | $23.60 | $22.60 | $22.75 | $22.75 | 11,644 |
2016-12-21 | $24.00 | $24.45 | $23.35 | $23.45 | $23.45 | 18,685 |
2016-12-20 | $24.45 | $24.55 | $23.75 | $24.05 | $24.05 | 46,227 |
2016-12-19 | $24.10 | $24.80 | $23.85 | $24.20 | $24.20 | 40,251 |
2016-12-16 | $24.20 | $24.20 | $23.90 | $24.00 | $24.00 | 58,483 |
2016-12-15 | $24.15 | $24.60 | $23.95 | $24.15 | $24.15 | 54,742 |
2016-12-14 | $24.50 | $24.63 | $23.75 | $24.00 | $24.00 | 31,068 |
2016-12-13 | $23.84 | $24.95 | $23.84 | $24.65 | $24.65 | 26,261 |
2016-12-12 | $23.79 | $24.75 | $23.55 | $23.95 | $23.95 | 30,152 |
2016-12-09 | $23.95 | $24.93 | $23.95 | $24.20 | $24.20 | 30,332 |
2016-12-08 | $23.28 | $24.00 | $23.00 | $23.90 | $23.90 | 38,259 |
2016-12-07 | $23.35 | $23.50 | $23.05 | $23.20 | $23.20 | 33,442 |
2016-12-06 | $23.35 | $23.50 | $23.10 | $23.20 | $23.20 | 30,282 |
2016-12-05 | $23.50 | $23.98 | $23.05 | $23.25 | $23.25 | 27,741 |
2016-12-02 | $22.40 | $23.25 | $22.40 | $23.10 | $23.10 | 13,778 |
2016-12-01 | $23.50 | $23.95 | $22.10 | $22.35 | $22.35 | 30,212 |
2016-11-30 | $24.60 | $25.05 | $23.55 | $23.60 | $23.60 | 39,311 |
2016-11-29 | $24.85 | $25.10 | $24.40 | $24.50 | $24.50 | 20,385 |
2016-11-28 | $24.95 | $25.20 | $24.55 | $24.90 | $24.90 | 18,772 |
2016-11-25 | $24.75 | $25.35 | $24.75 | $25.15 | $25.15 | 9,502 |
2016-11-23 | $24.75 | $25.20 | $24.35 | $24.55 | $24.55 | 29,520 |
2016-11-22 | $25.25 | $25.53 | $24.65 | $25.10 | $25.10 | 22,141 |
2016-11-21 | $24.95 | $25.70 | $24.70 | $25.35 | $25.35 | 29,687 |
2016-11-18 | $24.85 | $25.05 | $24.35 | $25.00 | $25.00 | 37,267 |
2016-11-17 | $24.70 | $25.10 | $24.25 | $24.80 | $24.80 | 32,545 |
2016-11-16 | $24.43 | $24.90 | $22.65 | $24.50 | $24.50 | 31,479 |
2016-11-15 | $24.70 | $24.70 | $23.70 | $24.40 | $24.40 | 22,999 |
2016-11-14 | $24.40 | $24.80 | $24.15 | $24.50 | $24.50 | 56,648 |
2016-11-11 | $22.65 | $24.35 | $22.65 | $24.15 | $24.15 | 78,776 |
2016-11-10 | $23.05 | $23.48 | $21.75 | $22.50 | $22.50 | 61,241 |
2016-11-09 | $22.55 | $23.00 | $21.60 | $22.90 | $22.90 | 54,566 |
2016-11-08 | $22.25 | $23.40 | $21.70 | $23.20 | $23.20 | 44,514 |
2016-11-07 | $22.60 | $22.60 | $21.50 | $22.25 | $22.25 | 105,987 |
2016-11-04 | $22.05 | $22.40 | $21.65 | $21.90 | $21.90 | 46,563 |
2016-11-03 | $23.70 | $23.90 | $22.25 | $22.80 | $22.80 | 39,898 |
2016-11-02 | $23.35 | $23.40 | $22.10 | $23.00 | $23.00 | 47,496 |
2016-11-01 | $23.50 | $25.53 | $23.10 | $23.20 | $23.20 | 39,206 |
2016-10-31 | $23.95 | $23.95 | $23.15 | $23.60 | $23.60 | 19,767 |
2016-10-28 | $23.85 | $24.25 | $23.80 | $24.10 | $24.10 | 18,887 |
2016-10-27 | $24.85 | $25.10 | $23.90 | $23.95 | $23.95 | 15,689 |
2016-10-26 | $25.00 | $25.10 | $23.95 | $24.80 | $24.80 | 42,148 |
2016-10-25 | $25.35 | $25.35 | $24.30 | $24.30 | $24.30 | 23,662 |
