Avnet Inc (AVT) Exchange: NASDAQ
Data as of April 26, 2024
$47.23 ($-1.27) -2.62%
Avnet Inc - Daily Information
Click for more stock information on Avnet Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $48.06 |
Previous Close | $47.23 |
High | $48.17 |
Low | $47.04 |
Adjusted Open | $48.06 |
Previous Adjusted Close | $47.23 |
Adjusted High | $48.17 |
Adjusted Low | $47.04 |
About Avnet Inc (AVT)
Avnet Inc. is a leading technology distributor that offers a comprehensive portfolio of innovative products, services, and solutions to business customers. Founded in 1921, Avnet began as a small group of electronics supply stores and has since grown to become a global leader. Today, the company is a publicly traded, Fortune 500 corporation with annual revenues in excess of $21 billion. Avnet offers a broad range of services and solutions, including logistics and supply chain management, technical support, IT services, cloud computing, and hardware and software design. With operations in more than 70 countries, Avnet continues to rapidly expand its scope and breadth of products, services, and solutions to meet the changing needs of the IT industry.
Invest in Avnet Inc (AVT)
Historical Stock Data for Avnet Inc (AVT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $48.06 | $48.17 | $47.04 | $47.23 | $47.23 | 336,193 |
2024-04-11 | $48.08 | $48.54 | $47.57 | $48.50 | $48.50 | 319,181 |
2024-04-10 | $48.75 | $48.75 | $47.78 | $47.93 | $47.93 | 397,677 |
2024-04-09 | $48.75 | $49.40 | $48.70 | $49.39 | $49.39 | 422,451 |
2024-04-08 | $48.68 | $49.10 | $48.56 | $48.69 | $48.69 | 473,839 |
2024-04-05 | $48.08 | $48.61 | $47.93 | $48.53 | $48.53 | 527,416 |
2024-04-04 | $49.68 | $49.75 | $47.99 | $48.13 | $48.13 | 331,929 |
2024-04-03 | $48.60 | $49.29 | $48.34 | $49.24 | $49.24 | 411,636 |
2024-04-02 | $48.98 | $49.19 | $48.50 | $48.84 | $48.84 | 485,538 |
2024-04-01 | $49.67 | $49.70 | $48.92 | $49.26 | $49.26 | 295,955 |
2024-03-28 | $49.32 | $49.63 | $49.22 | $49.58 | $49.58 | 419,121 |
2024-03-27 | $48.63 | $49.47 | $48.63 | $49.47 | $49.47 | 373,145 |
2024-03-26 | $48.59 | $48.75 | $48.16 | $48.40 | $48.40 | 378,136 |
2024-03-25 | $47.62 | $48.50 | $47.62 | $48.45 | $48.45 | 350,514 |
2024-03-22 | $47.75 | $48.46 | $47.64 | $47.79 | $47.79 | 761,412 |
2024-03-21 | $47.36 | $48.46 | $47.26 | $47.83 | $47.83 | 575,753 |
2024-03-20 | $46.25 | $47.10 | $46.13 | $47.00 | $47.00 | 552,040 |
2024-03-19 | $45.98 | $46.65 | $45.50 | $46.45 | $46.45 | 667,746 |
2024-03-18 | $47.29 | $47.41 | $46.12 | $46.13 | $46.13 | 742,049 |
2024-03-15 | $47.42 | $47.72 | $46.97 | $46.99 | $46.99 | 1,406,900 |
2024-03-14 | $48.38 | $48.56 | $47.24 | $47.50 | $47.50 | 738,725 |
2024-03-13 | $47.04 | $48.60 | $46.84 | $48.43 | $48.43 | 991,102 |
2024-03-12 | $47.15 | $47.26 | $46.68 | $47.23 | $47.23 | 483,632 |
2024-03-11 | $46.41 | $46.95 | $46.12 | $46.90 | $46.90 | 678,258 |
2024-03-08 | $47.68 | $47.75 | $46.56 | $46.58 | $46.58 | 367,037 |
2024-03-07 | $47.54 | $47.68 | $47.20 | $47.30 | $47.30 | 430,057 |
2024-03-06 | $47.76 | $47.82 | $47.19 | $47.43 | $47.43 | 378,254 |
2024-03-05 | $47.06 | $47.73 | $46.91 | $47.27 | $47.27 | 569,350 |
2024-03-04 | $47.86 | $48.19 | $47.16 | $47.59 | $47.59 | 536,140 |
2024-03-01 | $46.50 | $47.60 | $46.48 | $47.57 | $47.57 | 520,014 |
2024-02-29 | $46.72 | $46.95 | $46.30 | $46.59 | $46.59 | 844,696 |
2024-02-28 | $45.58 | $46.37 | $45.45 | $46.34 | $46.34 | 385,719 |
2024-02-27 | $46.32 | $46.50 | $45.63 | $45.99 | $45.99 | 457,934 |
2024-02-26 | $46.31 | $46.36 | $45.67 | $46.10 | $46.10 | 402,974 |
2024-02-23 | $46.43 | $46.63 | $46.13 | $46.34 | $46.34 | 445,303 |
2024-02-22 | $46.04 | $46.53 | $45.85 | $46.44 | $46.44 | 451,535 |
2024-02-21 | $44.93 | $45.77 | $44.78 | $45.70 | $45.70 | 572,969 |
2024-02-20 | $44.69 | $45.09 | $44.42 | $45.04 | $45.04 | 436,840 |
2024-02-16 | $45.44 | $45.51 | $44.97 | $45.04 | $45.04 | 600,402 |
2024-02-15 | $45.31 | $45.56 | $45.10 | $45.47 | $45.47 | 446,203 |
2024-02-14 | $44.42 | $45.09 | $44.27 | $45.08 | $45.08 | 540,902 |
2024-02-13 | $44.56 | $44.90 | $43.78 | $44.10 | $44.10 | 724,342 |
2024-02-12 | $45.02 | $45.66 | $44.90 | $45.43 | $45.43 | 488,871 |
2024-02-09 | $44.98 | $45.01 | $44.40 | $44.92 | $44.92 | 647,339 |
2024-02-08 | $43.94 | $44.88 | $43.62 | $44.72 | $44.72 | 1,739,696 |
2024-02-07 | $44.74 | $44.74 | $43.88 | $43.95 | $43.95 | 775,528 |
2024-02-06 | $44.93 | $45.05 | $44.28 | $44.43 | $44.43 | 845,004 |
2024-02-05 | $45.17 | $45.56 | $44.92 | $45.11 | $45.11 | 484,696 |
2024-02-02 | $45.27 | $45.93 | $44.67 | $45.64 | $45.64 | 859,753 |
2024-02-01 | $45.34 | $45.46 | $44.43 | $45.36 | $45.36 | 1,233,493 |
2024-01-31 | $45.44 | $46.78 | $44.88 | $45.30 | $45.30 | 1,777,474 |
2024-01-30 | $47.80 | $48.19 | $47.51 | $47.87 | $47.87 | 810,470 |
2024-01-29 | $47.07 | $47.65 | $46.31 | $47.60 | $47.60 | 1,044,945 |
2024-01-26 | $47.62 | $48.05 | $47.08 | $47.28 | $47.28 | 551,417 |
2024-01-25 | $48.34 | $48.54 | $47.77 | $47.83 | $47.83 | 436,847 |
2024-01-24 | $48.56 | $48.63 | $47.97 | $48.06 | $48.06 | 434,781 |
2024-01-23 | $48.16 | $48.31 | $47.91 | $48.16 | $48.16 | 515,399 |
2024-01-22 | $47.84 | $48.13 | $47.73 | $47.93 | $47.93 | 380,920 |
2024-01-19 | $47.56 | $47.63 | $47.00 | $47.58 | $47.58 | 355,009 |
2024-01-18 | $46.80 | $47.24 | $46.37 | $47.22 | $47.22 | 459,952 |
2024-01-17 | $46.21 | $46.45 | $45.85 | $46.20 | $46.20 | 363,187 |
2024-01-16 | $46.85 | $47.07 | $46.38 | $46.85 | $46.85 | 434,617 |
2024-01-12 | $47.81 | $47.81 | $46.98 | $47.10 | $47.10 | 312,857 |
2024-01-11 | $47.22 | $47.50 | $46.99 | $47.48 | $47.48 | 334,096 |
2024-01-10 | $47.34 | $47.55 | $46.96 | $47.38 | $47.38 | 313,338 |
2024-01-09 | $47.40 | $47.64 | $46.95 | $47.34 | $47.34 | 654,015 |
2024-01-08 | $47.30 | $48.03 | $47.30 | $47.99 | $47.99 | 614,797 |
2024-01-05 | $47.48 | $48.13 | $47.30 | $47.49 | $47.49 | 483,261 |
2024-01-04 | $48.08 | $48.22 | $47.50 | $47.64 | $47.64 | 433,869 |
2024-01-03 | $48.68 | $48.80 | $48.18 | $48.38 | $48.38 | 660,428 |
2024-01-02 | $49.96 | $49.96 | $48.87 | $49.18 | $49.18 | 526,733 |
2023-12-29 | $50.49 | $50.64 | $49.88 | $50.40 | $50.40 | 499,182 |
2023-12-28 | $50.69 | $50.79 | $50.50 | $50.67 | $50.67 | 248,741 |
2023-12-27 | $51.02 | $51.02 | $50.44 | $50.74 | $50.74 | 238,766 |
2023-12-26 | $50.60 | $51.06 | $50.48 | $50.89 | $50.89 | 856,542 |
2023-12-22 | $49.88 | $50.50 | $49.88 | $50.44 | $50.44 | 369,376 |
2023-12-21 | $49.50 | $49.93 | $49.16 | $49.74 | $49.74 | 283,144 |
2023-12-20 | $49.47 | $49.95 | $49.11 | $49.26 | $49.26 | 521,705 |
2023-12-19 | $49.08 | $49.66 | $48.82 | $49.50 | $49.50 | 417,370 |
2023-12-18 | $49.37 | $49.37 | $48.54 | $49.02 | $49.02 | 479,295 |
2023-12-15 | $49.45 | $50.06 | $48.96 | $49.22 | $49.22 | 1,026,217 |
2023-12-14 | $48.43 | $49.67 | $48.33 | $49.49 | $49.49 | 481,390 |
2023-12-13 | $47.90 | $48.25 | $47.10 | $48.16 | $48.16 | 499,849 |
2023-12-12 | $47.97 | $48.46 | $47.80 | $48.00 | $48.00 | 403,421 |
2023-12-11 | $47.50 | $48.29 | $47.36 | $48.15 | $48.15 | 485,845 |
2023-12-08 | $46.88 | $47.62 | $46.88 | $47.50 | $47.50 | 358,836 |
2023-12-07 | $46.21 | $46.90 | $46.02 | $46.88 | $46.88 | 381,098 |
2023-12-06 | $46.67 | $47.29 | $45.96 | $46.01 | $46.01 | 330,658 |
2023-12-05 | $47.14 | $47.14 | $46.40 | $46.47 | $46.47 | 469,705 |
2023-12-04 | $47.19 | $47.66 | $46.92 | $47.62 | $47.30 | 552,932 |
2023-12-01 | $46.61 | $47.43 | $46.50 | $47.43 | $47.43 | 560,879 |
2023-11-30 | $46.98 | $47.21 | $46.64 | $46.76 | $46.76 | 690,391 |
2023-11-29 | $46.82 | $46.97 | $46.38 | $46.89 | $46.89 | 768,185 |
2023-11-28 | $47.03 | $47.39 | $46.47 | $46.50 | $46.50 | 870,249 |
2023-11-27 | $47.11 | $47.33 | $46.82 | $47.02 | $47.02 | 571,271 |
2023-11-24 | $47.27 | $47.39 | $46.95 | $47.21 | $47.21 | 195,506 |
2023-11-22 | $47.58 | $47.85 | $46.96 | $47.29 | $47.29 | 458,878 |
2023-11-21 | $47.93 | $47.93 | $47.16 | $47.17 | $47.17 | 430,314 |
2023-11-20 | $47.63 | $48.04 | $47.34 | $47.98 | $47.98 | 385,753 |
2023-11-17 | $48.06 | $48.29 | $47.53 | $47.76 | $47.76 | 506,133 |
2023-11-16 | $48.38 | $48.83 | $47.34 | $47.83 | $47.83 | 550,277 |
2023-11-15 | $47.99 | $49.43 | $47.99 | $48.70 | $48.70 | 488,276 |
2023-11-14 | $46.90 | $47.93 | $46.88 | $47.88 | $47.88 | 456,858 |
2023-11-13 | $46.30 | $46.50 | $46.04 | $46.05 | $46.05 | 492,406 |
2023-11-10 | $45.47 | $46.61 | $45.29 | $46.61 | $46.61 | 346,506 |
2023-11-09 | $45.76 | $45.87 | $45.19 | $45.29 | $45.29 | 386,699 |
2023-11-08 | $45.74 | $46.24 | $45.35 | $45.54 | $45.54 | 487,972 |
2023-11-07 | $45.98 | $46.31 | $45.49 | $46.05 | $46.05 | 604,936 |
2023-11-06 | $46.53 | $46.76 | $46.01 | $46.22 | $46.22 | 695,771 |
2023-11-03 | $46.13 | $46.84 | $45.89 | $46.60 | $46.60 | 885,617 |
2023-11-02 | $46.13 | $46.13 | $42.67 | $45.37 | $45.37 | 2,468,153 |
2023-11-01 | $46.10 | $46.57 | $45.53 | $46.14 | $46.14 | 955,665 |
2023-10-31 | $45.84 | $46.45 | $45.70 | $46.33 | $46.33 | 602,664 |
2023-10-30 | $46.24 | $46.24 | $45.39 | $45.89 | $45.89 | 605,804 |
2023-10-27 | $46.11 | $46.24 | $45.51 | $45.69 | $45.69 | 486,903 |
2023-10-26 | $45.67 | $46.45 | $45.67 | $46.06 | $46.06 | 402,797 |
2023-10-25 | $46.02 | $46.46 | $45.22 | $45.41 | $45.41 | 601,442 |
2023-10-24 | $46.70 | $46.86 | $46.11 | $46.29 | $46.29 | 365,314 |
2023-10-23 | $46.47 | $46.64 | $46.00 | $46.49 | $46.49 | 484,069 |
2023-10-20 | $46.35 | $46.84 | $46.12 | $46.60 | $46.60 | 434,700 |
2023-10-19 | $47.08 | $47.24 | $46.13 | $46.35 | $46.35 | 485,855 |
2023-10-18 | $47.65 | $47.74 | $47.01 | $47.09 | $47.09 | 326,631 |
2023-10-17 | $47.30 | $48.18 | $47.30 | $47.97 | $47.97 | 542,308 |
2023-10-16 | $47.66 | $48.27 | $47.32 | $47.76 | $47.76 | 385,805 |
2023-10-13 | $48.09 | $48.14 | $47.23 | $47.24 | $47.24 | 377,057 |
2023-10-12 | $48.84 | $48.84 | $47.64 | $48.06 | $48.06 | 382,407 |
2023-10-11 | $48.78 | $49.58 | $48.50 | $48.67 | $48.67 | 521,019 |
2023-10-10 | $48.33 | $48.87 | $48.25 | $48.67 | $48.67 | 356,025 |
2023-10-09 | $48.17 | $48.28 | $47.69 | $48.12 | $48.12 | 343,308 |
2023-10-06 | $48.03 | $48.72 | $47.79 | $48.39 | $48.39 | 359,276 |
2023-10-05 | $47.82 | $48.22 | $47.51 | $48.08 | $48.08 | 459,438 |
2023-10-04 | $47.53 | $48.08 | $47.49 | $48.00 | $48.00 | 377,847 |
2023-10-03 | $48.00 | $48.44 | $47.31 | $47.56 | $47.56 | 426,822 |
2023-10-02 | $48.10 | $48.68 | $48.10 | $48.39 | $48.39 | 453,123 |
2023-09-29 | $49.03 | $49.22 | $48.07 | $48.19 | $48.19 | 586,023 |
2023-09-28 | $47.69 | $49.29 | $47.69 | $48.96 | $48.96 | 563,872 |
2023-09-27 | $47.21 | $47.84 | $47.21 | $47.61 | $47.61 | 354,624 |
2023-09-26 | $47.86 | $47.93 | $46.94 | $46.98 | $46.98 | 475,501 |
2023-09-25 | $47.51 | $48.53 | $47.40 | $48.25 | $48.25 | 385,005 |
2023-09-22 | $47.69 | $48.25 | $47.63 | $47.69 | $47.69 | 328,738 |