2016-10-24 | $25.45 | $25.73 | $25.05 | $25.45 | $25.45 | 36,733 |
2016-10-21 | $25.40 | $25.60 | $24.58 | $25.00 | $25.00 | 16,096 |
2016-10-20 | $26.00 | $26.00 | $25.05 | $25.80 | $25.80 | 27,240 |
2016-10-19 | $25.45 | $26.20 | $25.45 | $25.75 | $25.75 | 25,485 |
2016-10-18 | $25.45 | $26.55 | $24.95 | $25.80 | $25.80 | 42,620 |
2016-10-17 | $25.55 | $26.10 | $23.80 | $24.95 | $24.95 | 26,152 |
2016-10-14 | $25.52 | $26.58 | $24.79 | $24.83 | $24.83 | 27,297 |
2016-10-13 | $27.52 | $27.52 | $25.11 | $25.23 | $25.23 | 44,321 |
2016-10-12 | $25.99 | $27.45 | $25.31 | $27.27 | $27.27 | 64,682 |
2016-10-11 | $24.60 | $26.13 | $24.33 | $25.76 | $25.76 | 59,956 |
2016-10-10 | $23.92 | $24.94 | $23.39 | $24.89 | $24.89 | 43,196 |
2016-10-07 | $23.89 | $24.36 | $23.57 | $23.71 | $23.71 | 26,962 |
2016-10-06 | $24.05 | $24.09 | $23.22 | $23.99 | $23.99 | 25,896 |
2016-10-05 | $24.01 | $24.47 | $22.83 | $23.81 | $23.81 | 32,696 |
2016-10-04 | $24.07 | $24.10 | $23.60 | $24.06 | $24.06 | 28,884 |
2016-10-03 | $22.64 | $24.44 | $22.53 | $24.03 | $24.03 | 77,317 |
2016-09-30 | $22.91 | $23.67 | $22.73 | $22.90 | $22.90 | 48,723 |
2016-09-29 | $23.59 | $23.59 | $21.74 | $22.72 | $22.72 | 24,009 |
2016-09-28 | $24.86 | $25.00 | $23.09 | $23.51 | $23.51 | 40,384 |
2016-09-27 | $22.69 | $25.43 | $22.58 | $24.76 | $24.76 | 131,631 |
2016-09-26 | $21.08 | $22.79 | $21.08 | $22.55 | $22.55 | 35,789 |
2016-09-23 | $21.75 | $22.70 | $21.74 | $22.26 | $22.26 | 28,603 |
2016-09-22 | $21.94 | $22.35 | $21.92 | $22.03 | $22.03 | 30,546 |
2016-09-21 | $21.82 | $22.90 | $21.66 | $22.03 | $22.03 | 35,574 |
2016-09-20 | $21.96 | $22.03 | $21.60 | $21.75 | $21.75 | 31,702 |
2016-09-19 | $21.27 | $21.94 | $21.27 | $21.70 | $21.70 | 34,284 |
2016-09-16 | $21.03 | $21.48 | $20.63 | $21.32 | $21.32 | 113,515 |
2016-09-15 | $20.80 | $21.42 | $20.52 | $20.92 | $20.92 | 28,080 |
2016-09-14 | $20.50 | $21.15 | $20.30 | $20.82 | $20.82 | 37,279 |
2016-09-13 | $21.00 | $21.32 | $20.37 | $20.66 | $20.66 | 43,492 |
2016-09-12 | $20.92 | $21.49 | $20.92 | $21.35 | $21.35 | 47,345 |
2016-09-09 | $21.92 | $21.92 | $20.71 | $20.75 | $20.75 | 54,574 |
2016-09-08 | $21.77 | $22.09 | $21.58 | $21.84 | $21.84 | 29,797 |
2016-09-07 | $23.00 | $23.86 | $21.61 | $22.03 | $22.03 | 72,943 |
2016-09-06 | $24.20 | $24.20 | $22.56 | $22.71 | $22.71 | 33,600 |
2016-09-02 | $24.06 | $24.30 | $23.66 | $24.20 | $24.20 | 23,052 |
2016-09-01 | $25.38 | $25.38 | $23.50 | $24.03 | $24.03 | 68,195 |
2016-08-31 | $25.35 | $25.97 | $24.75 | $25.59 | $25.59 | 198,641 |
2016-08-30 | $24.38 | $25.65 | $24.38 | $25.47 | $25.47 | 163,231 |
2016-08-29 | $24.28 | $24.85 | $24.21 | $24.54 | $24.54 | 117,427 |
2016-08-26 | $23.50 | $24.66 | $23.40 | $24.28 | $24.28 | 115,551 |