2023-09-21 | $47.43 | $47.85 | $47.20 | $47.51 | $47.51 | 388,818 |
2023-09-20 | $48.00 | $48.55 | $47.73 | $47.73 | $47.73 | 500,368 |
2023-09-19 | $47.79 | $48.27 | $47.77 | $48.00 | $48.00 | 342,128 |
2023-09-18 | $47.77 | $48.18 | $47.66 | $47.76 | $47.76 | 777,846 |
2023-09-15 | $48.26 | $48.54 | $47.50 | $47.78 | $47.78 | 1,042,716 |
2023-09-14 | $47.81 | $48.48 | $47.81 | $48.36 | $48.36 | 338,579 |
2023-09-13 | $47.89 | $48.08 | $47.33 | $47.46 | $47.46 | 405,284 |
2023-09-12 | $47.53 | $48.21 | $47.53 | $47.98 | $47.98 | 457,598 |
2023-09-11 | $48.49 | $48.50 | $48.03 | $48.22 | $47.91 | 433,872 |
2023-09-08 | $48.19 | $48.49 | $47.97 | $48.02 | $47.71 | 436,182 |
2023-09-07 | $49.09 | $49.09 | $47.91 | $48.08 | $47.77 | 701,516 |
2023-09-06 | $49.82 | $50.17 | $49.31 | $49.39 | $49.07 | 604,217 |
2023-09-05 | $51.00 | $51.00 | $49.41 | $49.80 | $49.48 | 891,140 |
2023-09-01 | $51.01 | $51.65 | $50.75 | $50.99 | $50.66 | 578,718 |
2023-08-31 | $50.60 | $51.27 | $50.60 | $50.75 | $50.42 | 512,618 |
2023-08-30 | $50.15 | $50.86 | $50.04 | $50.53 | $50.21 | 476,428 |
2023-08-29 | $49.26 | $50.08 | $49.16 | $50.01 | $49.69 | 576,727 |
2023-08-28 | $49.79 | $50.07 | $49.32 | $49.42 | $49.10 | 552,621 |
2023-08-25 | $48.94 | $49.73 | $48.90 | $49.48 | $49.16 | 692,149 |
2023-08-24 | $49.76 | $50.04 | $48.69 | $48.82 | $48.51 | 662,669 |
2023-08-23 | $48.70 | $49.82 | $48.50 | $49.61 | $49.29 | 655,924 |
2023-08-22 | $48.92 | $49.31 | $48.65 | $48.91 | $48.60 | 839,465 |
2023-08-21 | $48.55 | $49.17 | $48.55 | $48.90 | $48.59 | 831,791 |
2023-08-18 | $48.27 | $49.41 | $48.03 | $48.55 | $48.55 | 1,653,038 |
2023-08-17 | $48.35 | $49.94 | $47.74 | $48.58 | $48.58 | 1,960,122 |
2023-08-16 | $45.40 | $46.03 | $44.60 | $44.95 | $44.95 | 1,108,382 |
2023-08-15 | $45.94 | $46.04 | $45.61 | $45.64 | $45.64 | 459,054 |
2023-08-14 | $45.83 | $46.36 | $45.63 | $46.12 | $46.12 | 373,165 |
2023-08-11 | $45.86 | $46.19 | $45.74 | $45.83 | $45.83 | 386,897 |
2023-08-10 | $46.12 | $46.71 | $45.83 | $45.94 | $45.94 | 554,582 |
2023-08-09 | $46.04 | $46.23 | $45.62 | $45.86 | $45.86 | 388,072 |
2023-08-08 | $45.39 | $46.10 | $45.10 | $46.06 | $46.06 | 467,972 |
2023-08-07 | $45.64 | $46.16 | $45.53 | $45.77 | $45.77 | 482,364 |
2023-08-04 | $45.84 | $46.21 | $45.38 | $45.57 | $45.57 | 659,775 |
2023-08-03 | $47.89 | $47.89 | $45.73 | $45.88 | $45.88 | 898,246 |
2023-08-02 | $48.21 | $48.48 | $47.52 | $48.13 | $48.13 | 413,709 |
2023-08-01 | $48.17 | $48.63 | $48.10 | $48.54 | $48.54 | 365,170 |
2023-07-31 | $47.95 | $48.54 | $47.89 | $48.50 | $48.50 | 407,622 |
2023-07-28 | $48.30 | $48.74 | $47.66 | $47.82 | $47.82 | 402,596 |
2023-07-27 | $48.34 | $48.84 | $47.94 | $48.06 | $48.06 | 843,080 |
2023-07-26 | $48.08 | $48.12 | $47.57 | $47.97 | $47.97 | 2,630,607 |
2023-07-25 | $47.51 | $48.62 | $47.29 | $48.08 | $48.08 | 972,125 |
2023-07-24 | $47.43 | $47.79 | $47.09 | $47.49 | $47.49 | 441,849 |
2023-07-21 | $47.98 | $48.09 | $47.05 | $47.32 | $47.32 | 742,729 |
2023-07-20 | $48.77 | $48.85 | $47.76 | $47.91 | $47.91 | 554,081 |
2023-07-19 | $49.61 | $49.83 | $48.63 | $48.79 | $48.79 | 853,064 |
2023-07-18 | $49.04 | $49.95 | $48.84 | $49.62 | $49.62 | 656,908 |
2023-07-17 | $49.08 | $49.53 | $48.86 | $49.20 | $49.20 | 533,930 |
2023-07-14 | $50.55 | $50.55 | $49.11 | $49.15 | $49.15 | 362,643 |
2023-07-13 | $50.17 | $50.67 | $50.07 | $50.61 | $50.61 | 334,370 |
2023-07-12 | $50.60 | $50.72 | $49.88 | $50.01 | $50.01 | 501,619 |
2023-07-11 | $49.76 | $50.09 | $49.53 | $50.04 | $50.04 | 419,135 |
2023-07-10 | $49.49 | $49.56 | $49.24 | $49.38 | $49.38 | 545,313 |
2023-07-07 | $49.52 | $50.06 | $49.35 | $49.61 | $49.61 | 973,082 |
2023-07-06 | $49.35 | $49.70 | $48.71 | $49.29 | $49.29 | 497,853 |
2023-07-05 | $49.86 | $50.01 | $49.14 | $49.74 | $49.74 | 323,713 |
2023-07-03 | $50.34 | $50.70 | $49.64 | $50.09 | $50.09 | 339,736 |
2023-06-30 | $49.98 | $51.00 | $49.59 | $50.45 | $50.45 | 810,634 |
2023-06-29 | $48.02 | $49.68 | $47.88 | $49.66 | $49.66 | 534,345 |
2023-06-28 | $47.26 | $47.91 | $47.11 | $47.87 | $47.87 | 1,295,167 |
2023-06-27 | $46.90 | $47.52 | $45.58 | $47.48 | $47.48 | 698,793 |
2023-06-26 | $47.40 | $47.94 | $47.11 | $47.13 | $47.13 | 296,149 |
2023-06-23 | $47.30 | $47.49 | $46.94 | $47.23 | $47.23 | 650,586 |
2023-06-22 | $47.52 | $47.70 | $47.01 | $47.64 | $47.64 | 413,389 |
2023-06-21 | $47.59 | $47.97 | $47.41 | $47.60 | $47.60 | 303,440 |
2023-06-20 | $48.00 | $48.04 | $47.30 | $47.77 | $47.77 | 464,168 |
2023-06-16 | $48.60 | $48.60 | $47.78 | $48.01 | $48.01 | 942,533 |
2023-06-15 | $48.38 | $49.16 | $48.35 | $48.48 | $48.48 | 643,062 |
2023-06-14 | $48.17 | $48.96 | $47.83 | $48.50 | $48.50 | 572,733 |
2023-06-13 | $47.50 | $48.46 | $47.45 | $48.33 | $48.33 | 480,793 |
2023-06-12 | $46.37 | $47.44 | $46.37 | $47.37 | $47.37 | 563,811 |
2023-06-09 | $46.80 | $47.18 | $46.42 | $46.56 | $46.56 | 462,912 |
2023-06-08 | $46.35 | $46.78 | $45.86 | $46.76 | $46.76 | 532,744 |
2023-06-07 | $44.99 | $46.45 | $44.78 | $46.34 | $46.34 | 552,533 |
2023-06-06 | $43.30 | $44.67 | $43.25 | $44.60 | $44.60 | 404,242 |
2023-06-05 | $44.13 | $44.55 | $42.98 | $43.62 | $43.34 | 439,707 |
2023-06-02 | $43.72 | $44.67 | $43.72 | $44.58 | $44.29 | 471,099 |
2023-06-01 | $43.91 | $44.13 | $43.20 | $43.37 | $43.09 | 604,688 |
2023-05-31 | $44.46 | $44.58 | $43.49 | $43.84 | $43.56 | 1,190,253 |
2023-05-30 | $45.52 | $46.03 | $44.53 | $44.98 | $44.69 | 569,819 |
2023-05-26 | $44.23 | $45.40 | $44.23 | $45.31 | $45.02 | 659,301 |
2023-05-25 | $42.42 | $44.32 | $42.42 | $44.00 | $43.72 | 642,155 |
2023-05-24 | $42.54 | $42.54 | $41.92 | $42.21 | $41.94 | 500,350 |
2023-05-23 | $42.39 | $43.07 | $42.34 | $42.71 | $42.43 | 456,276 |
2023-05-22 | $42.54 | $42.97 | $42.21 | $42.55 | $42.28 | 370,313 |
2023-05-19 | $42.90 | $42.95 | $42.25 | $42.43 | $42.43 | 311,670 |
2023-05-18 | $41.84 | $42.70 | $41.52 | $42.63 | $42.63 | 402,069 |
2023-05-17 | $41.30 | $42.27 | $41.19 | $41.86 | $41.86 | 471,802 |
2023-05-16 | $41.13 | $41.97 | $41.08 | $41.12 | $41.12 | 363,008 |
2023-05-15 | $41.58 | $41.74 | $40.98 | $41.32 | $41.32 | 418,945 |
2023-05-12 | $41.76 | $41.79 | $40.44 | $41.31 | $41.31 | 654,090 |
2023-05-11 | $41.80 | $42.03 | $41.33 | $41.63 | $41.63 | 463,256 |
2023-05-10 | $41.84 | $42.12 | $41.35 | $41.98 | $41.98 | 693,367 |
2023-05-09 | $41.11 | $41.59 | $40.74 | $41.51 | $41.51 | 483,777 |
2023-05-08 | $42.85 | $42.85 | $41.30 | $41.34 | $41.34 | 512,859 |
2023-05-05 | $42.99 | $43.06 | $42.03 | $42.76 | $42.76 | 823,603 |
2023-05-04 | $41.15 | $43.54 | $40.80 | $42.41 | $42.41 | 1,020,691 |
2023-05-03 | $40.94 | $41.47 | $40.66 | $40.74 | $40.74 | 775,941 |
2023-05-02 | $40.89 | $41.18 | $40.00 | $40.78 | $40.78 | 513,321 |
2023-05-01 | $41.21 | $41.71 | $41.10 | $41.13 | $41.13 | 550,298 |
2023-04-28 | $40.77 | $41.26 | $40.45 | $41.26 | $41.26 | 539,157 |
2023-04-27 | $40.49 | $40.65 | $39.64 | $40.64 | $40.64 | 483,122 |
2023-04-26 | $40.32 | $40.81 | $40.22 | $40.42 | $40.42 | 615,481 |
2023-04-25 | $40.69 | $40.84 | $40.20 | $40.42 | $40.42 | 544,421 |
2023-04-24 | $41.38 | $41.60 | $40.77 | $41.03 | $41.03 | 722,234 |
2023-04-21 | $41.47 | $41.63 | $41.00 | $41.58 | $41.58 | 498,087 |
2023-04-20 | $41.33 | $41.76 | $41.22 | $41.47 | $41.47 | 418,273 |
2023-04-19 | $42.54 | $42.63 | $41.49 | $41.70 | $41.70 | 575,416 |
2023-04-18 | $43.94 | $44.02 | $42.85 | $42.98 | $42.98 | 673,855 |
2023-04-17 | $43.87 | $44.14 | $43.57 | $43.89 | $43.89 | 292,476 |
2023-04-14 | $44.00 | $44.53 | $43.68 | $43.99 | $43.99 | 264,627 |
2023-04-13 | $43.86 | $44.29 | $43.37 | $44.14 | $44.14 | 367,759 |
2023-04-12 | $44.60 | $44.66 | $43.80 | $43.86 | $43.86 | 228,289 |
2023-04-11 | $43.99 | $44.41 | $43.99 | $44.14 | $44.14 | 410,245 |
2023-04-10 | $43.25 | $43.89 | $43.18 | $43.83 | $43.83 | 372,887 |
2023-04-06 | $43.64 | $43.64 | $43.14 | $43.26 | $43.26 | 408,729 |
2023-04-05 | $43.71 | $43.87 | $43.31 | $43.79 | $43.79 | 399,332 |
2023-04-04 | $45.24 | $45.24 | $43.75 | $44.00 | $44.00 | 531,834 |
2023-04-03 | $45.12 | $45.43 | $44.71 | $45.11 | $45.11 | 322,029 |
2023-03-31 | $44.43 | $45.29 | $44.43 | $45.20 | $45.20 | 437,424 |
2023-03-30 | $44.40 | $44.79 | $44.25 | $44.45 | $44.45 | 500,891 |
2023-03-29 | $43.62 | $44.19 | $43.54 | $44.10 | $44.10 | 490,990 |
2023-03-28 | $43.03 | $43.38 | $42.92 | $43.22 | $43.22 | 302,079 |
2023-03-27 | $43.61 | $43.81 | $43.13 | $43.26 | $43.26 | 467,702 |
2023-03-24 | $42.65 | $43.48 | $42.30 | $43.34 | $43.34 | 594,603 |
2023-03-23 | $42.93 | $43.73 | $42.81 | $42.99 | $42.99 | 626,616 |
2023-03-22 | $43.06 | $43.70 | $42.62 | $42.63 | $42.63 | 575,796 |
2023-03-21 | $44.05 | $44.27 | $43.18 | $43.29 | $43.29 | 624,925 |
2023-03-20 | $43.44 | $43.84 | $43.14 | $43.52 | $43.52 | 525,205 |
2023-03-17 | $43.46 | $43.46 | $42.55 | $43.08 | $43.08 | 1,559,779 |
2023-03-16 | $41.54 | $43.29 | $41.26 | $43.28 | $43.28 | 639,002 |
2023-03-15 | $42.12 | $42.55 | $41.27 | $41.94 | $41.94 | 897,936 |
2023-03-14 | $43.05 | $43.67 | $42.60 | $43.12 | $43.12 | 515,843 |
2023-03-13 | $42.37 | $42.81 | $42.05 | $42.32 | $42.32 | 718,744 |
2023-03-10 | $43.66 | $44.28 | $42.45 | $42.95 | $42.95 | 575,087 |
2023-03-09 | $45.00 | $45.34 | $43.83 | $43.84 | $43.84 | 673,377 |
2023-03-08 | $44.43 | $44.91 | $44.39 | $44.89 | $44.89 | 600,807 |
2023-03-07 | $44.83 | $45.11 | $44.22 | $44.39 | $44.39 | 530,106 |
2023-03-06 | $45.65 | $45.82 | $44.83 | $44.98 | $44.98 | 858,221 |
2023-03-03 | $45.75 | $45.80 | $45.45 | $45.57 | $45.57 | 332,505 |
2023-03-02 | $44.90 | $45.56 | $44.73 | $45.46 | $45.46 | 326,502 |
2023-03-01 | $44.66 | $45.51 | $44.66 | $45.22 | $45.22 | 536,778 |
2023-02-28 | $44.89 | $45.21 | $44.67 | $44.71 | $44.71 | 876,960 |
2023-02-27 | $45.82 | $46.22 | $45.20 | $45.34 | $45.34 | 690,741 |
2023-02-24 | $45.39 | $45.70 | $45.00 | $45.61 | $45.61 | 432,518 |
2023-02-23 | $45.91 | $46.23 | $45.18 | $45.76 | $45.76 | 510,339 |
2023-02-22 | $45.08 | $45.88 | $45.08 | $45.44 | $45.44 | 510,419 |
2023-02-21 | $46.00 | $46.40 | $45.40 | $45.43 | $45.43 | 580,285 |
2023-02-17 | $46.46 | $46.66 | $46.10 | $46.43 | $46.43 | 405,805 |
2023-02-16 | $45.84 | $46.59 | $45.71 | $46.43 | $46.43 | 495,692 |
2023-02-15 | $45.90 | $46.21 | $45.65 | $46.15 | $46.15 | 462,213 |
2023-02-14 | $46.13 | $46.73 | $45.81 | $46.32 | $46.32 | 315,178 |
2023-02-13 | $46.01 | $46.44 | $45.85 | $46.33 | $46.33 | 319,038 |
2023-02-10 | $45.77 | $46.25 | $45.48 | $46.01 | $46.01 | 427,565 |
2023-02-09 | $46.49 | $46.77 | $45.75 | $45.84 | $45.84 | 467,441 |
2023-02-08 | $46.19 | $46.19 | $45.58 | $46.07 | $46.07 | 551,021 |
2023-02-07 | $46.33 | $46.53 | $45.69 | $46.42 | $46.42 | 780,421 |
2023-02-06 | $46.20 | $46.72 | $46.07 | $46.49 | $46.49 | 780,991 |