2016-08-25 | $23.46 | $23.80 | $22.44 | $23.66 | $23.66 | 41,902 |
2016-08-24 | $23.50 | $23.58 | $23.02 | $23.37 | $23.37 | 61,293 |
2016-08-23 | $23.10 | $23.49 | $22.34 | $23.44 | $23.44 | 73,856 |
2016-08-22 | $21.69 | $23.08 | $21.53 | $22.95 | $22.95 | 55,680 |
2016-08-19 | $21.24 | $22.05 | $20.75 | $21.85 | $21.85 | 33,685 |
2016-08-18 | $21.22 | $21.23 | $20.34 | $21.20 | $21.20 | 25,113 |
2016-08-17 | $20.37 | $21.42 | $20.00 | $21.32 | $21.32 | 23,457 |
2016-08-16 | $20.04 | $20.58 | $19.89 | $20.39 | $20.39 | 39,750 |
2016-08-15 | $19.92 | $20.54 | $19.92 | $20.07 | $20.07 | 34,500 |
2016-08-12 | $21.34 | $21.43 | $20.02 | $20.22 | $20.22 | 41,651 |
2016-08-11 | $20.79 | $21.72 | $19.88 | $21.43 | $21.43 | 16,346 |
2016-08-10 | $20.30 | $21.59 | $19.28 | $20.92 | $20.92 | 61,102 |
2016-08-09 | $21.51 | $22.11 | $21.51 | $21.98 | $21.98 | 35,725 |
2016-08-08 | $22.10 | $22.10 | $21.56 | $21.70 | $21.70 | 15,470 |
2016-08-05 | $21.53 | $22.29 | $21.40 | $22.12 | $22.12 | 46,240 |
2016-08-04 | $20.68 | $21.65 | $20.60 | $21.47 | $21.47 | 21,923 |
2016-08-03 | $20.15 | $20.72 | $19.91 | $20.65 | $20.65 | 17,303 |
2016-08-02 | $21.07 | $21.25 | $19.80 | $20.08 | $20.08 | 46,010 |
2016-08-01 | $21.40 | $21.40 | $20.33 | $21.06 | $21.06 | 40,527 |
2016-07-29 | $22.01 | $22.01 | $21.03 | $21.50 | $21.50 | 71,904 |
2016-07-28 | $22.38 | $22.96 | $21.90 | $22.10 | $22.10 | 22,385 |
2016-07-27 | $21.65 | $22.74 | $21.65 | $22.49 | $22.49 | 49,343 |
2016-07-26 | $21.49 | $22.05 | $21.49 | $22.04 | $22.04 | 25,258 |
2016-07-25 | $22.27 | $22.31 | $21.48 | $21.85 | $21.85 | 61,244 |
2016-07-22 | $22.41 | $22.67 | $22.04 | $22.26 | $22.26 | 33,169 |
2016-07-21 | $22.87 | $23.15 | $22.32 | $22.45 | $22.45 | 87,200 |
2016-07-20 | $23.15 | $23.50 | $22.86 | $23.00 | $23.00 | 46,672 |
2016-07-19 | $23.41 | $23.47 | $22.57 | $22.96 | $22.96 | 28,452 |
2016-07-18 | $23.04 | $24.05 | $22.82 | $23.49 | $23.49 | 40,929 |
2016-07-15 | $23.42 | $23.80 | $22.82 | $22.97 | $22.97 | 67,433 |
2016-07-14 | $24.15 | $24.15 | $23.03 | $23.20 | $23.20 | 42,932 |
2016-07-13 | $24.37 | $24.39 | $23.63 | $23.86 | $23.86 | 49,498 |
2016-07-12 | $24.21 | $24.83 | $23.92 | $24.12 | $24.12 | 54,012 |
2016-07-11 | $23.82 | $24.41 | $23.37 | $23.97 | $23.97 | 74,868 |
2016-07-08 | $22.52 | $23.75 | $22.52 | $23.67 | $23.67 | 55,025 |
2016-07-07 | $19.98 | $22.44 | $19.98 | $22.41 | $22.41 | 70,544 |
2016-07-06 | $21.42 | $22.22 | $20.43 | $21.99 | $21.99 | 66,789 |
2016-07-05 | $21.62 | $22.47 | $20.98 | $21.30 | $21.30 | 51,366 |
2016-07-01 | $21.51 | $22.06 | $20.51 | $21.81 | $21.81 | 52,490 |
2016-06-30 | $21.44 | $21.49 | $20.71 | $21.39 | $21.39 | 94,784 |
2016-06-29 | $19.89 | $21.32 | $19.52 | $21.23 | $21.23 | 64,494 |
2016-06-28 | $20.21 | $20.29 | $19.27 | $19.80 | $19.80 | 66,106 |