2023-02-03 | $46.82 | $47.57 | $46.12 | $46.80 | $46.80 | 734,441 |
2023-02-02 | $47.50 | $48.07 | $45.38 | $46.95 | $46.95 | 1,485,662 |
2023-02-01 | $45.79 | $46.97 | $45.76 | $46.91 | $46.91 | 744,007 |
2023-01-31 | $45.39 | $45.94 | $45.13 | $45.88 | $45.88 | 878,719 |
2023-01-30 | $45.50 | $45.86 | $45.21 | $45.34 | $45.34 | 541,848 |
2023-01-27 | $45.74 | $46.16 | $45.46 | $45.93 | $45.93 | 590,583 |
2023-01-26 | $45.50 | $46.02 | $44.86 | $45.97 | $45.97 | 634,989 |
2023-01-25 | $44.38 | $45.39 | $44.02 | $45.29 | $45.29 | 721,540 |
2023-01-24 | $44.69 | $45.02 | $43.93 | $44.65 | $44.65 | 826,560 |
2023-01-23 | $44.08 | $45.04 | $43.88 | $44.68 | $44.68 | 527,386 |
2023-01-20 | $43.55 | $44.12 | $43.17 | $43.99 | $43.99 | 511,032 |
2023-01-19 | $43.86 | $43.88 | $42.98 | $43.40 | $43.40 | 439,730 |
2023-01-18 | $44.63 | $45.30 | $44.16 | $44.23 | $44.23 | 373,896 |
2023-01-17 | $44.13 | $44.98 | $43.90 | $44.55 | $44.55 | 757,965 |
2023-01-13 | $43.72 | $44.13 | $43.42 | $44.10 | $44.10 | 362,423 |
2023-01-12 | $44.15 | $44.26 | $43.63 | $43.87 | $43.87 | 715,317 |
2023-01-11 | $43.79 | $43.98 | $43.53 | $43.97 | $43.97 | 434,388 |
2023-01-10 | $43.18 | $43.49 | $42.79 | $43.44 | $43.44 | 429,708 |
2023-01-09 | $43.00 | $43.43 | $42.92 | $43.08 | $43.08 | 474,298 |
2023-01-06 | $42.13 | $42.93 | $41.85 | $42.84 | $42.84 | 589,047 |
2023-01-05 | $41.72 | $41.72 | $40.94 | $41.56 | $41.56 | 613,300 |
2023-01-04 | $41.93 | $42.27 | $41.40 | $41.65 | $41.65 | 605,351 |
2023-01-03 | $41.85 | $42.04 | $41.02 | $41.59 | $41.59 | 722,455 |
2022-12-30 | $41.30 | $41.65 | $41.04 | $41.58 | $41.58 | 394,403 |
2022-12-29 | $40.68 | $41.78 | $40.63 | $41.66 | $41.66 | 456,612 |
2022-12-28 | $41.46 | $41.48 | $40.29 | $40.33 | $40.33 | 568,090 |
2022-12-27 | $42.08 | $42.08 | $41.26 | $41.34 | $41.34 | 727,928 |
2022-12-23 | $41.49 | $41.76 | $40.78 | $41.74 | $41.74 | 283,100 |
2022-12-22 | $41.97 | $42.00 | $40.86 | $41.49 | $41.49 | 314,156 |
2022-12-21 | $41.99 | $42.42 | $41.77 | $42.40 | $42.40 | 400,886 |
2022-12-20 | $41.39 | $41.95 | $41.14 | $41.69 | $41.69 | 398,887 |
2022-12-19 | $42.67 | $43.15 | $41.11 | $41.53 | $41.53 | 622,682 |
2022-12-16 | $42.29 | $42.90 | $41.98 | $42.34 | $42.34 | 1,694,797 |
2022-12-15 | $43.22 | $43.32 | $42.34 | $42.76 | $42.76 | 822,866 |
2022-12-14 | $43.66 | $44.45 | $43.13 | $43.64 | $43.64 | 642,048 |
2022-12-13 | $44.00 | $44.57 | $43.44 | $43.63 | $43.63 | 960,671 |
2022-12-12 | $42.90 | $43.61 | $42.62 | $43.25 | $43.25 | 559,347 |
2022-12-09 | $43.25 | $43.46 | $42.93 | $42.95 | $42.95 | 637,171 |
2022-12-08 | $43.20 | $43.88 | $42.95 | $43.39 | $43.39 | 553,494 |
2022-12-07 | $43.07 | $43.19 | $42.31 | $42.89 | $42.89 | 426,810 |
2022-12-06 | $43.99 | $44.12 | $42.95 | $43.37 | $43.37 | 779,978 |
2022-12-05 | $44.57 | $44.75 | $43.99 | $44.28 | $43.99 | 686,850 |
2022-12-02 | $45.24 | $45.98 | $44.73 | $44.99 | $44.99 | 894,200 |
2022-12-01 | $45.40 | $45.90 | $44.24 | $45.67 | $45.67 | 658,166 |
2022-11-30 | $43.80 | $45.23 | $42.98 | $45.17 | $45.17 | 910,076 |
2022-11-29 | $43.91 | $44.30 | $43.75 | $44.13 | $44.13 | 545,472 |
2022-11-28 | $44.69 | $44.96 | $43.78 | $43.78 | $43.78 | 496,668 |
2022-11-25 | $45.00 | $45.36 | $44.85 | $45.14 | $45.14 | 146,557 |
2022-11-23 | $44.72 | $45.24 | $44.68 | $45.21 | $45.21 | 499,894 |
2022-11-22 | $44.57 | $45.04 | $44.26 | $44.85 | $44.85 | 632,770 |
2022-11-21 | $44.15 | $44.64 | $43.93 | $44.37 | $44.37 | 383,933 |
2022-11-18 | $44.06 | $44.64 | $43.90 | $44.21 | $44.21 | 473,358 |
2022-11-17 | $43.57 | $44.15 | $43.26 | $44.15 | $44.15 | 448,827 |
2022-11-16 | $44.86 | $44.88 | $44.22 | $44.27 | $44.27 | 550,100 |
2022-11-15 | $44.86 | $45.58 | $44.51 | $45.27 | $45.27 | 528,018 |
2022-11-14 | $44.00 | $44.88 | $43.85 | $44.21 | $44.21 | 610,663 |
2022-11-11 | $43.76 | $44.62 | $43.65 | $44.24 | $44.24 | 581,778 |
2022-11-10 | $43.00 | $43.48 | $42.71 | $43.41 | $43.41 | 779,876 |
2022-11-09 | $42.37 | $42.98 | $41.49 | $41.51 | $41.51 | 772,362 |
2022-11-08 | $42.28 | $43.71 | $42.16 | $42.97 | $42.97 | 982,963 |
2022-11-07 | $41.34 | $42.20 | $40.88 | $42.09 | $42.09 | 827,152 |
2022-11-04 | $40.65 | $41.45 | $40.36 | $41.34 | $41.34 | 539,846 |
2022-11-03 | $39.60 | $40.31 | $39.27 | $39.93 | $39.93 | 477,165 |
2022-11-02 | $40.30 | $41.43 | $40.01 | $40.03 | $40.03 | 842,684 |
2022-11-01 | $40.67 | $40.82 | $40.20 | $40.62 | $40.62 | 583,349 |
2022-10-31 | $39.77 | $40.36 | $39.67 | $40.19 | $40.19 | 850,821 |
2022-10-28 | $39.77 | $40.71 | $39.59 | $40.08 | $40.08 | 852,269 |
2022-10-27 | $40.24 | $40.84 | $38.30 | $39.47 | $39.47 | 1,821,712 |
2022-10-26 | $40.16 | $41.42 | $39.77 | $40.50 | $40.50 | 1,316,921 |
2022-10-25 | $39.80 | $40.80 | $39.68 | $40.37 | $40.37 | 785,631 |
2022-10-24 | $39.69 | $40.24 | $39.42 | $39.84 | $39.84 | 1,189,229 |
2022-10-21 | $38.41 | $39.80 | $38.23 | $39.70 | $39.70 | 689,059 |
2022-10-20 | $38.61 | $39.28 | $38.11 | $38.30 | $38.30 | 491,964 |
2022-10-19 | $38.40 | $38.90 | $38.11 | $38.50 | $38.50 | 524,331 |
2022-10-18 | $38.90 | $39.28 | $38.53 | $38.72 | $38.72 | 1,035,821 |
2022-10-17 | $37.81 | $38.25 | $37.60 | $38.15 | $38.15 | 684,027 |
2022-10-14 | $38.05 | $38.05 | $36.92 | $37.13 | $37.13 | 713,297 |
2022-10-13 | $36.07 | $38.44 | $35.90 | $38.05 | $38.05 | 521,117 |
2022-10-12 | $36.49 | $36.99 | $36.15 | $36.69 | $36.69 | 824,079 |
2022-10-11 | $37.40 | $37.52 | $36.59 | $36.63 | $36.63 | 932,477 |
2022-10-10 | $37.85 | $37.88 | $37.00 | $37.40 | $37.40 | 603,723 |
2022-10-07 | $38.47 | $38.51 | $37.71 | $37.91 | $37.91 | 549,690 |
2022-10-06 | $38.84 | $39.43 | $38.78 | $38.96 | $38.96 | 589,709 |
2022-10-05 | $38.65 | $39.25 | $38.23 | $39.03 | $39.03 | 666,956 |
2022-10-04 | $37.86 | $38.97 | $37.83 | $38.97 | $38.97 | 1,561,256 |
2022-10-03 | $36.58 | $37.46 | $36.29 | $37.17 | $37.17 | 915,726 |
2022-09-30 | $36.05 | $37.00 | $36.01 | $36.12 | $36.12 | 715,329 |
2022-09-29 | $36.20 | $36.20 | $35.45 | $35.98 | $35.98 | 864,309 |
2022-09-28 | $35.83 | $36.92 | $35.83 | $36.47 | $36.47 | 1,335,171 |
2022-09-27 | $35.79 | $36.43 | $35.45 | $35.92 | $35.92 | 754,984 |
2022-09-26 | $36.02 | $36.63 | $35.51 | $35.53 | $35.53 | 803,169 |
2022-09-23 | $36.50 | $36.61 | $35.83 | $36.29 | $36.29 | 764,926 |
2022-09-22 | $37.75 | $37.80 | $36.94 | $37.01 | $37.01 | 578,639 |
2022-09-21 | $38.02 | $38.81 | $37.75 | $37.75 | $37.75 | 607,460 |
2022-09-20 | $38.13 | $38.28 | $37.40 | $37.89 | $37.89 | 765,267 |
2022-09-19 | $37.75 | $38.72 | $37.57 | $38.33 | $38.33 | 786,138 |
2022-09-16 | $38.73 | $39.14 | $36.99 | $37.86 | $37.86 | 2,977,430 |
2022-09-15 | $40.12 | $40.64 | $39.86 | $40.11 | $40.11 | 702,651 |
2022-09-14 | $40.77 | $40.88 | $39.47 | $40.15 | $40.15 | 1,767,475 |
2022-09-13 | $41.68 | $42.08 | $40.55 | $40.72 | $40.72 | 665,662 |
2022-09-12 | $43.15 | $43.46 | $42.53 | $42.79 | $42.49 | 972,372 |
2022-09-09 | $42.94 | $43.23 | $42.50 | $42.70 | $42.70 | 650,785 |
2022-09-08 | $41.08 | $42.61 | $40.89 | $42.54 | $42.54 | 1,099,345 |
2022-09-07 | $41.18 | $41.84 | $41.17 | $41.45 | $41.45 | 939,616 |
2022-09-06 | $42.80 | $42.80 | $40.94 | $41.25 | $41.25 | 1,052,659 |
2022-09-02 | $43.25 | $43.84 | $42.64 | $42.71 | $42.71 | 764,121 |
2022-09-01 | $43.40 | $43.45 | $42.61 | $42.93 | $42.93 | 754,918 |
2022-08-31 | $44.24 | $44.24 | $43.42 | $43.89 | $43.89 | 1,334,109 |
2022-08-30 | $44.57 | $44.57 | $43.70 | $44.00 | $44.00 | 910,281 |
2022-08-29 | $44.38 | $44.67 | $44.04 | $44.25 | $44.25 | 586,587 |
2022-08-26 | $46.00 | $46.10 | $44.62 | $44.67 | $44.67 | 850,156 |
2022-08-25 | $44.20 | $45.78 | $44.11 | $45.77 | $45.77 | 709,454 |
2022-08-24 | $44.22 | $44.47 | $43.96 | $44.20 | $44.20 | 724,672 |
2022-08-23 | $44.13 | $44.81 | $44.05 | $44.47 | $44.47 | 712,496 |
2022-08-22 | $44.56 | $44.72 | $44.04 | $44.17 | $44.17 | 966,346 |
2022-08-19 | $45.46 | $45.56 | $44.87 | $45.05 | $45.05 | 483,155 |
2022-08-18 | $44.41 | $45.84 | $44.40 | $45.77 | $45.77 | 753,262 |
2022-08-17 | $44.12 | $44.59 | $43.54 | $44.41 | $44.41 | 827,583 |
2022-08-16 | $44.64 | $44.92 | $44.45 | $44.70 | $44.70 | 652,348 |
2022-08-15 | $44.17 | $45.29 | $44.03 | $44.74 | $44.74 | 869,660 |
2022-08-12 | $44.06 | $44.76 | $43.41 | $44.52 | $44.52 | 1,188,926 |
2022-08-11 | $44.59 | $45.11 | $42.93 | $43.50 | $43.50 | 2,715,097 |
2022-08-10 | $46.22 | $46.79 | $45.92 | $46.43 | $46.43 | 994,594 |
2022-08-09 | $46.58 | $46.67 | $44.95 | $45.36 | $45.36 | 1,000,071 |
2022-08-08 | $46.90 | $47.32 | $46.33 | $46.86 | $46.86 | 1,121,679 |
2022-08-05 | $46.88 | $47.43 | $46.40 | $46.60 | $46.60 | 1,068,184 |
2022-08-04 | $48.41 | $48.41 | $47.32 | $47.39 | $47.39 | 708,005 |
2022-08-03 | $47.80 | $48.45 | $47.52 | $48.14 | $48.14 | 458,045 |
2022-08-02 | $47.96 | $48.15 | $47.31 | $47.62 | $47.62 | 498,755 |
2022-08-01 | $47.45 | $48.53 | $47.21 | $48.15 | $48.15 | 609,566 |
2022-07-29 | $47.15 | $48.09 | $47.12 | $47.87 | $47.87 | 705,517 |
2022-07-28 | $46.39 | $47.25 | $46.21 | $47.12 | $47.12 | 535,710 |
2022-07-27 | $45.72 | $46.88 | $45.56 | $46.39 | $46.39 | 945,936 |
2022-07-26 | $45.49 | $45.89 | $45.32 | $45.57 | $45.57 | 554,307 |
2022-07-25 | $45.74 | $46.01 | $45.37 | $45.55 | $45.55 | 687,322 |
2022-07-22 | $45.74 | $45.99 | $45.39 | $45.64 | $45.64 | 818,339 |
2022-07-21 | $45.02 | $45.65 | $44.82 | $45.55 | $45.55 | 496,378 |
2022-07-20 | $44.31 | $45.28 | $43.69 | $45.09 | $45.09 | 839,814 |
2022-07-19 | $43.49 | $44.66 | $43.33 | $44.49 | $44.49 | 599,192 |
2022-07-18 | $43.54 | $43.94 | $42.98 | $43.09 | $43.09 | 531,936 |
2022-07-15 | $42.99 | $43.89 | $42.53 | $43.24 | $43.24 | 817,716 |
2022-07-14 | $42.56 | $43.18 | $41.83 | $43.03 | $43.03 | 1,038,245 |
2022-07-13 | $43.02 | $44.33 | $43.00 | $44.02 | $44.02 | 683,717 |
2022-07-12 | $43.28 | $44.27 | $43.20 | $43.59 | $43.59 | 787,988 |
2022-07-11 | $43.04 | $43.89 | $42.77 | $43.39 | $43.39 | 790,109 |
2022-07-08 | $42.97 | $43.78 | $42.75 | $43.53 | $43.53 | 792,358 |
2022-07-07 | $42.84 | $43.46 | $42.80 | $42.88 | $42.88 | 1,139,677 |
2022-07-06 | $41.99 | $42.58 | $41.14 | $42.34 | $42.34 | 1,327,975 |
2022-07-05 | $41.39 | $41.89 | $40.31 | $41.81 | $41.81 | 1,122,370 |
2022-07-01 | $42.53 | $43.20 | $41.33 | $42.27 | $42.27 | 661,088 |
2022-06-30 | $41.55 | $43.04 | $41.38 | $42.88 | $42.88 | 1,224,153 |
2022-06-29 | $42.96 | $43.30 | $41.77 | $42.11 | $42.11 | 733,693 |
2022-06-28 | $44.02 | $44.51 | $42.86 | $42.87 | $42.87 | 687,269 |
2022-06-27 | $42.87 | $43.81 | $42.85 | $43.63 | $43.63 | 702,785 |
2022-06-24 | $41.81 | $43.00 | $41.71 | $42.68 | $42.68 | 1,286,690 |
2022-06-23 | $42.17 | $42.50 | $41.23 | $41.48 | $41.48 | 1,025,123 |
2022-06-22 | $42.39 | $42.77 | $41.77 | $42.37 | $42.37 | 734,857 |
2022-06-21 | $42.64 | $42.87 | $41.81 | $42.57 | $42.57 | 1,228,051 |
2022-06-17 | $41.80 | $42.48 | $41.16 | $41.82 | $41.82 | 2,123,306 |
2022-06-16 | $43.90 | $43.99 | $41.24 | $41.89 | $41.89 | 1,169,741 |
2022-06-15 | $44.83 | $45.44 | $44.09 | $44.89 | $44.89 | 733,254 |
2022-06-14 | $44.53 | $45.14 | $44.23 | $44.49 | $44.49 | 805,394 |
2022-06-13 | $45.90 | $45.99 | $43.89 | $44.30 | $44.30 | 1,031,706 |
2022-06-10 | $46.34 | $47.17 | $45.99 | $46.35 | $46.35 | 796,500 |
2022-06-09 | $48.33 | $48.38 | $47.18 | $47.29 | $47.29 | 705,343 |
2022-06-08 | $49.15 | $49.37 | $48.28 | $48.40 | $48.40 | 547,888 |
2022-06-07 | $48.59 | $49.67 | $48.40 | $49.07 | $49.07 | 826,432 |
2022-06-06 | $48.69 | $50.19 | $48.44 | $48.96 | $48.70 | 841,031 |
2022-06-03 | $48.58 | $48.59 | $47.45 | $48.09 | $47.84 | 849,123 |
2022-06-02 | $47.77 | $48.96 | $47.60 | $48.92 | $48.66 | 959,253 |
2022-06-01 | $48.70 | $48.85 | $47.58 | $47.77 | $47.52 | 1,020,322 |
2022-05-31 | $48.13 | $48.90 | $47.44 | $48.45 | $48.19 | 745,157 |
2022-05-27 | $47.52 | $48.30 | $47.52 | $48.28 | $48.03 | 645,820 |
2022-05-26 | $46.44 | $47.80 | $46.41 | $47.58 | $47.33 | 511,343 |
2022-05-25 | $45.88 | $46.37 | $45.23 | $46.18 | $45.94 | 1,102,086 |
2022-05-24 | $45.85 | $46.22 | $44.46 | $45.39 | $45.15 | 920,596 |
2022-05-23 | $46.53 | $47.56 | $45.91 | $46.23 | $45.99 | 712,500 |
2022-05-20 | $46.97 | $47.11 | $45.39 | $46.30 | $46.06 | 1,330,087 |
2022-05-19 | $46.55 | $47.28 | $46.36 | $46.57 | $46.32 | 612,598 |
2022-05-18 | $48.20 | $48.34 | $46.88 | $47.06 | $46.81 | 708,368 |
2022-05-17 | $47.79 | $48.75 | $47.70 | $48.44 | $48.18 | 1,178,829 |
2022-05-16 | $46.85 | $47.66 | $46.31 | $47.15 | $46.90 | 447,345 |
2022-05-13 | $45.94 | $47.22 | $45.14 | $46.90 | $46.65 | 600,064 |
2022-05-12 | $45.68 | $46.02 | $44.68 | $45.42 | $45.18 | 719,037 |
2022-05-11 | $46.62 | $47.49 | $45.55 | $45.73 | $45.49 | 779,393 |
2022-05-10 | $47.18 | $47.42 | $46.01 | $46.53 | $46.28 | 1,007,347 |
2022-05-09 | $46.40 | $48.22 | $46.29 | $46.83 | $46.58 | 1,283,441 |
2022-05-06 | $47.13 | $47.73 | $46.26 | $47.02 | $46.77 | 1,256,839 |
2022-05-05 | $46.56 | $47.30 | $46.19 | $47.10 | $46.85 | 1,347,493 |
2022-05-04 | $45.28 | $46.85 | $44.90 | $46.79 | $46.54 | 1,149,334 |
2022-05-03 | $44.38 | $45.67 | $44.04 | $45.07 | $44.83 | 1,481,626 |
2022-05-02 | $43.65 | $44.15 | $42.94 | $44.09 | $43.86 | 1,132,501 |
2022-04-29 | $43.37 | $45.51 | $43.37 | $43.66 | $43.43 | 1,323,485 |
2022-04-28 | $41.36 | $44.21 | $40.31 | $43.82 | $43.59 | 2,048,007 |
2022-04-27 | $38.99 | $39.71 | $38.44 | $39.12 | $38.91 | 727,780 |
2022-04-26 | $39.32 | $39.80 | $38.91 | $38.97 | $38.76 | 714,655 |
2022-04-25 | $38.84 | $39.75 | $37.96 | $39.66 | $39.45 | 634,779 |
2022-04-22 | $39.69 | $39.72 | $38.99 | $39.14 | $38.93 | 384,799 |
2022-04-21 | $39.92 | $40.53 | $39.73 | $39.80 | $39.59 | 510,517 |
2022-04-20 | $38.78 | $39.62 | $38.75 | $39.52 | $39.31 | 462,703 |
2022-04-19 | $37.79 | $38.38 | $37.75 | $38.37 | $38.17 | 391,988 |
2022-04-18 | $37.24 | $37.87 | $37.09 | $37.72 | $37.52 | 388,238 |
2022-04-14 | $37.41 | $37.80 | $37.11 | $37.13 | $36.93 | 389,546 |
2022-04-13 | $36.66 | $37.55 | $36.66 | $37.39 | $37.19 | 432,674 |
2022-04-12 | $37.49 | $37.87 | $36.66 | $36.71 | $36.52 | 506,866 |
2022-04-11 | $36.94 | $37.88 | $36.85 | $37.12 | $36.92 | 443,214 |
2022-04-08 | $37.44 | $37.59 | $36.86 | $37.12 | $36.92 | 620,152 |
2022-04-07 | $38.24 | $38.41 | $37.09 | $37.70 | $37.50 | 786,717 |
2022-04-06 | $39.10 | $39.15 | $38.01 | $38.10 | $37.90 | 986,316 |
2022-04-05 | $39.93 | $40.17 | $39.23 | $39.32 | $39.11 | 792,066 |
2022-04-04 | $39.88 | $40.32 | $39.40 | $40.29 | $40.08 | 664,716 |
2022-04-01 | $40.81 | $40.93 | $39.39 | $39.88 | $39.67 | 573,643 |
2022-03-31 | $41.72 | $41.72 | $40.58 | $40.59 | $40.38 | 505,807 |
2022-03-30 | $42.24 | $42.39 | $41.50 | $41.72 | $41.50 | 516,879 |
2022-03-29 | $42.25 | $42.89 | $42.12 | $42.47 | $42.25 | 412,862 |
2022-03-28 | $43.10 | $43.10 | $41.71 | $42.15 | $41.93 | 484,850 |
2022-03-25 | $42.62 | $43.21 | $42.46 | $42.94 | $42.71 | 359,514 |
2022-03-24 | $42.27 | $42.71 | $41.81 | $42.62 | $42.40 | 379,247 |
2022-03-23 | $42.84 | $42.85 | $41.84 | $41.91 | $41.69 | 556,423 |
2022-03-22 | $43.29 | $43.64 | $42.83 | $43.06 | $42.83 | 561,978 |
2022-03-21 | $43.46 | $43.89 | $42.87 | $43.04 | $42.81 | 575,707 |
2022-03-18 | $42.90 | $43.52 | $42.51 | $43.31 | $43.08 | 855,528 |
2022-03-17 | $42.76 | $43.55 | $42.51 | $43.37 | $43.14 | 832,395 |
2022-03-16 | $42.87 | $43.71 | $42.17 | $43.13 | $42.90 | 773,238 |
2022-03-15 | $41.84 | $42.60 | $41.56 | $42.52 | $42.30 | 716,598 |
2022-03-14 | $41.10 | $41.91 | $41.07 | $41.73 | $41.51 | 820,738 |
2022-03-11 | $40.37 | $41.10 | $40.06 | $40.79 | $40.58 | 619,779 |
2022-03-10 | $39.15 | $40.04 | $38.93 | $40.02 | $39.81 | 427,540 |
2022-03-09 | $39.35 | $39.99 | $39.32 | $39.83 | $39.62 | 401,311 |
2022-03-08 | $38.94 | $39.59 | $38.35 | $38.54 | $38.34 | 777,780 |
2022-03-07 | $40.86 | $40.92 | $38.60 | $38.71 | $38.51 | 659,975 |
2022-03-04 | $41.49 | $41.49 | $40.64 | $41.10 | $40.88 | 582,789 |
2022-03-03 | $42.79 | $42.91 | $41.57 | $41.92 | $41.70 | 585,029 |
2022-03-02 | $40.75 | $42.88 | $40.67 | $42.67 | $42.45 | 654,580 |
2022-03-01 | $41.53 | $41.81 | $40.23 | $40.66 | $40.45 | 623,949 |
2022-02-28 | $41.55 | $42.35 | $41.41 | $42.07 | $41.58 | 1,016,118 |
2022-02-25 | $41.08 | $42.32 | $40.73 | $42.19 | $41.70 | 502,020 |
2022-02-24 | $40.01 | $41.02 | $39.12 | $40.88 | $40.41 | 984,717 |
2022-02-23 | $41.13 | $41.41 | $40.18 | $40.25 | $39.78 | 568,250 |
2022-02-22 | $41.26 | $41.82 | $40.43 | $40.83 | $40.36 | 741,807 |
2022-02-18 | $41.58 | $41.58 | $40.76 | $41.28 | $40.80 | 499,611 |
2022-02-17 | $42.00 | $42.02 | $41.35 | $41.46 | $40.98 | 522,810 |
2022-02-16 | $41.73 | $42.45 | $41.56 | $42.33 | $41.84 | 386,860 |
2022-02-15 | $41.43 | $41.91 | $41.19 | $41.87 | $41.38 | 482,469 |
2022-02-14 | $40.58 | $41.05 | $40.39 | $40.92 | $40.45 | 746,107 |
2022-02-11 | $40.48 | $41.23 | $40.31 | $40.63 | $40.16 | 737,473 |
2022-02-10 | $40.72 | $41.34 | $40.40 | $40.61 | $40.14 | 463,930 |
2022-02-09 | $41.32 | $41.60 | $40.84 | $41.11 | $40.63 | 511,172 |
2022-02-08 | $40.31 | $41.27 | $40.26 | $41.19 | $40.71 | 686,386 |
2022-02-07 | $40.32 | $40.51 | $39.89 | $40.13 | $39.66 | 489,739 |
2022-02-04 | $40.98 | $41.37 | $39.94 | $40.10 | $39.64 | 656,626 |
2022-02-03 | $41.00 | $41.69 | $40.79 | $41.17 | $40.69 | 1,011,235 |
2022-02-02 | $40.90 | $41.63 | $40.50 | $41.55 | $41.07 | 769,292 |
2022-02-01 | $40.43 | $40.76 | $39.91 | $40.61 | $40.14 | 609,776 |
2022-01-31 | $39.30 | $40.41 | $39.09 | $40.36 | $39.89 | 969,495 |
2022-01-28 | $40.00 | $40.44 | $38.47 | $39.45 | $38.99 | 829,264 |
2022-01-27 | $42.09 | $42.65 | $39.74 | $39.95 | $39.49 | 1,214,492 |
2022-01-26 | $38.87 | $39.91 | $38.55 | $39.22 | $38.77 | 1,277,458 |
2022-01-25 | $39.52 | $40.36 | $38.19 | $38.67 | $38.22 | 957,591 |
2022-01-24 | $38.82 | $39.92 | $38.18 | $39.87 | $39.41 | 795,781 |
2022-01-21 | $40.00 | $40.12 | $38.86 | $39.17 | $38.72 | 919,010 |
2022-01-20 | $41.03 | $41.47 | $40.01 | $40.19 | $39.72 | 700,838 |
2022-01-19 | $42.11 | $42.23 | $40.80 | $40.82 | $40.35 | 671,934 |
2022-01-18 | $42.08 | $42.45 | $41.53 | $42.09 | $41.60 | 769,406 |
2022-01-14 | $41.63 | $42.22 | $41.36 | $42.18 | $41.69 | 383,200 |
2022-01-13 | $41.84 | $42.24 | $41.62 | $42.04 | $41.55 | 336,818 |
2022-01-12 | $41.60 | $41.83 | $41.06 | $41.61 | $41.13 | 857,102 |
2022-01-11 | $40.88 | $41.55 | $40.45 | $41.54 | $41.06 | 506,720 |
2022-01-10 | $41.07 | $41.11 | $40.00 | $40.69 | $40.22 | 640,282 |
2022-01-07 | $42.06 | $42.47 | $41.31 | $41.32 | $40.84 | 655,701 |
2022-01-06 | $42.04 | $42.15 | $41.44 | $41.83 | $41.35 | 342,883 |
2022-01-05 | $42.48 | $42.84 | $41.71 | $41.74 | $41.26 | 616,474 |
2022-01-04 | $41.46 | $42.81 | $41.19 | $42.30 | $41.81 | 631,564 |
2022-01-03 | $41.42 | $41.92 | $41.06 | $41.10 | $40.62 | 584,521 |
2021-12-31 | $41.33 | $41.53 | $41.10 | $41.23 | $40.75 | 246,968 |
2021-12-30 | $41.49 | $42.06 | $41.26 | $41.31 | $40.83 | 284,204 |
2021-12-29 | $41.18 | $41.93 | $41.18 | $41.79 | $41.31 | 367,105 |
2021-12-28 | $41.36 | $41.66 | $41.20 | $41.29 | $40.81 | 396,570 |
2021-12-27 | $40.39 | $41.33 | $40.32 | $41.30 | $40.82 | 365,706 |
2021-12-23 | $39.76 | $40.60 | $39.69 | $40.25 | $39.78 | 418,321 |
2021-12-22 | $38.99 | $39.64 | $38.99 | $39.62 | $39.16 | 354,320 |
2021-12-21 | $37.86 | $39.26 | $37.74 | $39.17 | $38.72 | 574,586 |
2021-12-20 | $37.84 | $38.00 | $37.07 | $37.55 | $37.11 | 528,836 |
2021-12-17 | $38.79 | $39.02 | $38.09 | $38.40 | $37.95 | 1,573,543 |
2021-12-16 | $39.19 | $39.48 | $38.65 | $38.73 | $38.28 | 586,096 |
2021-12-15 | $38.83 | $38.91 | $38.03 | $38.82 | $38.37 | 688,441 |
2021-12-14 | $38.54 | $39.45 | $38.33 | $38.91 | $38.46 | 637,118 |
2021-12-13 | $38.95 | $39.14 | $38.46 | $38.61 | $38.16 | 562,448 |
2021-12-10 | $39.24 | $39.49 | $38.54 | $38.95 | $38.50 | 650,440 |
2021-12-09 | $38.74 | $39.16 | $38.16 | $38.84 | $38.39 | 415,789 |
2021-12-08 | $38.85 | $39.42 | $38.50 | $39.00 | $38.55 | 479,254 |
2021-12-07 | $38.73 | $39.24 | $38.49 | $38.85 | $38.40 | 810,978 |
2021-12-06 | $38.49 | $38.94 | $37.91 | $38.25 | $37.81 | 976,120 |
2021-12-03 | $37.72 | $38.48 | $37.36 | $38.05 | $37.61 | 1,169,102 |
2021-12-02 | $36.23 | $37.86 | $36.11 | $37.52 | $37.09 | 771,889 |
2021-12-01 | $37.02 | $37.33 | $36.11 | $36.11 | $35.69 | 610,186 |
2021-11-30 | $36.59 | $36.76 | $35.71 | $36.27 | $35.85 | 575,512 |
2021-11-29 | $37.67 | $37.74 | $36.92 | $37.19 | $36.52 | 589,889 |
2021-11-26 | $38.12 | $38.42 | $36.71 | $37.15 | $36.48 | 489,570 |
2021-11-24 | $39.15 | $39.33 | $38.82 | $38.89 | $38.19 | 577,696 |
2021-11-23 | $39.46 | $39.58 | $39.09 | $39.28 | $38.57 | 506,079 |
2021-11-22 | $39.23 | $40.03 | $38.94 | $39.38 | $38.67 | 598,410 |
2021-11-19 | $39.36 | $39.42 | $38.90 | $38.96 | $38.26 | 850,617 |
2021-11-18 | $39.86 | $40.20 | $38.95 | $39.66 | $38.94 | 329,854 |
2021-11-17 | $39.69 | $39.90 | $39.32 | $39.82 | $39.10 | 651,298 |
2021-11-16 | $39.88 | $40.24 | $39.62 | $39.80 | $39.08 | 429,645 |
2021-11-15 | $39.99 | $40.03 | $39.36 | $39.74 | $39.02 | 387,811 |
2021-11-12 | $39.81 | $40.19 | $39.43 | $39.82 | $39.10 | 390,647 |
2021-11-11 | $39.47 | $39.95 | $39.38 | $39.84 | $39.12 | 306,632 |
2021-11-10 | $38.85 | $39.56 | $38.62 | $39.34 | $38.63 | 667,432 |
2021-11-09 | $39.28 | $39.40 | $38.76 | $38.99 | $38.28 | 515,561 |
2021-11-08 | $40.34 | $40.43 | $39.22 | $39.31 | $38.60 | 603,029 |
2021-11-05 | $39.39 | $40.53 | $39.26 | $40.30 | $39.57 | 767,753 |
2021-11-04 | $40.12 | $40.28 | $38.87 | $39.10 | $38.39 | 628,430 |
2021-11-03 | $39.60 | $40.40 | $39.40 | $39.90 | $39.18 | 584,114 |
2021-11-02 | $39.28 | $39.71 | $38.99 | $39.60 | $38.88 | 546,457 |