2016-06-27 | $21.51 | $21.81 | $19.64 | $20.04 | $20.04 | 166,645 |
2016-06-24 | $21.42 | $21.88 | $20.38 | $21.59 | $21.59 | 521,612 |
2016-06-23 | $22.49 | $22.49 | $21.73 | $22.10 | $22.10 | 61,915 |
2016-06-22 | $22.40 | $22.42 | $21.47 | $22.20 | $22.20 | 87,024 |
2016-06-21 | $22.06 | $22.33 | $21.60 | $22.17 | $22.17 | 109,533 |
2016-06-20 | $22.00 | $22.29 | $20.70 | $21.96 | $21.96 | 115,772 |
2016-06-17 | $21.05 | $22.31 | $21.05 | $21.15 | $21.15 | 221,714 |
2016-06-16 | $19.71 | $21.48 | $19.71 | $20.95 | $20.95 | 132,756 |
2016-06-15 | $19.29 | $19.83 | $19.01 | $19.63 | $19.63 | 110,852 |
2016-06-14 | $19.18 | $21.00 | $18.60 | $19.25 | $19.25 | 286,804 |
2016-06-13 | $20.79 | $21.06 | $19.15 | $19.27 | $19.27 | 179,643 |
2016-06-10 | $21.08 | $21.99 | $20.72 | $20.92 | $20.92 | 80,197 |
2016-06-09 | $22.12 | $22.70 | $21.03 | $21.08 | $21.08 | 39,576 |
2016-06-08 | $22.33 | $22.66 | $21.85 | $22.30 | $22.30 | 49,164 |
2016-06-07 | $22.72 | $22.93 | $22.01 | $22.50 | $22.50 | 73,431 |
2016-06-06 | $22.00 | $22.95 | $21.43 | $22.69 | $22.69 | 85,412 |
2016-06-03 | $23.16 | $24.16 | $20.99 | $21.72 | $21.72 | 103,534 |
2016-06-02 | $23.91 | $24.20 | $22.61 | $23.45 | $23.45 | 86,257 |
2016-06-01 | $23.96 | $24.42 | $22.36 | $23.89 | $23.89 | 1,510,866 |
2016-05-31 | $27.24 | $27.24 | $24.01 | $24.13 | $24.13 | 320,114 |
2016-05-27 | $31.50 | $31.50 | $26.65 | $27.00 | $27.00 | 247,348 |
2016-05-26 | $33.45 | $33.87 | $30.74 | $31.50 | $31.50 | 82,015 |
2016-05-25 | $33.90 | $34.14 | $32.99 | $33.40 | $33.40 | 29,790 |
2016-05-24 | $32.82 | $34.24 | $32.74 | $33.49 | $33.49 | 49,605 |
2016-05-23 | $34.07 | $34.07 | $32.50 | $33.66 | $33.66 | 102,185 |
2016-05-20 | $32.24 | $33.60 | $32.24 | $32.96 | $32.96 | 28,383 |
2016-05-19 | $33.55 | $33.55 | $31.50 | $32.03 | $32.03 | 32,311 |
2016-05-18 | $33.23 | $33.59 | $32.54 | $32.78 | $32.78 | 37,868 |
2016-05-17 | $35.01 | $35.24 | $32.65 | $33.23 | $33.23 | 82,219 |
2016-05-16 | $35.33 | $36.80 | $35.00 | $35.25 | $35.25 | 29,577 |
2016-05-13 | $35.67 | $35.88 | $34.65 | $35.20 | $35.20 | 47,110 |
2016-05-12 | $37.40 | $37.40 | $35.19 | $35.66 | $35.66 | 26,134 |
2016-05-11 | $38.01 | $38.57 | $36.42 | $36.77 | $36.77 | 28,859 |
2016-05-10 | $38.30 | $39.70 | $38.09 | $38.10 | $38.10 | 48,785 |
2016-05-09 | $38.70 | $40.95 | $38.02 | $38.41 | $38.41 | 24,323 |
2016-05-06 | $38.80 | $39.25 | $38.20 | $38.83 | $38.83 | 18,215 |
2016-05-05 | $39.30 | $39.30 | $38.04 | $38.40 | $38.40 | 22,780 |
2016-05-04 | $40.05 | $40.69 | $38.00 | $38.90 | $38.90 | 43,292 |
2016-05-03 | $41.21 | $43.04 | $39.92 | $40.01 | $40.01 | 41,954 |
2016-05-02 | $40.69 | $41.33 | $40.00 | $41.19 | $41.19 | 53,781 |
2016-04-29 | $40.58 | $40.73 | $39.44 | $40.38 | $40.38 | 74,470 |