2021-11-01 | $38.34 | $39.23 | $38.25 | $39.13 | $38.42 | 947,251 |
2021-10-29 | $38.59 | $39.17 | $37.69 | $38.11 | $37.42 | 840,161 |
2021-10-28 | $36.75 | $37.44 | $36.50 | $37.32 | $36.64 | 537,006 |
2021-10-27 | $37.63 | $37.65 | $36.48 | $36.61 | $35.95 | 813,937 |
2021-10-26 | $38.31 | $38.31 | $37.61 | $37.62 | $36.94 | 522,313 |
2021-10-25 | $37.80 | $38.47 | $37.67 | $38.08 | $37.39 | 463,328 |
2021-10-22 | $38.13 | $38.55 | $37.83 | $37.84 | $37.16 | 475,661 |
2021-10-21 | $37.82 | $38.10 | $37.28 | $38.05 | $37.36 | 884,020 |
2021-10-20 | $38.00 | $38.41 | $37.97 | $38.01 | $37.32 | 369,546 |
2021-10-19 | $37.93 | $38.03 | $37.48 | $38.00 | $37.31 | 428,194 |
2021-10-18 | $37.17 | $38.01 | $37.09 | $37.68 | $37.00 | 474,449 |
2021-10-15 | $38.03 | $38.24 | $37.44 | $37.48 | $36.80 | 523,324 |
2021-10-14 | $37.05 | $37.82 | $37.01 | $37.69 | $37.01 | 549,893 |
2021-10-13 | $36.32 | $36.66 | $36.01 | $36.61 | $35.95 | 473,629 |
2021-10-12 | $36.92 | $36.96 | $36.18 | $36.48 | $35.82 | 569,588 |
2021-10-11 | $37.00 | $37.46 | $36.75 | $36.86 | $36.19 | 649,154 |
2021-10-08 | $36.57 | $37.09 | $36.49 | $36.84 | $36.17 | 756,956 |
2021-10-07 | $37.58 | $37.58 | $36.29 | $36.41 | $35.75 | 1,456,273 |
2021-10-06 | $37.27 | $37.68 | $36.58 | $37.66 | $36.98 | 737,658 |
2021-10-05 | $37.56 | $37.91 | $37.44 | $37.73 | $37.05 | 790,379 |
2021-10-04 | $37.97 | $38.38 | $37.30 | $37.44 | $36.76 | 741,048 |
2021-10-01 | $37.25 | $38.18 | $36.89 | $37.85 | $37.17 | 792,042 |
2021-09-30 | $37.53 | $37.88 | $36.94 | $36.97 | $36.30 | 562,078 |
2021-09-29 | $37.48 | $38.04 | $37.00 | $37.47 | $36.79 | 751,733 |
2021-09-28 | $38.05 | $38.20 | $37.32 | $37.45 | $36.77 | 737,754 |
2021-09-27 | $37.61 | $38.76 | $37.61 | $38.28 | $37.59 | 463,872 |
2021-09-24 | $37.18 | $37.79 | $37.06 | $37.57 | $36.89 | 462,071 |
2021-09-23 | $37.00 | $37.65 | $37.00 | $37.26 | $36.59 | 587,428 |
2021-09-22 | $36.69 | $37.14 | $36.44 | $36.82 | $36.15 | 664,287 |
2021-09-21 | $36.89 | $37.05 | $36.28 | $36.30 | $35.64 | 670,117 |
2021-09-20 | $36.64 | $37.00 | $36.06 | $36.69 | $36.03 | 826,496 |
2021-09-17 | $37.78 | $38.28 | $36.72 | $37.04 | $36.37 | 1,726,851 |
2021-09-16 | $38.15 | $38.59 | $37.76 | $37.95 | $37.26 | 844,323 |
2021-09-15 | $38.06 | $38.36 | $37.64 | $38.15 | $37.46 | 675,708 |
2021-09-14 | $38.51 | $38.51 | $37.73 | $38.10 | $37.41 | 456,449 |
2021-09-13 | $38.95 | $39.06 | $37.95 | $38.47 | $37.77 | 818,120 |
2021-09-10 | $38.68 | $39.26 | $38.68 | $38.76 | $38.06 | 595,748 |
2021-09-09 | $38.63 | $39.21 | $38.48 | $38.59 | $37.89 | 407,406 |
2021-09-08 | $38.74 | $38.74 | $38.12 | $38.56 | $37.86 | 497,029 |
2021-09-07 | $39.12 | $39.25 | $38.85 | $38.90 | $38.20 | 336,682 |
2021-09-03 | $39.35 | $39.52 | $39.02 | $39.22 | $38.51 | 516,963 |
2021-09-02 | $39.85 | $40.05 | $39.50 | $39.64 | $38.69 | 382,015 |
2021-09-01 | $40.58 | $40.58 | $39.74 | $39.81 | $38.85 | 333,581 |
2021-08-31 | $41.01 | $41.19 | $40.38 | $40.46 | $39.49 | 562,303 |
2021-08-30 | $41.17 | $41.36 | $40.84 | $40.91 | $39.93 | 305,044 |
2021-08-27 | $40.25 | $41.39 | $40.15 | $41.14 | $40.15 | 383,929 |
2021-08-26 | $40.57 | $40.80 | $40.34 | $40.46 | $39.49 | 434,511 |
2021-08-25 | $39.70 | $40.64 | $39.59 | $40.45 | $39.48 | 619,654 |
2021-08-24 | $39.64 | $40.13 | $39.57 | $39.64 | $38.69 | 399,878 |
2021-08-23 | $39.82 | $39.91 | $39.18 | $39.62 | $38.67 | 643,056 |
2021-08-20 | $39.17 | $39.64 | $39.04 | $39.58 | $38.63 | 296,317 |
2021-08-19 | $39.40 | $39.54 | $38.82 | $39.15 | $38.21 | 646,780 |
2021-08-18 | $40.18 | $40.47 | $39.78 | $39.84 | $38.88 | 506,627 |
2021-08-17 | $40.21 | $40.47 | $39.78 | $40.41 | $39.44 | 330,294 |
2021-08-16 | $40.33 | $40.75 | $39.94 | $40.58 | $39.60 | 609,074 |
2021-08-13 | $41.57 | $41.93 | $40.69 | $40.84 | $39.86 | 722,490 |
2021-08-12 | $42.17 | $42.36 | $40.31 | $41.77 | $40.76 | 840,614 |
2021-08-11 | $41.92 | $42.28 | $41.50 | $42.17 | $41.16 | 396,804 |
2021-08-10 | $41.74 | $42.04 | $41.14 | $41.92 | $40.91 | 337,580 |
2021-08-09 | $41.85 | $41.85 | $41.32 | $41.55 | $40.55 | 370,487 |
2021-08-06 | $41.55 | $42.03 | $41.40 | $41.80 | $40.79 | 419,428 |
2021-08-05 | $41.56 | $41.65 | $40.95 | $41.15 | $40.16 | 503,095 |
2021-08-04 | $41.83 | $41.83 | $41.22 | $41.34 | $40.35 | 462,775 |
2021-08-03 | $40.91 | $42.04 | $40.30 | $41.97 | $40.96 | 803,596 |
2021-08-02 | $41.36 | $41.98 | $40.77 | $40.85 | $39.87 | 493,318 |
2021-07-30 | $40.76 | $41.41 | $40.72 | $41.32 | $40.33 | 495,160 |
2021-07-29 | $40.87 | $41.32 | $40.81 | $41.06 | $40.07 | 326,213 |
2021-07-28 | $40.25 | $40.72 | $39.92 | $40.42 | $39.45 | 521,133 |
2021-07-27 | $40.31 | $40.52 | $39.82 | $40.21 | $39.24 | 314,136 |
2021-07-26 | $40.13 | $40.75 | $40.13 | $40.50 | $39.53 | 436,056 |
2021-07-23 | $39.49 | $40.05 | $39.30 | $39.99 | $39.03 | 332,628 |
2021-07-22 | $39.97 | $40.28 | $39.27 | $39.33 | $38.38 | 658,955 |
2021-07-21 | $39.76 | $40.89 | $39.75 | $40.24 | $39.27 | 731,849 |
2021-07-20 | $38.41 | $39.55 | $38.16 | $39.27 | $38.33 | 670,635 |
2021-07-19 | $38.04 | $38.51 | $37.63 | $38.23 | $37.31 | 627,607 |
2021-07-16 | $40.08 | $40.11 | $38.79 | $38.94 | $38.00 | 942,248 |
2021-07-15 | $39.15 | $39.75 | $38.74 | $39.75 | $38.79 | 1,596,326 |
2021-07-14 | $39.74 | $40.19 | $39.26 | $39.37 | $38.42 | 472,103 |
2021-07-13 | $39.41 | $39.63 | $39.15 | $39.37 | $38.42 | 788,673 |
2021-07-12 | $39.29 | $39.67 | $39.21 | $39.58 | $38.63 | 501,330 |
2021-07-09 | $39.04 | $39.94 | $39.04 | $39.57 | $38.62 | 516,683 |
2021-07-08 | $38.31 | $39.22 | $37.95 | $38.66 | $37.73 | 598,148 |
2021-07-07 | $38.86 | $39.49 | $38.61 | $39.13 | $38.19 | 738,555 |
2021-07-06 | $39.98 | $39.98 | $38.44 | $38.93 | $37.99 | 1,303,391 |
2021-07-02 | $40.05 | $40.45 | $39.67 | $40.03 | $39.07 | 675,495 |
2021-07-01 | $40.27 | $40.69 | $39.96 | $40.24 | $39.27 | 433,075 |
2021-06-30 | $40.23 | $40.37 | $39.78 | $40.08 | $39.12 | 818,627 |
2021-06-29 | $40.25 | $40.62 | $40.06 | $40.36 | $39.39 | 732,444 |
2021-06-28 | $40.34 | $40.42 | $39.95 | $40.24 | $39.27 | 751,770 |
2021-06-25 | $39.78 | $40.59 | $39.67 | $40.34 | $39.37 | 1,135,214 |
2021-06-24 | $39.59 | $39.89 | $39.25 | $39.81 | $38.85 | 493,332 |
2021-06-23 | $38.83 | $39.74 | $38.76 | $39.33 | $38.38 | 876,083 |
2021-06-22 | $39.21 | $39.29 | $38.64 | $38.83 | $37.90 | 564,315 |
2021-06-21 | $39.01 | $39.95 | $39.00 | $39.42 | $38.47 | 729,269 |
2021-06-18 | $39.99 | $40.39 | $38.83 | $38.85 | $37.92 | 978,329 |
2021-06-17 | $42.19 | $42.50 | $40.46 | $40.63 | $39.65 | 684,853 |
2021-06-16 | $42.43 | $42.88 | $41.84 | $42.18 | $41.17 | 614,777 |
2021-06-15 | $42.63 | $42.88 | $42.47 | $42.56 | $41.54 | 564,021 |
2021-06-14 | $43.91 | $43.99 | $42.51 | $42.54 | $41.52 | 432,035 |
2021-06-11 | $43.68 | $44.03 | $43.53 | $43.92 | $42.86 | 530,117 |
2021-06-10 | $44.05 | $44.17 | $43.42 | $43.47 | $42.42 | 993,777 |
2021-06-09 | $44.11 | $44.24 | $43.80 | $43.87 | $42.81 | 672,719 |
2021-06-08 | $43.28 | $44.01 | $43.02 | $43.94 | $42.88 | 614,434 |
2021-06-07 | $43.95 | $44.04 | $43.06 | $43.48 | $42.22 | 622,153 |
2021-06-04 | $43.93 | $44.05 | $43.61 | $43.95 | $42.68 | 585,666 |
2021-06-03 | $43.83 | $44.00 | $43.56 | $43.70 | $42.44 | 729,944 |
2021-06-02 | $44.54 | $44.59 | $43.88 | $44.19 | $42.91 | 541,526 |
2021-06-01 | $44.40 | $44.63 | $43.85 | $44.30 | $43.02 | 685,238 |
2021-05-28 | $44.59 | $44.59 | $43.64 | $44.06 | $42.79 | 713,916 |
2021-05-27 | $44.84 | $45.00 | $44.41 | $44.47 | $43.18 | 685,051 |
2021-05-26 | $44.69 | $44.88 | $44.18 | $44.45 | $43.16 | 442,591 |
2021-05-25 | $45.09 | $45.43 | $44.20 | $44.30 | $43.02 | 386,083 |
2021-05-24 | $44.78 | $45.08 | $43.70 | $44.86 | $43.56 | 473,428 |
2021-05-21 | $44.78 | $45.00 | $44.35 | $44.58 | $43.29 | 326,963 |
2021-05-20 | $43.95 | $44.59 | $43.45 | $44.55 | $43.26 | 769,511 |
2021-05-19 | $42.81 | $43.95 | $42.61 | $43.91 | $42.64 | 567,853 |
2021-05-18 | $44.09 | $44.29 | $43.57 | $43.65 | $42.39 | 553,361 |
2021-05-17 | $43.21 | $44.24 | $42.70 | $44.08 | $42.81 | 539,926 |
2021-05-14 | $42.75 | $43.63 | $42.46 | $43.47 | $42.21 | 555,307 |
2021-05-13 | $41.54 | $42.86 | $41.54 | $42.45 | $41.22 | 777,427 |
2021-05-12 | $42.39 | $42.58 | $41.28 | $41.32 | $40.12 | 841,790 |
2021-05-11 | $43.09 | $43.35 | $42.06 | $42.77 | $41.53 | 1,057,853 |
2021-05-10 | $44.94 | $45.32 | $44.09 | $44.12 | $42.84 | 739,435 |
2021-05-07 | $43.35 | $44.81 | $43.18 | $44.75 | $43.46 | 1,413,760 |
2021-05-06 | $43.02 | $43.68 | $42.37 | $43.50 | $42.24 | 1,648,833 |
2021-05-05 | $42.96 | $43.24 | $42.45 | $43.06 | $41.81 | 1,876,320 |
2021-05-04 | $43.43 | $43.93 | $42.45 | $42.72 | $41.48 | 1,072,849 |
2021-05-03 | $44.50 | $44.63 | $43.71 | $43.76 | $42.49 | 572,194 |
2021-04-30 | $44.55 | $44.55 | $43.43 | $43.92 | $42.65 | 821,943 |
2021-04-29 | $44.17 | $44.71 | $43.79 | $44.17 | $42.89 | 787,416 |
2021-04-28 | $44.40 | $44.40 | $43.52 | $43.65 | $42.39 | 704,468 |
2021-04-27 | $44.49 | $44.76 | $44.16 | $44.37 | $43.09 | 479,273 |
2021-04-26 | $44.48 | $44.66 | $44.19 | $44.46 | $43.17 | 428,978 |
2021-04-23 | $43.96 | $44.37 | $43.48 | $44.17 | $42.89 | 348,648 |
2021-04-22 | $43.43 | $44.26 | $43.19 | $43.47 | $42.21 | 727,540 |
2021-04-21 | $43.07 | $43.80 | $42.86 | $43.66 | $42.40 | 701,094 |
2021-04-20 | $43.71 | $43.76 | $42.80 | $43.05 | $41.80 | 532,565 |
2021-04-19 | $44.30 | $44.92 | $43.70 | $43.89 | $42.62 | 451,370 |
2021-04-16 | $44.44 | $44.61 | $43.91 | $44.25 | $42.97 | 767,024 |
2021-04-15 | $44.39 | $44.47 | $43.84 | $44.04 | $42.77 | 537,576 |
2021-04-14 | $43.70 | $44.69 | $43.54 | $44.16 | $42.88 | 1,085,844 |
2021-04-13 | $43.42 | $43.89 | $43.42 | $43.72 | $42.46 | 1,061,902 |
2021-04-12 | $43.34 | $43.52 | $43.04 | $43.33 | $42.08 | 561,705 |
2021-04-09 | $43.12 | $43.32 | $42.99 | $43.26 | $42.01 | 802,717 |
2021-04-08 | $42.94 | $43.24 | $42.67 | $43.12 | $41.87 | 952,993 |
2021-04-07 | $43.44 | $43.70 | $42.91 | $42.98 | $41.74 | 854,826 |
2021-04-06 | $42.95 | $43.63 | $42.60 | $43.49 | $42.23 | 1,376,205 |
2021-04-05 | $42.55 | $43.26 | $42.46 | $42.98 | $41.74 | 883,080 |
2021-04-01 | $41.53 | $42.03 | $41.42 | $42.02 | $40.80 | 382,629 |
2021-03-31 | $41.01 | $41.87 | $41.01 | $41.51 | $40.31 | 519,077 |
2021-03-30 | $40.41 | $41.28 | $40.32 | $41.12 | $39.93 | 459,930 |
2021-03-29 | $40.96 | $41.62 | $40.23 | $40.41 | $39.24 | 700,264 |
2021-03-26 | $40.15 | $41.47 | $39.78 | $41.40 | $40.20 | 550,744 |
2021-03-25 | $38.30 | $40.08 | $38.04 | $39.94 | $38.78 | 514,964 |
2021-03-24 | $38.96 | $39.87 | $38.64 | $38.68 | $37.56 | 677,509 |
2021-03-23 | $40.18 | $40.76 | $38.36 | $38.59 | $37.47 | 736,190 |
2021-03-22 | $40.38 | $40.87 | $39.94 | $40.39 | $39.22 | 390,755 |
2021-03-19 | $40.92 | $41.36 | $40.32 | $40.53 | $39.36 | 1,000,381 |
2021-03-18 | $41.41 | $42.49 | $40.88 | $41.01 | $39.82 | 1,134,202 |
2021-03-17 | $40.10 | $41.53 | $39.14 | $41.45 | $40.25 | 937,909 |
2021-03-16 | $40.55 | $40.98 | $39.86 | $40.23 | $39.07 | 729,172 |
2021-03-15 | $39.48 | $40.65 | $38.99 | $40.52 | $39.35 | 680,780 |
2021-03-12 | $39.81 | $39.84 | $39.09 | $39.39 | $38.25 | 624,226 |
2021-03-11 | $39.12 | $39.37 | $38.15 | $39.16 | $38.03 | 1,064,471 |
2021-03-10 | $39.46 | $39.46 | $38.54 | $38.80 | $37.68 | 894,862 |
2021-03-09 | $39.39 | $39.81 | $38.80 | $38.97 | $37.84 | 818,628 |
2021-03-08 | $39.38 | $39.95 | $39.00 | $39.26 | $37.92 | 985,781 |
2021-03-05 | $38.17 | $39.03 | $36.60 | $39.00 | $37.67 | 1,598,310 |
2021-03-04 | $38.16 | $38.85 | $36.50 | $37.65 | $36.37 | 1,071,119 |
2021-03-03 | $38.88 | $39.25 | $38.18 | $38.35 | $37.04 | 791,498 |
2021-03-02 | $39.29 | $39.61 | $38.73 | $38.79 | $37.47 | 579,773 |
2021-03-01 | $38.99 | $39.79 | $38.69 | $39.44 | $38.09 | 787,891 |
2021-02-26 | $37.68 | $38.42 | $37.14 | $38.07 | $36.77 | 1,424,717 |
2021-02-25 | $37.69 | $38.07 | $37.13 | $37.33 | $36.06 | 3,023,625 |
2021-02-24 | $37.65 | $38.46 | $37.65 | $38.14 | $36.84 | 806,745 |
2021-02-23 | $38.64 | $38.64 | $36.47 | $37.46 | $36.18 | 434,622 |
2021-02-22 | $38.61 | $38.61 | $37.81 | $37.87 | $36.58 | 438,246 |
2021-02-19 | $38.05 | $38.73 | $37.75 | $38.53 | $37.22 | 697,635 |
2021-02-18 | $38.69 | $39.03 | $37.77 | $37.81 | $36.52 | 398,069 |
2021-02-17 | $39.24 | $39.75 | $38.50 | $38.86 | $37.53 | 445,988 |
2021-02-16 | $38.82 | $39.58 | $38.75 | $39.33 | $37.99 | 513,703 |
2021-02-12 | $38.76 | $39.34 | $38.28 | $38.90 | $37.57 | 408,030 |
2021-02-11 | $38.54 | $38.90 | $37.74 | $38.85 | $37.52 | 628,502 |
2021-02-10 | $38.67 | $39.00 | $38.17 | $38.49 | $37.18 | 594,393 |
2021-02-09 | $38.58 | $38.74 | $38.01 | $38.44 | $37.13 | 531,409 |
2021-02-08 | $37.71 | $38.55 | $37.71 | $38.55 | $37.23 | 528,637 |
2021-02-05 | $37.50 | $37.96 | $36.68 | $37.70 | $36.41 | 735,592 |
2021-02-04 | $37.18 | $37.57 | $36.01 | $37.10 | $35.83 | 749,733 |
2021-02-03 | $36.45 | $37.22 | $35.77 | $36.37 | $35.13 | 847,736 |
2021-02-02 | $37.39 | $37.40 | $36.19 | $36.57 | $35.32 | 1,179,246 |
2021-02-01 | $35.56 | $37.06 | $35.41 | $36.83 | $35.57 | 694,657 |
2021-01-29 | $36.09 | $36.64 | $34.82 | $35.31 | $34.10 | 2,184,772 |
2021-01-28 | $38.11 | $38.50 | $35.60 | $35.91 | $34.68 | 1,729,845 |
2021-01-27 | $37.83 | $38.79 | $36.80 | $37.70 | $36.41 | 1,749,682 |
2021-01-26 | $39.74 | $39.74 | $37.93 | $38.76 | $37.44 | 2,587,207 |
2021-01-25 | $39.29 | $39.74 | $38.82 | $39.22 | $37.88 | 1,241,569 |
2021-01-22 | $39.04 | $39.50 | $38.61 | $39.29 | $37.95 | 1,163,176 |
2021-01-21 | $40.34 | $40.48 | $39.13 | $39.58 | $38.23 | 1,145,260 |
2021-01-20 | $41.26 | $42.30 | $40.19 | $40.39 | $39.01 | 1,363,048 |
2021-01-19 | $39.00 | $40.20 | $38.86 | $39.93 | $38.57 | 1,280,407 |
2021-01-15 | $38.45 | $38.83 | $38.10 | $38.61 | $37.29 | 847,510 |
2021-01-14 | $38.14 | $38.93 | $37.96 | $38.54 | $37.22 | 567,324 |
2021-01-13 | $38.19 | $38.41 | $37.75 | $38.01 | $36.71 | 482,351 |
2021-01-12 | $38.42 | $38.82 | $38.26 | $38.47 | $37.16 | 710,635 |
2021-01-11 | $37.27 | $38.39 | $37.05 | $38.27 | $36.96 | 532,045 |
2021-01-08 | $37.80 | $38.48 | $37.36 | $37.96 | $36.66 | 750,650 |
2021-01-07 | $37.48 | $37.98 | $36.86 | $37.92 | $36.63 | 858,011 |
2021-01-06 | $36.43 | $37.33 | $36.23 | $37.15 | $35.88 | 1,931,817 |
2021-01-05 | $35.18 | $36.48 | $35.18 | $36.15 | $34.92 | 690,004 |
2021-01-04 | $35.25 | $35.63 | $34.93 | $35.37 | $34.16 | 1,143,736 |
2020-12-31 | $34.68 | $35.38 | $34.36 | $35.11 | $33.91 | 605,082 |
2020-12-30 | $34.86 | $35.37 | $34.64 | $34.84 | $33.65 | 528,417 |
2020-12-29 | $35.39 | $35.39 | $34.66 | $34.88 | $33.69 | 822,814 |
2020-12-28 | $34.85 | $35.34 | $34.44 | $35.21 | $34.01 | 511,621 |
2020-12-24 | $34.80 | $34.93 | $34.20 | $34.47 | $33.29 | 472,548 |
2020-12-23 | $35.09 | $35.09 | $33.64 | $34.86 | $33.67 | 1,490,651 |
2020-12-22 | $33.56 | $34.26 | $33.46 | $34.05 | $32.89 | 1,103,784 |
2020-12-21 | $33.18 | $33.57 | $32.10 | $33.51 | $32.37 | 802,925 |
2020-12-18 | $33.65 | $34.15 | $33.30 | $33.87 | $32.71 | 1,618,034 |
2020-12-17 | $33.13 | $33.70 | $32.90 | $33.52 | $32.38 | 1,045,046 |
2020-12-16 | $33.08 | $33.30 | $32.56 | $33.11 | $31.98 | 668,644 |
2020-12-15 | $31.87 | $33.03 | $31.72 | $33.03 | $31.90 | 727,306 |
2020-12-14 | $31.84 | $32.21 | $31.66 | $31.69 | $30.61 | 799,200 |
2020-12-11 | $31.71 | $32.05 | $31.16 | $31.56 | $30.48 | 677,911 |
2020-12-10 | $31.50 | $32.08 | $31.32 | $31.89 | $30.80 | 453,619 |
2020-12-09 | $32.51 | $32.82 | $31.77 | $31.88 | $30.79 | 800,278 |
2020-12-08 | $32.72 | $33.11 | $32.34 | $32.51 | $31.40 | 699,934 |
2020-12-07 | $32.98 | $33.14 | $32.28 | $32.80 | $31.68 | 872,612 |
2020-12-04 | $32.58 | $33.39 | $32.58 | $32.87 | $31.75 | 752,772 |
2020-12-03 | $31.74 | $32.50 | $31.55 | $32.32 | $31.22 | 801,200 |
2020-12-02 | $30.83 | $31.94 | $30.53 | $31.84 | $30.75 | 1,187,520 |
2020-12-01 | $30.36 | $31.18 | $30.36 | $31.00 | $29.94 | 782,483 |
2020-11-30 | $30.69 | $30.84 | $30.31 | $30.35 | $29.12 | 1,045,033 |
2020-11-27 | $30.38 | $31.32 | $30.38 | $30.67 | $29.42 | 587,976 |
2020-11-25 | $31.02 | $31.02 | $30.26 | $30.49 | $29.25 | 858,934 |
2020-11-24 | $29.95 | $31.19 | $29.57 | $31.06 | $29.80 | 1,103,915 |
2020-11-23 | $29.33 | $29.78 | $29.09 | $29.66 | $28.46 | 482,591 |
2020-11-20 | $28.62 | $28.86 | $28.39 | $28.74 | $27.57 | 473,529 |
2020-11-19 | $28.67 | $28.89 | $28.19 | $28.82 | $27.65 | 481,443 |
2020-11-18 | $29.52 | $29.76 | $28.79 | $28.81 | $27.64 | 420,763 |
2020-11-17 | $29.42 | $29.65 | $28.84 | $29.38 | $28.19 | 481,789 |
2020-11-16 | $28.73 | $29.95 | $28.73 | $29.85 | $28.64 | 572,224 |
2020-11-13 | $28.20 | $28.95 | $27.88 | $28.75 | $27.58 | 527,033 |
2020-11-12 | $28.28 | $28.81 | $27.54 | $27.81 | $26.68 | 539,871 |
2020-11-11 | $28.48 | $28.63 | $27.73 | $28.55 | $27.39 | 740,082 |
2020-11-10 | $28.08 | $28.60 | $27.70 | $28.27 | $27.12 | 726,189 |
2020-11-09 | $27.50 | $28.82 | $27.35 | $28.21 | $27.06 | 793,925 |
2020-11-06 | $26.70 | $26.92 | $26.35 | $26.74 | $25.65 | 487,529 |
2020-11-05 | $26.09 | $26.97 | $25.80 | $26.63 | $25.55 | 765,008 |
2020-11-04 | $26.16 | $26.45 | $25.46 | $25.75 | $24.70 | 697,275 |
2020-11-03 | $26.22 | $26.48 | $26.05 | $26.30 | $25.23 | 556,798 |
2020-11-02 | $24.96 | $25.86 | $24.70 | $25.78 | $24.73 | 770,335 |
2020-10-30 | $24.51 | $24.96 | $24.30 | $24.67 | $23.67 | 811,180 |
2020-10-29 | $24.87 | $25.92 | $24.51 | $24.66 | $23.66 | 980,306 |
2020-10-28 | $25.47 | $25.75 | $24.68 | $24.91 | $23.90 | 1,298,793 |
2020-10-27 | $26.27 | $26.61 | $25.87 | $26.02 | $24.96 | 1,457,511 |
2020-10-26 | $27.37 | $27.68 | $26.05 | $26.51 | $25.43 | 1,244,271 |
2020-10-23 | $27.76 | $27.82 | $27.27 | $27.72 | $26.59 | 485,374 |
2020-10-22 | $27.44 | $27.94 | $27.33 | $27.74 | $26.61 | 661,004 |
2020-10-21 | $27.89 | $28.17 | $27.47 | $27.49 | $26.37 | 728,871 |
2020-10-20 | $28.34 | $28.88 | $27.88 | $28.00 | $26.86 | 408,232 |
2020-10-19 | $28.84 | $29.11 | $28.13 | $28.23 | $27.08 | 378,598 |
2020-10-16 | $28.78 | $29.22 | $28.61 | $28.70 | $27.53 | 427,034 |
2020-10-15 | $28.89 | $28.89 | $28.05 | $28.73 | $27.56 | 446,634 |
2020-10-14 | $28.92 | $29.26 | $28.65 | $28.75 | $27.58 | 598,857 |
2020-10-13 | $28.14 | $28.97 | $28.14 | $28.72 | $27.55 | 1,251,696 |
2020-10-12 | $28.09 | $28.47 | $27.98 | $28.42 | $27.27 | 779,530 |
2020-10-09 | $28.02 | $28.09 | $27.55 | $28.07 | $26.93 | 479,458 |
2020-10-08 | $28.05 | $28.05 | $27.34 | $27.65 | $26.53 | 470,666 |
2020-10-07 | $26.44 | $27.92 | $26.33 | $27.78 | $26.65 | 951,451 |
2020-10-06 | $26.52 | $27.01 | $26.20 | $26.27 | $25.20 | 614,900 |
2020-10-05 | $26.16 | $26.91 | $26.16 | $26.47 | $25.39 | 1,167,317 |
2020-10-02 | $25.79 | $26.30 | $25.75 | $25.97 | $24.91 | 741,992 |
2020-10-01 | $25.88 | $26.39 | $25.77 | $26.31 | $25.24 | 539,064 |
2020-09-30 | $26.05 | $26.46 | $25.65 | $25.84 | $24.79 | 692,729 |
2020-09-29 | $26.16 | $26.45 | $25.68 | $25.87 | $24.82 | 480,881 |
2020-09-28 | $26.05 | $26.40 | $25.82 | $26.29 | $25.22 | 454,678 |
2020-09-25 | $25.23 | $25.61 | $24.93 | $25.48 | $24.44 | 426,087 |
2020-09-24 | $24.87 | $25.64 | $24.53 | $25.43 | $24.40 | 887,696 |
2020-09-23 | $26.00 | $26.36 | $25.03 | $25.05 | $24.03 | 1,099,426 |
2020-09-22 | $25.84 | $26.40 | $25.84 | $26.01 | $24.95 | 672,325 |
2020-09-21 | $26.40 | $26.44 | $25.35 | $25.99 | $24.93 | 684,609 |
2020-09-18 | $27.76 | $28.03 | $26.82 | $27.06 | $25.96 | 1,294,854 |
2020-09-17 | $27.18 | $27.90 | $27.07 | $27.52 | $26.40 | 656,134 |
2020-09-16 | $27.81 | $28.11 | $27.57 | $27.62 | $26.50 | 601,428 |
2020-09-15 | $28.04 | $28.38 | $27.54 | $27.59 | $26.47 | 495,591 |
2020-09-14 | $28.02 | $28.34 | $27.71 | $27.93 | $26.80 | 477,351 |
2020-09-11 | $27.62 | $27.70 | $27.08 | $27.37 | $26.26 | 583,845 |
2020-09-10 | $27.64 | $28.11 | $27.30 | $27.42 | $26.31 | 594,827 |
2020-09-09 | $27.01 | $27.84 | $26.95 | $27.48 | $26.36 | 574,688 |
2020-09-08 | $27.66 | $27.66 | $26.72 | $26.88 | $25.79 | 701,335 |
2020-09-04 | $29.08 | $29.26 | $27.84 | $28.17 | $26.82 | 676,393 |
2020-09-03 | $29.39 | $29.99 | $28.72 | $28.85 | $27.46 | 1,051,068 |
2020-09-02 | $27.73 | $29.00 | $27.73 | $28.93 | $27.54 | 541,824 |
2020-09-01 | $27.41 | $27.99 | $27.11 | $27.68 | $26.35 | 450,380 |
2020-08-31 | $28.19 | $28.34 | $27.51 | $27.51 | $26.19 | 561,511 |
2020-08-28 | $27.39 | $28.12 | $27.29 | $28.12 | $26.77 | 524,908 |
2020-08-27 | $27.63 | $27.76 | $27.18 | $27.45 | $26.13 | 339,855 |
2020-08-26 | $27.68 | $27.81 | $26.95 | $27.51 | $26.19 | 785,690 |
2020-08-25 | $27.96 | $28.16 | $27.31 | $27.64 | $26.31 | 489,811 |
2020-08-24 | $26.94 | $27.90 | $26.94 | $27.90 | $26.56 | 650,403 |
2020-08-21 | $26.60 | $26.87 | $26.41 | $26.67 | $25.39 | 671,772 |
2020-08-20 | $27.25 | $27.25 | $26.63 | $26.83 | $25.54 | 694,719 |
2020-08-19 | $27.11 | $27.65 | $26.95 | $27.48 | $26.16 | 569,964 |
2020-08-18 | $28.17 | $28.17 | $27.10 | $27.18 | $25.87 | 706,350 |
2020-08-17 | $28.58 | $28.81 | $28.02 | $28.06 | $26.71 | 1,075,098 |
2020-08-14 | $28.11 | $28.38 | $27.73 | $28.37 | $27.01 | 431,840 |
2020-08-13 | $28.65 | $28.76 | $28.02 | $28.23 | $26.87 | 602,516 |
2020-08-12 | $29.06 | $29.31 | $28.52 | $28.78 | $27.40 | 656,155 |
2020-08-11 | $28.94 | $29.67 | $28.76 | $28.85 | $27.46 | 762,585 |
2020-08-10 | $28.97 | $29.23 | $28.34 | $28.54 | $27.17 | 1,051,492 |
2020-08-07 | $30.09 | $30.09 | $28.60 | $29.22 | $27.82 | 1,059,134 |
2020-08-06 | $29.10 | $29.59 | $28.77 | $28.92 | $27.53 | 931,757 |
2020-08-05 | $29.02 | $29.10 | $28.54 | $28.94 | $27.55 | 1,482,200 |
2020-08-04 | $27.92 | $29.07 | $27.60 | $28.80 | $27.42 | 1,419,700 |
2020-08-03 | $26.94 | $27.87 | $26.64 | $27.02 | $25.72 | 542,517 |