2016-04-28 | $40.67 | $41.28 | $40.27 | $40.47 | $40.47 | 31,031 |
2016-04-27 | $41.06 | $41.06 | $39.75 | $40.57 | $40.57 | 59,570 |
2016-04-26 | $41.00 | $41.77 | $40.74 | $40.99 | $40.99 | 83,775 |
2016-04-25 | $40.33 | $41.05 | $39.66 | $40.91 | $40.91 | 49,526 |
2016-04-22 | $40.12 | $40.42 | $39.89 | $40.21 | $40.21 | 75,138 |
2016-04-21 | $40.00 | $40.03 | $39.55 | $39.85 | $39.85 | 61,151 |
2016-04-20 | $39.95 | $40.15 | $39.41 | $39.73 | $39.73 | 50,681 |
2016-04-19 | $40.23 | $40.97 | $39.49 | $39.86 | $39.86 | 107,051 |
2016-04-18 | $37.85 | $40.61 | $37.32 | $39.93 | $39.93 | 83,865 |
2016-04-15 | $37.95 | $38.40 | $37.50 | $38.12 | $38.12 | 52,665 |
2016-04-14 | $37.58 | $38.27 | $36.92 | $38.14 | $38.14 | 18,983 |
2016-04-13 | $37.71 | $37.85 | $36.63 | $37.66 | $37.66 | 43,102 |
2016-04-12 | $38.74 | $39.20 | $37.07 | $37.37 | $37.37 | 61,821 |
2016-04-11 | $38.38 | $39.36 | $38.00 | $38.88 | $38.88 | 56,021 |
2016-04-08 | $37.35 | $38.45 | $36.84 | $38.38 | $38.38 | 27,344 |
2016-04-07 | $36.77 | $37.03 | $35.98 | $36.89 | $36.89 | 47,730 |
2016-04-06 | $36.43 | $36.84 | $35.60 | $36.77 | $36.77 | 27,468 |
2016-04-05 | $36.44 | $37.29 | $35.84 | $36.29 | $36.29 | 81,980 |
2016-04-04 | $35.80 | $37.28 | $35.49 | $36.58 | $36.58 | 102,424 |
2016-04-01 | $34.37 | $36.56 | $33.50 | $35.73 | $35.73 | 59,191 |
2016-03-31 | $34.00 | $34.66 | $33.80 | $34.34 | $34.34 | 45,115 |
2016-03-30 | $33.50 | $34.22 | $33.50 | $33.74 | $33.74 | 146,110 |
2016-03-29 | $30.64 | $33.37 | $29.70 | $33.35 | $33.35 | 42,492 |
2016-03-28 | $29.80 | $30.57 | $29.27 | $30.51 | $30.51 | 30,084 |
2016-03-24 | $29.99 | $30.20 | $29.41 | $29.88 | $29.88 | 38,652 |
2016-03-23 | $29.77 | $30.87 | $29.33 | $30.17 | $30.17 | 66,290 |
2016-03-22 | $29.67 | $30.22 | $29.22 | $29.67 | $29.67 | 34,184 |
2016-03-21 | $30.85 | $31.60 | $29.60 | $29.85 | $29.85 | 24,597 |
2016-03-18 | $30.38 | $31.77 | $28.89 | $30.69 | $30.69 | 99,914 |
2016-03-17 | $28.88 | $30.43 | $28.80 | $30.01 | $30.01 | 48,002 |
2016-03-16 | $28.92 | $29.32 | $28.35 | $29.28 | $29.28 | 45,106 |
2016-03-15 | $29.10 | $29.93 | $28.81 | $28.84 | $28.84 | 26,859 |
2016-03-14 | $28.57 | $29.23 | $28.50 | $28.97 | $28.97 | 50,656 |
2016-03-11 | $27.89 | $29.05 | $27.25 | $28.97 | $28.97 | 42,292 |
2016-03-10 | $27.96 | $28.70 | $27.34 | $27.64 | $27.64 | 54,380 |
2016-03-09 | $28.23 | $28.91 | $26.81 | $27.87 | $27.87 | 25,207 |
2016-03-08 | $28.26 | $29.05 | $27.40 | $27.98 | $27.98 | 56,453 |
2016-03-07 | $27.42 | $28.89 | $26.64 | $28.50 | $28.50 | 100,511 |
2016-03-04 | $28.46 | $28.89 | $27.48 | $27.69 | $27.69 | 28,639 |
2016-03-03 | $28.49 | $28.68 | $27.96 | $28.31 | $28.31 | 36,597 |
2016-03-02 | $28.01 | $28.30 | $27.87 | $28.17 | $28.17 | 48,482 |
2016-03-01 | $28.19 | $28.65 | $27.05 | $27.84 | $27.84 | 79,453 |
2016-02-29 | $25.79 | $28.92 | $25.68 | $28.40 | $28.40 | 211,048 |
2016-02-26 | $24.77 | $26.33 | $24.36 | $25.75 | $25.75 | 31,371 |
2016-02-25 | $24.42 | $25.20 | $24.08 | $24.86 | $24.86 | 30,856 |
2016-02-24 | $24.39 | $24.81 | $23.45 | $24.51 | $24.51 | 25,801 |
2016-02-23 | $24.95 | $25.91 | $24.27 | $24.45 | $24.45 | 39,394 |
2016-02-22 | $24.01 | $26.19 | $24.01 | $24.85 | $24.85 | 41,600 |
2016-02-19 | $24.01 | $24.39 | $23.35 | $23.97 | $23.97 | 89,790 |
2016-02-18 | $24.05 | $24.42 | $23.67 | $23.99 | $23.99 | 45,863 |
2016-02-17 | $23.86 | $25.15 | $22.10 | $23.93 | $23.93 | 77,409 |
2016-02-16 | $24.72 | $24.72 | $23.41 | $23.95 | $23.95 | 45,021 |
2016-02-12 | $24.73 | $25.02 | $23.84 | $24.30 | $24.30 | 31,582 |
2016-02-11 | $21.29 | $24.86 | $21.29 | $24.40 | $24.40 | 60,656 |
2016-02-10 | $22.30 | $22.77 | $21.57 | $21.66 | $21.66 | 28,097 |
2016-02-09 | $21.96 | $22.77 | $21.89 | $22.27 | $22.27 | 50,807 |
2016-02-08 | $21.78 | $22.72 | $21.01 | $22.35 | $22.35 | 27,196 |
2016-02-05 | $22.57 | $23.31 | $22.33 | $22.45 | $22.45 | 42,856 |
2016-02-04 | $21.99 | $23.01 | $21.99 | $22.81 | $22.81 | 21,182 |
2016-02-03 | $22.25 | $22.51 | $21.11 | $22.19 | $22.19 | 19,955 |
2016-02-02 | $22.69 | $22.96 | $21.58 | $22.22 | $22.22 | 75,017 |
2016-02-01 | $23.95 | $24.62 | $22.61 | $22.86 | $22.86 | 76,378 |
2016-01-29 | $23.74 | $24.82 | $23.49 | $24.07 | $24.07 | 57,299 |
2016-01-28 | $23.12 | $24.64 | $23.12 | $23.70 | $23.70 | 31,962 |
2016-01-27 | $24.98 | $25.38 | $23.58 | $23.79 | $23.79 | 63,983 |
2016-01-26 | $25.24 | $25.24 | $24.27 | $24.58 | $24.58 | 33,982 |
2016-01-25 | $25.05 | $25.95 | $24.33 | $25.00 | $25.00 | 91,662 |
2016-01-22 | $25.71 | $26.02 | $24.67 | $25.34 | $25.34 | 36,041 |
2016-01-21 | $25.21 | $26.44 | $25.04 | $25.29 | $25.29 | 38,102 |
2016-01-20 | $24.85 | $25.79 | $24.74 | $25.34 | $25.34 | 143,222 |
2016-01-19 | $25.91 | $26.30 | $24.38 | $25.26 | $25.26 | 121,453 |
2016-01-15 | $25.42 | $26.08 | $24.99 | $25.63 | $25.63 | 92,014 |
2016-01-14 | $26.14 | $26.23 | $25.47 | $25.92 | $25.92 | 61,308 |
2016-01-13 | $26.17 | $26.56 | $25.51 | $25.81 | $25.81 | 63,101 |
2016-01-12 | $25.77 | $26.50 | $25.31 | $25.99 | $25.99 | 79,613 |
2016-01-11 | $25.90 | $25.90 | $25.09 | $25.64 | $25.64 | 82,245 |
2016-01-08 | $26.01 | $26.68 | $25.55 | $25.86 | $25.86 | 62,119 |
2016-01-07 | $26.33 | $27.39 | $25.60 | $26.06 | $26.06 | 52,339 |
2016-01-06 | $26.27 | $27.48 | $26.19 | $26.92 | $26.92 | 51,122 |
2016-01-05 | $26.92 | $27.10 | $26.38 | $26.74 | $26.74 | 39,684 |
2016-01-04 | $26.96 | $27.02 | $25.43 | $26.71 | $26.71 | 79,071 |
2015-12-31 | $28.63 | $29.56 | $27.32 | $27.50 | $27.50 | 51,312 |
2015-12-30 | $28.94 | $31.59 | $28.21 | $28.67 | $28.67 | 68,163 |