2020-07-31 | $26.76 | $26.76 | $26.26 | $26.72 | $25.44 | 518,904 |
2020-07-30 | $26.11 | $26.79 | $25.93 | $26.74 | $25.45 | 510,977 |
2020-07-29 | $26.07 | $26.82 | $25.93 | $26.68 | $25.40 | 682,119 |
2020-07-28 | $26.67 | $26.71 | $26.01 | $26.07 | $24.82 | 635,544 |
2020-07-27 | $26.07 | $26.75 | $25.86 | $26.72 | $25.44 | 1,010,762 |
2020-07-24 | $26.39 | $26.78 | $26.03 | $26.12 | $24.86 | 523,221 |
2020-07-23 | $25.92 | $26.69 | $25.80 | $26.52 | $25.25 | 862,190 |
2020-07-22 | $25.62 | $26.31 | $25.62 | $25.99 | $24.74 | 728,819 |
2020-07-21 | $25.88 | $26.51 | $25.58 | $25.74 | $24.50 | 822,650 |
2020-07-20 | $25.79 | $26.04 | $25.61 | $25.91 | $24.66 | 564,334 |
2020-07-17 | $26.11 | $26.34 | $25.71 | $25.91 | $24.66 | 964,532 |
2020-07-16 | $26.46 | $26.66 | $25.96 | $26.09 | $24.84 | 554,067 |
2020-07-15 | $26.28 | $26.67 | $25.98 | $26.58 | $25.30 | 674,372 |
2020-07-14 | $25.92 | $25.92 | $25.16 | $25.70 | $24.46 | 899,547 |
2020-07-13 | $26.45 | $26.65 | $25.98 | $26.01 | $24.76 | 1,284,710 |
2020-07-10 | $26.36 | $26.72 | $26.22 | $26.46 | $25.19 | 771,463 |
2020-07-09 | $26.46 | $26.73 | $25.98 | $26.30 | $25.04 | 1,420,329 |
2020-07-08 | $26.31 | $26.88 | $26.31 | $26.55 | $25.27 | 1,003,238 |
2020-07-07 | $26.93 | $27.16 | $26.38 | $26.44 | $25.17 | 1,293,094 |
2020-07-06 | $27.42 | $27.68 | $26.94 | $27.21 | $25.90 | 1,819,865 |
2020-07-02 | $27.27 | $27.57 | $26.74 | $26.86 | $25.57 | 771,034 |
2020-07-01 | $28.01 | $28.24 | $26.83 | $26.90 | $25.61 | 954,192 |
2020-06-30 | $27.08 | $28.08 | $26.76 | $27.89 | $26.55 | 958,156 |
2020-06-29 | $26.30 | $27.10 | $26.11 | $27.07 | $25.77 | 816,239 |
2020-06-26 | $25.93 | $26.32 | $25.77 | $26.04 | $24.79 | 1,533,572 |
2020-06-25 | $26.89 | $26.89 | $25.20 | $26.17 | $24.91 | 1,742,882 |
2020-06-24 | $27.98 | $27.98 | $26.91 | $26.95 | $25.65 | 2,777,664 |
2020-06-23 | $28.33 | $28.79 | $28.01 | $28.25 | $26.89 | 1,333,586 |
2020-06-22 | $26.84 | $27.95 | $26.10 | $27.87 | $26.53 | 1,929,956 |
2020-06-19 | $27.28 | $27.65 | $26.60 | $26.93 | $25.64 | 1,195,345 |
2020-06-18 | $27.01 | $27.62 | $26.55 | $27.03 | $25.73 | 705,219 |
2020-06-17 | $27.93 | $27.94 | $26.91 | $27.26 | $25.95 | 717,567 |
2020-06-16 | $28.32 | $28.67 | $27.40 | $27.92 | $26.58 | 771,776 |
2020-06-15 | $26.29 | $27.60 | $26.18 | $27.35 | $26.04 | 1,314,930 |
2020-06-12 | $27.65 | $27.99 | $26.59 | $27.33 | $26.02 | 804,270 |
2020-06-11 | $27.35 | $27.46 | $26.44 | $26.49 | $25.22 | 1,734,369 |
2020-06-10 | $30.66 | $30.66 | $28.53 | $28.61 | $27.23 | 1,016,339 |
2020-06-09 | $31.41 | $31.41 | $30.35 | $30.55 | $29.08 | 1,095,103 |
2020-06-08 | $30.51 | $31.86 | $30.47 | $31.75 | $30.22 | 930,219 |
2020-06-05 | $30.85 | $31.31 | $29.93 | $30.05 | $28.61 | 1,338,600 |
2020-06-04 | $29.32 | $30.08 | $29.26 | $29.88 | $28.44 | 1,157,248 |
2020-06-03 | $28.61 | $29.93 | $28.31 | $29.63 | $28.21 | 840,615 |
2020-06-02 | $27.56 | $28.13 | $27.26 | $28.12 | $26.77 | 696,123 |
2020-06-01 | $27.17 | $28.04 | $27.04 | $27.60 | $26.08 | 737,602 |
2020-05-29 | $27.34 | $27.50 | $26.75 | $27.24 | $25.74 | 925,016 |
2020-05-28 | $28.74 | $28.80 | $27.43 | $27.58 | $26.06 | 1,087,873 |
2020-05-27 | $29.39 | $29.63 | $28.51 | $28.62 | $27.04 | 790,948 |
2020-05-26 | $28.26 | $29.35 | $27.75 | $28.92 | $27.33 | 763,336 |
2020-05-22 | $27.61 | $27.61 | $26.69 | $27.37 | $25.86 | 1,097,852 |
2020-05-21 | $27.84 | $28.50 | $27.61 | $27.71 | $26.18 | 1,412,737 |
2020-05-20 | $27.61 | $28.35 | $27.54 | $27.95 | $26.41 | 753,338 |
2020-05-19 | $27.01 | $27.89 | $26.65 | $27.26 | $25.76 | 1,175,250 |
2020-05-18 | $26.27 | $27.25 | $25.92 | $27.15 | $25.65 | 1,655,317 |
2020-05-15 | $25.85 | $26.30 | $25.26 | $25.40 | $24.00 | 933,113 |
2020-05-14 | $25.56 | $26.20 | $24.72 | $26.14 | $24.70 | 1,047,891 |
2020-05-13 | $27.10 | $27.87 | $25.69 | $25.92 | $24.49 | 1,363,415 |
2020-05-12 | $28.57 | $28.83 | $27.35 | $27.37 | $25.86 | 884,935 |
2020-05-11 | $28.62 | $28.78 | $27.63 | $28.30 | $26.74 | 1,314,827 |
2020-05-08 | $28.04 | $29.20 | $28.04 | $28.88 | $27.29 | 2,398,261 |
2020-05-07 | $28.39 | $28.63 | $28.04 | $28.22 | $26.66 | 754,886 |
2020-05-06 | $28.71 | $28.74 | $27.87 | $28.07 | $26.52 | 1,358,112 |
2020-05-05 | $29.76 | $29.95 | $28.34 | $28.37 | $26.81 | 1,054,361 |
2020-05-04 | $29.38 | $29.72 | $28.50 | $28.86 | $27.27 | 851,792 |
2020-05-01 | $29.49 | $29.95 | $29.29 | $29.79 | $28.15 | 1,022,064 |
2020-04-30 | $30.05 | $30.74 | $29.54 | $30.02 | $28.37 | 1,307,534 |
2020-04-29 | $29.75 | $30.87 | $29.25 | $30.29 | $28.62 | 1,174,640 |
2020-04-28 | $30.91 | $32.04 | $28.00 | $29.13 | $27.52 | 1,651,957 |
2020-04-27 | $28.15 | $29.81 | $28.15 | $29.52 | $27.89 | 582,205 |
2020-04-24 | $27.21 | $28.19 | $27.20 | $28.14 | $26.59 | 449,415 |
2020-04-23 | $27.06 | $27.85 | $27.06 | $27.30 | $25.80 | 480,279 |
2020-04-22 | $26.45 | $27.21 | $26.22 | $26.87 | $25.39 | 434,900 |
2020-04-21 | $26.15 | $26.59 | $25.78 | $26.02 | $24.59 | 923,154 |
2020-04-20 | $28.00 | $28.00 | $26.71 | $26.87 | $25.39 | 496,902 |
2020-04-17 | $28.04 | $28.87 | $27.69 | $27.92 | $26.38 | 567,444 |
2020-04-16 | $26.82 | $27.47 | $26.06 | $27.42 | $25.91 | 1,045,529 |
2020-04-15 | $26.91 | $27.14 | $25.93 | $26.51 | $25.05 | 1,085,485 |
2020-04-14 | $28.25 | $28.62 | $27.69 | $28.01 | $26.47 | 831,819 |
2020-04-13 | $28.38 | $28.38 | $27.24 | $27.72 | $26.19 | 833,672 |
2020-04-09 | $28.85 | $29.20 | $27.88 | $28.22 | $26.66 | 736,720 |
2020-04-08 | $27.54 | $28.33 | $27.09 | $28.04 | $26.49 | 1,257,979 |
2020-04-07 | $28.28 | $29.02 | $26.60 | $26.99 | $25.50 | 921,143 |
2020-04-06 | $26.29 | $27.17 | $25.92 | $27.05 | $25.56 | 582,514 |
2020-04-03 | $25.67 | $25.69 | $24.54 | $24.96 | $23.58 | 1,060,344 |
2020-04-02 | $24.63 | $25.42 | $24.39 | $25.34 | $23.94 | 600,990 |
2020-04-01 | $24.12 | $25.17 | $23.52 | $24.65 | $23.29 | 1,101,981 |
2020-03-31 | $25.50 | $26.23 | $24.64 | $25.10 | $23.72 | 980,524 |
2020-03-30 | $24.69 | $25.61 | $23.65 | $25.37 | $23.97 | 751,922 |
2020-03-27 | $25.77 | $25.85 | $24.13 | $24.25 | $22.91 | 855,978 |
2020-03-26 | $25.62 | $27.06 | $24.76 | $26.87 | $25.39 | 905,320 |
2020-03-25 | $25.68 | $26.35 | $23.95 | $25.18 | $23.79 | 1,287,526 |
2020-03-24 | $24.22 | $25.65 | $23.93 | $25.49 | $24.08 | 941,740 |
2020-03-23 | $23.36 | $24.35 | $22.07 | $22.99 | $21.72 | 1,339,936 |
2020-03-20 | $22.95 | $24.40 | $22.23 | $23.05 | $21.78 | 2,980,716 |
2020-03-19 | $19.72 | $22.30 | $18.60 | $21.96 | $20.75 | 1,087,672 |
2020-03-18 | $22.98 | $23.91 | $17.85 | $19.79 | $18.70 | 1,527,614 |
2020-03-17 | $24.04 | $25.00 | $21.73 | $24.75 | $23.39 | 1,746,787 |
2020-03-16 | $23.22 | $26.65 | $23.22 | $23.56 | $22.26 | 1,143,511 |
2020-03-13 | $25.18 | $26.71 | $24.06 | $26.70 | $25.23 | 1,538,150 |
2020-03-12 | $26.24 | $26.27 | $23.22 | $23.44 | $22.15 | 1,316,702 |
2020-03-11 | $28.34 | $28.80 | $27.61 | $28.28 | $26.72 | 1,489,327 |
2020-03-10 | $28.72 | $29.33 | $27.89 | $29.27 | $27.66 | 1,531,661 |
2020-03-09 | $28.26 | $28.75 | $27.51 | $27.89 | $26.35 | 1,625,013 |
2020-03-06 | $29.09 | $31.10 | $29.04 | $30.20 | $28.54 | 2,074,131 |
2020-03-05 | $30.28 | $30.61 | $29.61 | $30.08 | $28.42 | 850,557 |
2020-03-04 | $31.32 | $31.40 | $30.34 | $31.26 | $29.54 | 949,391 |
2020-03-03 | $31.30 | $32.29 | $30.67 | $30.94 | $29.23 | 811,054 |
2020-03-02 | $30.73 | $31.54 | $30.25 | $31.52 | $29.58 | 1,037,371 |
2020-02-28 | $30.08 | $31.80 | $29.98 | $30.68 | $28.79 | 1,517,788 |
2020-02-27 | $31.73 | $32.17 | $31.04 | $31.10 | $29.19 | 1,171,227 |
2020-02-26 | $33.23 | $33.63 | $32.45 | $32.49 | $30.49 | 952,159 |
2020-02-25 | $34.06 | $34.19 | $32.63 | $32.88 | $30.86 | 1,152,806 |
2020-02-24 | $34.47 | $34.91 | $33.82 | $33.95 | $31.86 | 871,542 |
2020-02-21 | $36.05 | $36.07 | $35.54 | $35.58 | $33.39 | 1,471,113 |
2020-02-20 | $35.70 | $36.17 | $35.66 | $36.12 | $33.90 | 502,748 |
2020-02-19 | $35.63 | $35.92 | $35.52 | $35.80 | $33.60 | 669,190 |
2020-02-18 | $36.11 | $36.22 | $35.06 | $35.45 | $33.27 | 922,602 |
2020-02-14 | $36.78 | $36.89 | $36.30 | $36.37 | $34.13 | 535,488 |
2020-02-13 | $36.49 | $36.82 | $36.12 | $36.73 | $34.47 | 708,927 |
2020-02-12 | $36.53 | $37.04 | $36.50 | $36.87 | $34.60 | 696,762 |
2020-02-11 | $36.00 | $36.62 | $35.89 | $36.32 | $34.09 | 517,210 |
2020-02-10 | $35.74 | $36.18 | $35.45 | $35.86 | $33.65 | 1,167,711 |
2020-02-07 | $36.87 | $37.76 | $35.93 | $35.97 | $33.76 | 601,175 |
2020-02-06 | $37.44 | $37.77 | $36.99 | $37.14 | $34.86 | 705,348 |
2020-02-05 | $37.20 | $37.57 | $37.06 | $37.34 | $35.04 | 561,694 |
2020-02-04 | $37.24 | $37.37 | $36.63 | $36.84 | $34.57 | 812,713 |
2020-02-03 | $36.52 | $36.95 | $36.48 | $36.64 | $34.39 | 787,914 |
2020-01-31 | $37.62 | $37.62 | $36.26 | $36.49 | $34.25 | 1,290,752 |
2020-01-30 | $38.20 | $38.74 | $37.48 | $37.84 | $35.51 | 879,984 |
2020-01-29 | $39.79 | $40.16 | $38.56 | $38.57 | $36.20 | 996,855 |
2020-01-28 | $40.78 | $41.04 | $39.66 | $39.71 | $37.27 | 1,142,104 |
2020-01-27 | $41.18 | $41.63 | $40.13 | $40.44 | $37.95 | 1,291,364 |
2020-01-24 | $41.79 | $42.89 | $41.20 | $41.94 | $39.36 | 1,536,483 |
2020-01-23 | $41.43 | $41.69 | $40.83 | $41.15 | $38.62 | 1,366,998 |
2020-01-22 | $41.39 | $41.70 | $41.26 | $41.47 | $38.92 | 1,096,549 |
2020-01-21 | $41.18 | $41.69 | $41.01 | $41.22 | $38.69 | 783,131 |
2020-01-17 | $42.29 | $42.30 | $41.59 | $41.86 | $39.29 | 667,985 |
2020-01-16 | $42.27 | $42.46 | $42.04 | $42.19 | $39.60 | 649,960 |
2020-01-15 | $41.86 | $42.25 | $41.79 | $41.99 | $39.41 | 485,753 |
2020-01-14 | $42.50 | $42.57 | $41.75 | $41.98 | $39.40 | 989,227 |
2020-01-13 | $41.64 | $42.57 | $41.58 | $42.56 | $39.94 | 577,756 |
2020-01-10 | $42.81 | $42.83 | $42.37 | $42.47 | $39.86 | 425,709 |
2020-01-09 | $42.33 | $42.65 | $42.03 | $42.62 | $40.00 | 548,562 |
2020-01-08 | $42.15 | $42.38 | $41.72 | $42.12 | $39.53 | 1,426,007 |
2020-01-07 | $41.57 | $42.19 | $41.34 | $42.14 | $39.55 | 1,092,499 |
2020-01-06 | $41.50 | $41.84 | $41.36 | $41.55 | $39.00 | 1,162,042 |
2020-01-03 | $42.07 | $42.23 | $41.65 | $42.01 | $39.43 | 599,123 |
2020-01-02 | $42.98 | $42.98 | $42.15 | $42.72 | $40.09 | 654,532 |
2019-12-31 | $42.34 | $42.66 | $42.27 | $42.44 | $39.83 | 432,990 |
2019-12-30 | $42.51 | $42.63 | $42.25 | $42.42 | $39.81 | 505,094 |
2019-12-27 | $42.66 | $42.71 | $42.26 | $42.53 | $39.91 | 356,663 |
2019-12-26 | $42.66 | $42.78 | $42.44 | $42.59 | $39.97 | 401,433 |
2019-12-24 | $42.39 | $42.67 | $42.34 | $42.54 | $39.92 | 198,344 |
2019-12-23 | $42.51 | $42.69 | $42.18 | $42.47 | $39.86 | 478,569 |
2019-12-20 | $42.44 | $42.76 | $42.16 | $42.31 | $39.71 | 1,494,212 |
2019-12-19 | $41.84 | $42.61 | $41.52 | $42.34 | $39.74 | 897,753 |
2019-12-18 | $42.40 | $42.40 | $41.83 | $41.88 | $39.30 | 1,003,814 |
2019-12-17 | $42.77 | $43.00 | $42.14 | $42.42 | $39.81 | 735,599 |