2015-12-29 | $28.83 | $31.28 | $28.06 | $28.94 | $28.94 | 42,997 |
2015-12-28 | $30.00 | $31.29 | $28.38 | $28.68 | $28.68 | 43,582 |
2015-12-24 | $28.51 | $30.76 | $28.51 | $29.77 | $29.77 | 51,532 |
2015-12-23 | $27.34 | $28.51 | $27.00 | $28.51 | $28.51 | 41,969 |
2015-12-22 | $27.44 | $27.50 | $26.74 | $27.09 | $27.09 | 70,854 |
2015-12-21 | $27.46 | $28.74 | $27.22 | $27.47 | $27.47 | 104,418 |
2015-12-18 | $27.57 | $28.17 | $26.62 | $27.52 | $27.52 | 143,375 |
2015-12-17 | $27.66 | $28.40 | $27.34 | $27.53 | $27.53 | 99,961 |
2015-12-16 | $26.51 | $27.73 | $25.37 | $27.69 | $27.69 | 39,340 |
2015-12-15 | $25.69 | $26.35 | $25.44 | $26.26 | $26.26 | 34,581 |
2015-12-14 | $24.80 | $26.40 | $24.70 | $25.31 | $25.31 | 71,489 |
2015-12-11 | $26.47 | $27.65 | $25.79 | $26.28 | $26.28 | 51,745 |
2015-12-10 | $24.87 | $27.06 | $23.99 | $27.02 | $27.02 | 277,756 |
2015-12-09 | $24.90 | $25.20 | $23.24 | $24.94 | $24.94 | 145,916 |
2015-12-08 | $24.53 | $25.02 | $23.99 | $24.97 | $24.97 | 107,801 |
2015-12-07 | $24.89 | $24.90 | $23.34 | $24.43 | $24.43 | 99,510 |
2015-12-04 | $25.66 | $26.00 | $24.48 | $24.99 | $24.99 | 77,555 |
2015-12-03 | $26.72 | $26.91 | $25.35 | $25.75 | $25.75 | 66,121 |
2015-12-02 | $26.26 | $27.40 | $25.90 | $26.36 | $26.36 | 60,439 |
2015-12-01 | $26.31 | $26.52 | $25.46 | $26.27 | $26.27 | 56,749 |
2015-11-30 | $25.50 | $26.50 | $24.33 | $26.45 | $26.45 | 279,464 |
2015-11-27 | $24.92 | $26.31 | $24.69 | $25.63 | $25.63 | 51,896 |
2015-11-25 | $25.08 | $25.96 | $23.77 | $25.03 | $25.03 | 50,770 |
2015-11-24 | $23.42 | $23.99 | $23.35 | $23.60 | $23.60 | 53,735 |
2015-11-23 | $23.02 | $24.90 | $23.02 | $23.63 | $23.63 | 84,101 |
2015-11-20 | $23.34 | $23.43 | $22.84 | $23.09 | $23.09 | 68,162 |
2015-11-19 | $23.28 | $24.02 | $22.27 | $23.10 | $23.10 | 47,947 |
2015-11-18 | $23.80 | $23.87 | $22.90 | $23.15 | $23.15 | 44,669 |
2015-11-17 | $24.55 | $24.55 | $22.87 | $22.96 | $22.96 | 64,199 |
2015-11-16 | $24.30 | $25.30 | $23.35 | $24.40 | $24.40 | 48,983 |
2015-11-13 | $25.67 | $25.83 | $24.18 | $24.28 | $24.28 | 53,994 |
2015-11-12 | $26.77 | $26.77 | $25.59 | $25.83 | $25.83 | 53,601 |
2015-11-11 | $27.85 | $27.90 | $25.01 | $27.08 | $27.08 | 23,569 |
2015-11-10 | $27.97 | $28.12 | $27.51 | $27.90 | $27.90 | 24,743 |
2015-11-09 | $28.27 | $28.28 | $27.51 | $28.19 | $28.19 | 19,087 |
2015-11-06 | $28.32 | $29.01 | $27.53 | $28.15 | $28.15 | 28,685 |
2015-11-05 | $28.55 | $28.67 | $27.99 | $28.51 | $28.51 | 23,606 |
2015-11-04 | $28.59 | $28.74 | $27.79 | $28.49 | $28.49 | 45,938 |
2015-11-03 | $28.34 | $28.69 | $27.95 | $28.52 | $28.52 | 42,354 |
2015-11-02 | $28.01 | $29.68 | $27.52 | $28.54 | $28.54 | 47,047 |
2015-10-30 | $28.28 | $28.28 | $26.64 | $28.02 | $28.02 | 49,988 |
2015-10-29 | $28.96 | $28.96 | $27.70 | $28.41 | $28.41 | 43,216 |
2015-10-28 | $26.64 | $29.80 | $26.64 | $29.25 | $29.25 | 65,250 |
2015-10-27 | $27.44 | $27.44 | $25.71 | $26.54 | $26.54 | 124,762 |
2015-10-26 | $28.06 | $28.11 | $26.20 | $27.52 | $27.52 | 63,232 |
2015-10-23 | $29.00 | $29.00 | $27.81 | $28.02 | $28.02 | 92,996 |
2015-10-22 | $28.07 | $29.08 | $28.02 | $28.53 | $28.53 | 42,059 |
2015-10-21 | $29.03 | $29.24 | $28.04 | $28.05 | $28.05 | 26,214 |
2015-10-20 | $28.66 | $28.98 | $28.43 | $28.93 | $28.93 | 23,217 |
2015-10-19 | $29.66 | $29.66 | $28.30 | $28.72 | $28.72 | 39,033 |
2015-10-16 | $29.44 | $29.80 | $28.80 | $29.15 | $29.15 | 51,892 |
2015-10-15 | $29.57 | $30.29 | $28.65 | $29.50 | $29.50 | 66,664 |
2015-10-14 | $30.47 | $30.70 | $29.10 | $29.47 | $29.47 | 28,693 |
2015-10-13 | $31.03 | $31.83 | $30.14 | $30.28 | $30.28 | 55,266 |
2015-10-12 | $31.05 | $31.11 | $29.92 | $31.02 | $31.02 | 20,150 |
2015-10-09 | $30.81 | $31.42 | $29.70 | $31.18 | $31.18 | 22,663 |
2015-10-08 | $30.59 | $30.86 | $29.61 | $30.69 | $30.69 | 40,382 |
2015-10-07 | $29.99 | $30.55 | $29.92 | $30.50 | $30.50 | 51,225 |
2015-10-06 | $29.50 | $30.41 | $29.47 | $29.94 | $29.94 | 29,701 |
2015-10-05 | $28.72 | $30.29 | $28.72 | $30.08 | $30.08 | 44,452 |
2015-10-02 | $28.96 | $29.15 | $28.02 | $28.94 | $28.94 | 64,816 |
2015-10-01 | $29.82 | $31.03 | $28.53 | $29.04 | $29.04 | 46,573 |
2015-09-30 | $29.77 | $30.33 | $28.64 | $29.90 | $29.90 | 82,775 |
2015-09-29 | $30.94 | $30.94 | $28.90 | $29.55 | $29.55 | 54,395 |
2015-09-28 | $31.49 | $31.83 | $30.33 | $30.61 | $30.61 | 50,688 |
2015-09-25 | $32.43 | $32.43 | $31.20 | $31.43 | $31.43 | 145,701 |
2015-09-24 | $32.16 | $34.06 | $31.53 | $32.06 | $32.06 | 43,887 |
2015-09-23 | $32.12 | $32.61 | $31.72 | $32.22 | $32.22 | 99,110 |
2015-09-22 | $32.74 | $32.74 | $31.42 | $32.02 | $32.02 | 54,978 |
2015-09-21 | $32.77 | $33.96 | $32.00 | $32.90 | $32.90 | 32,421 |
2015-09-18 | $31.37 | $33.86 | $31.37 | $32.89 | $32.89 | 122,879 |
2015-09-17 | $32.69 | $33.68 | $31.79 | $32.00 | $32.00 | 78,422 |
2015-09-16 | $32.52 | $33.62 | $32.12 | $32.49 | $32.49 | 13,284 |
2015-09-15 | $32.92 | $33.18 | $31.89 | $32.89 | $32.89 | 39,474 |
2015-09-14 | $32.45 | $33.02 | $31.70 | $31.88 | $31.88 | 69,014 |
2015-09-11 | $32.63 | $33.57 | $31.45 | $32.13 | $32.13 | 54,663 |
2015-09-10 | $33.95 | $35.15 | $32.42 | $32.71 | $32.71 | 62,869 |
2015-09-09 | $34.10 | $35.00 | $33.28 | $33.79 | $33.79 | 110,090 |
2015-09-08 | $33.10 | $34.67 | $32.56 | $34.00 | $34.00 | 72,988 |
2015-09-04 | $31.44 | $32.99 | $31.18 | $32.50 | $32.50 | 56,419 |
2015-09-03 | $32.20 | $32.67 | $31.46 | $31.75 | $31.75 | 33,248 |
2015-09-02 | $32.34 | $32.61 | $32.04 | $32.35 | $32.35 | 29,192 |
2015-09-01 | $31.53 | $33.15 | $31.45 | $32.09 | $32.09 | 83,613 |