2019-12-16 | $42.59 | $42.84 | $42.33 | $42.78 | $40.15 | 1,073,041 |
2019-12-13 | $42.62 | $42.98 | $42.13 | $42.29 | $39.69 | 669,871 |
2019-12-12 | $41.64 | $42.67 | $41.45 | $42.62 | $40.00 | 444,172 |
2019-12-11 | $41.20 | $41.73 | $41.15 | $41.70 | $39.14 | 564,959 |
2019-12-10 | $41.05 | $41.16 | $40.75 | $41.00 | $38.48 | 1,311,398 |
2019-12-09 | $41.38 | $41.45 | $40.99 | $40.99 | $38.47 | 642,371 |
2019-12-06 | $41.55 | $41.89 | $41.26 | $41.37 | $38.83 | 752,602 |
2019-12-05 | $40.68 | $41.15 | $40.68 | $41.08 | $38.55 | 707,614 |
2019-12-04 | $39.79 | $40.91 | $39.79 | $40.63 | $38.13 | 957,230 |
2019-12-03 | $39.80 | $39.97 | $39.23 | $39.50 | $37.07 | 1,202,430 |
2019-12-02 | $40.72 | $41.11 | $40.53 | $40.70 | $38.00 | 671,181 |
2019-11-29 | $41.05 | $41.26 | $40.62 | $40.65 | $37.95 | 276,869 |
2019-11-27 | $41.30 | $41.48 | $41.09 | $41.32 | $38.57 | 385,586 |
2019-11-26 | $41.00 | $41.40 | $40.78 | $41.10 | $38.37 | 638,225 |
2019-11-25 | $40.54 | $41.27 | $40.32 | $41.07 | $38.34 | 570,302 |
2019-11-22 | $40.70 | $40.95 | $40.32 | $40.40 | $37.72 | 536,846 |
2019-11-21 | $40.40 | $40.67 | $40.13 | $40.62 | $37.92 | 886,801 |
2019-11-20 | $40.48 | $40.76 | $39.84 | $40.42 | $37.73 | 888,127 |
2019-11-19 | $40.79 | $41.00 | $40.28 | $40.53 | $37.84 | 738,078 |
2019-11-18 | $40.74 | $40.95 | $40.40 | $40.57 | $37.87 | 417,214 |
2019-11-15 | $40.93 | $41.20 | $40.57 | $41.01 | $38.28 | 479,392 |
2019-11-14 | $40.46 | $40.90 | $39.49 | $40.56 | $37.86 | 832,647 |
2019-11-13 | $40.75 | $41.29 | $40.74 | $40.98 | $38.26 | 676,166 |
2019-11-12 | $41.38 | $41.56 | $40.74 | $40.97 | $38.25 | 1,100,526 |
2019-11-11 | $41.68 | $42.04 | $41.38 | $41.40 | $38.65 | 1,345,890 |
2019-11-08 | $41.64 | $41.98 | $41.30 | $41.95 | $39.16 | 728,378 |
2019-11-07 | $41.59 | $41.94 | $41.10 | $41.86 | $39.08 | 1,274,394 |
2019-11-06 | $41.48 | $41.58 | $40.49 | $41.03 | $38.30 | 1,049,931 |
2019-11-05 | $41.29 | $42.02 | $41.28 | $41.52 | $38.76 | 1,303,011 |
2019-11-04 | $40.54 | $41.29 | $40.42 | $41.20 | $38.46 | 1,272,896 |
2019-11-01 | $39.93 | $40.32 | $39.46 | $40.05 | $37.39 | 945,771 |
2019-10-31 | $39.55 | $39.86 | $39.01 | $39.56 | $36.93 | 1,205,739 |
2019-10-30 | $40.12 | $40.25 | $38.81 | $39.60 | $36.97 | 1,636,480 |
2019-10-29 | $39.89 | $40.33 | $39.78 | $39.97 | $37.31 | 953,380 |
2019-10-28 | $39.03 | $40.13 | $39.03 | $39.86 | $37.21 | 1,609,488 |
2019-10-25 | $37.00 | $40.39 | $36.82 | $39.17 | $36.57 | 3,016,002 |
2019-10-24 | $41.10 | $41.18 | $39.82 | $40.38 | $37.70 | 2,031,479 |
2019-10-23 | $41.27 | $41.27 | $40.73 | $40.89 | $38.17 | 1,514,201 |
2019-10-22 | $41.50 | $41.82 | $41.05 | $41.37 | $38.62 | 1,079,447 |
2019-10-21 | $41.68 | $42.13 | $41.40 | $41.51 | $38.75 | 1,940,569 |
2019-10-18 | $41.56 | $41.87 | $41.30 | $41.34 | $38.59 | 853,099 |
2019-10-17 | $41.32 | $41.78 | $41.05 | $41.64 | $38.87 | 1,385,146 |
2019-10-16 | $41.29 | $42.00 | $41.15 | $41.28 | $38.54 | 1,151,407 |
2019-10-15 | $40.58 | $41.59 | $40.42 | $41.04 | $38.31 | 1,178,183 |
2019-10-14 | $40.07 | $40.70 | $40.02 | $40.48 | $37.79 | 828,674 |
2019-10-11 | $40.52 | $41.10 | $40.26 | $40.34 | $37.66 | 989,230 |
2019-10-10 | $39.67 | $40.29 | $39.39 | $39.83 | $37.18 | 1,589,566 |
2019-10-09 | $39.62 | $39.91 | $39.35 | $39.56 | $36.93 | 732,775 |
2019-10-08 | $39.66 | $40.17 | $39.18 | $39.21 | $36.60 | 1,032,344 |
2019-10-07 | $39.68 | $40.48 | $39.44 | $40.05 | $37.39 | 1,066,049 |
2019-10-04 | $38.73 | $40.07 | $37.89 | $39.90 | $37.25 | 2,857,548 |
2019-10-03 | $43.32 | $43.83 | $42.70 | $43.81 | $40.90 | 460,797 |
2019-10-02 | $43.40 | $43.60 | $42.98 | $43.31 | $40.43 | 749,469 |
2019-10-01 | $44.78 | $45.16 | $43.53 | $43.71 | $40.81 | 538,474 |
2019-09-30 | $44.32 | $44.55 | $43.84 | $44.49 | $41.53 | 620,058 |
2019-09-27 | $44.40 | $44.77 | $43.78 | $44.10 | $41.17 | 580,455 |
2019-09-26 | $44.15 | $44.39 | $43.69 | $44.12 | $41.19 | 549,201 |
2019-09-25 | $43.46 | $44.43 | $43.46 | $44.20 | $41.26 | 891,490 |
2019-09-24 | $44.56 | $44.67 | $43.16 | $43.22 | $40.35 | 737,363 |
2019-09-23 | $43.11 | $44.47 | $42.93 | $44.19 | $41.25 | 907,256 |
2019-09-20 | $43.64 | $44.08 | $43.22 | $43.30 | $40.42 | 1,762,846 |
2019-09-19 | $44.04 | $44.31 | $43.30 | $43.41 | $40.53 | 883,088 |
2019-09-18 | $43.97 | $44.20 | $43.35 | $44.09 | $41.16 | 617,207 |
2019-09-17 | $44.13 | $44.70 | $43.40 | $44.02 | $41.09 | 734,015 |
2019-09-16 | $44.35 | $44.81 | $44.29 | $44.47 | $41.51 | 499,354 |
2019-09-13 | $45.16 | $45.23 | $44.50 | $44.69 | $41.72 | 553,057 |
2019-09-12 | $44.90 | $45.04 | $44.13 | $44.78 | $41.80 | 1,183,185 |
2019-09-11 | $44.49 | $44.91 | $43.74 | $44.85 | $41.87 | 676,555 |
2019-09-10 | $44.08 | $44.37 | $43.58 | $44.19 | $41.25 | 1,244,539 |
2019-09-09 | $43.96 | $44.37 | $43.83 | $44.23 | $41.10 | 859,998 |
2019-09-06 | $43.96 | $44.29 | $43.72 | $43.82 | $40.71 | 601,044 |
2019-09-05 | $43.17 | $44.49 | $43.17 | $44.00 | $40.88 | 532,683 |
2019-09-04 | $42.43 | $42.72 | $42.22 | $42.54 | $39.53 | 832,284 |
2019-09-03 | $41.61 | $41.79 | $41.03 | $41.67 | $38.72 | 659,714 |
2019-08-30 | $42.03 | $42.14 | $41.50 | $41.89 | $38.92 | 597,635 |
2019-08-29 | $40.64 | $41.92 | $40.24 | $41.64 | $38.69 | 818,150 |
2019-08-28 | $39.87 | $40.17 | $39.62 | $39.95 | $37.12 | 967,014 |
2019-08-27 | $41.10 | $41.10 | $39.93 | $40.08 | $37.24 | 831,764 |
2019-08-26 | $40.85 | $41.03 | $40.65 | $40.84 | $37.95 | 513,053 |
2019-08-23 | $41.73 | $42.27 | $40.36 | $40.50 | $37.63 | 701,904 |
2019-08-22 | $41.97 | $42.41 | $41.77 | $42.21 | $39.22 | 671,772 |
2019-08-21 | $41.69 | $41.92 | $41.18 | $41.80 | $38.84 | 841,322 |
2019-08-20 | $41.53 | $41.78 | $41.12 | $41.15 | $38.23 | 701,073 |
2019-08-19 | $42.01 | $42.30 | $41.57 | $41.60 | $38.65 | 1,093,349 |
2019-08-16 | $39.72 | $41.22 | $39.72 | $40.99 | $38.09 | 1,002,123 |
2019-08-15 | $39.76 | $40.02 | $39.28 | $39.32 | $36.53 | 915,140 |
2019-08-14 | $40.55 | $40.91 | $39.64 | $39.72 | $36.91 | 1,024,859 |
2019-08-13 | $40.67 | $42.13 | $40.50 | $41.34 | $38.41 | 1,197,805 |
2019-08-12 | $41.01 | $41.47 | $40.71 | $40.72 | $37.83 | 753,797 |
2019-08-09 | $40.06 | $42.51 | $39.69 | $41.32 | $38.39 | 1,435,604 |
2019-08-08 | $41.97 | $43.09 | $41.78 | $42.91 | $39.87 | 975,045 |
2019-08-07 | $41.26 | $41.91 | $40.87 | $41.79 | $38.83 | 551,502 |
2019-08-06 | $41.35 | $42.04 | $41.16 | $41.80 | $38.84 | 576,093 |
2019-08-05 | $42.53 | $42.53 | $40.67 | $41.19 | $38.27 | 813,855 |
2019-08-02 | $44.44 | $44.44 | $43.31 | $43.42 | $40.34 | 428,905 |
2019-08-01 | $45.44 | $46.41 | $44.40 | $44.79 | $41.62 | 1,090,878 |
2019-07-31 | $45.84 | $46.28 | $45.41 | $45.42 | $42.20 | 779,001 |
2019-07-30 | $45.51 | $45.72 | $45.15 | $45.72 | $42.48 | 411,894 |
2019-07-29 | $45.47 | $45.83 | $45.09 | $45.79 | $42.54 | 468,666 |
2019-07-26 | $45.09 | $45.51 | $45.04 | $45.50 | $42.28 | 357,489 |
2019-07-25 | $45.71 | $45.71 | $44.60 | $44.83 | $41.65 | 538,976 |
2019-07-24 | $44.51 | $45.84 | $44.51 | $45.84 | $42.59 | 373,090 |
2019-07-23 | $44.31 | $44.81 | $44.17 | $44.62 | $41.46 | 487,287 |
2019-07-22 | $43.69 | $44.31 | $43.67 | $44.06 | $40.94 | 563,845 |
2019-07-19 | $43.35 | $43.93 | $43.34 | $43.51 | $40.43 | 600,867 |
2019-07-18 | $42.98 | $43.37 | $42.75 | $43.19 | $40.13 | 338,168 |
2019-07-17 | $43.19 | $43.80 | $42.97 | $43.08 | $40.03 | 480,841 |
2019-07-16 | $41.99 | $43.56 | $41.57 | $43.29 | $40.22 | 1,208,976 |
2019-07-15 | $43.69 | $43.88 | $43.14 | $43.57 | $40.48 | 472,507 |
2019-07-12 | $42.72 | $43.73 | $42.72 | $43.49 | $40.41 | 659,041 |
2019-07-11 | $43.36 | $43.48 | $42.41 | $42.68 | $39.66 | 867,221 |
2019-07-10 | $44.05 | $44.46 | $42.09 | $43.58 | $40.49 | 673,782 |
2019-07-09 | $43.73 | $43.95 | $43.43 | $43.89 | $40.78 | 463,227 |
2019-07-08 | $44.60 | $44.87 | $43.66 | $43.91 | $40.80 | 453,284 |
2019-07-05 | $44.73 | $44.99 | $44.20 | $44.76 | $41.59 | 431,439 |
2019-07-03 | $44.61 | $45.65 | $44.29 | $45.11 | $41.91 | 1,609,848 |
2019-07-02 | $45.31 | $45.31 | $44.23 | $44.47 | $41.32 | 654,610 |
2019-07-01 | $46.06 | $46.18 | $45.21 | $45.59 | $42.36 | 514,230 |
2019-06-28 | $45.13 | $45.46 | $44.72 | $45.27 | $42.06 | 766,871 |
2019-06-27 | $44.41 | $44.83 | $43.68 | $44.79 | $41.62 | 484,016 |
2019-06-26 | $43.18 | $44.42 | $42.97 | $43.68 | $40.58 | 763,394 |
2019-06-25 | $42.88 | $43.60 | $42.87 | $43.12 | $40.06 | 565,360 |
2019-06-24 | $43.10 | $43.65 | $42.89 | $42.90 | $39.86 | 478,841 |
2019-06-21 | $43.48 | $43.48 | $42.78 | $43.00 | $39.95 | 1,349,234 |
2019-06-20 | $44.18 | $44.63 | $43.63 | $43.78 | $40.68 | 565,353 |
2019-06-19 | $43.65 | $44.06 | $43.37 | $43.75 | $40.65 | 481,749 |
2019-06-18 | $43.13 | $43.71 | $42.79 | $43.43 | $40.35 | 919,022 |
2019-06-17 | $43.19 | $43.48 | $42.66 | $42.78 | $39.75 | 724,281 |
2019-06-14 | $44.28 | $44.28 | $43.26 | $43.34 | $40.27 | 515,614 |
2019-06-13 | $44.50 | $44.85 | $43.99 | $44.42 | $41.27 | 428,792 |
2019-06-12 | $44.40 | $44.75 | $43.90 | $44.34 | $41.20 | 422,292 |
2019-06-11 | $44.76 | $45.10 | $44.37 | $44.57 | $41.41 | 701,408 |
2019-06-10 | $44.00 | $45.00 | $43.92 | $44.31 | $41.17 | 534,732 |
2019-06-07 | $43.18 | $43.73 | $42.93 | $43.61 | $40.52 | 412,881 |
2019-06-06 | $42.58 | $42.98 | $42.11 | $42.86 | $39.82 | 616,125 |
2019-06-05 | $42.84 | $42.88 | $41.90 | $42.52 | $39.51 | 385,277 |
2019-06-04 | $41.46 | $42.65 | $41.46 | $42.62 | $39.60 | 584,787 |
2019-06-03 | $40.83 | $41.76 | $40.43 | $41.18 | $38.08 | 639,203 |
2019-05-31 | $41.49 | $41.64 | $40.55 | $40.84 | $37.77 | 583,462 |
2019-05-30 | $42.02 | $42.52 | $41.79 | $41.93 | $38.78 | 387,292 |
2019-05-29 | $41.76 | $42.26 | $41.41 | $41.96 | $38.80 | 478,780 |
2019-05-28 | $42.54 | $42.72 | $42.11 | $42.11 | $38.94 | 518,628 |
2019-05-24 | $42.58 | $42.90 | $42.19 | $42.42 | $39.23 | 318,728 |
2019-05-23 | $42.42 | $43.15 | $41.81 | $42.32 | $39.14 | 489,681 |
2019-05-22 | $43.71 | $44.02 | $42.95 | $43.01 | $39.78 | 449,529 |
2019-05-21 | $43.35 | $43.97 | $43.34 | $43.93 | $40.63 | 654,028 |
2019-05-20 | $43.04 | $43.70 | $42.95 | $43.08 | $39.84 | 506,038 |
2019-05-17 | $43.97 | $44.25 | $43.39 | $43.39 | $40.13 | 453,757 |
2019-05-16 | $44.06 | $44.94 | $44.01 | $44.49 | $41.14 | 487,297 |
2019-05-15 | $43.50 | $44.29 | $43.44 | $44.01 | $40.70 | 488,224 |
2019-05-14 | $43.32 | $43.89 | $43.18 | $43.63 | $40.35 | 508,163 |
2019-05-13 | $44.24 | $44.43 | $43.15 | $43.24 | $39.99 | 517,922 |
2019-05-10 | $45.10 | $45.63 | $44.41 | $45.37 | $41.96 | 497,297 |
2019-05-09 | $44.82 | $45.52 | $44.47 | $45.28 | $41.87 | 481,602 |
2019-05-08 | $45.60 | $46.01 | $45.31 | $45.34 | $41.93 | 334,028 |
2019-05-07 | $46.11 | $46.41 | $45.58 | $45.79 | $42.35 | 674,332 |
2019-05-06 | $45.93 | $46.63 | $45.78 | $46.44 | $42.95 | 776,757 |
2019-05-03 | $46.82 | $47.27 | $45.70 | $46.82 | $43.30 | 1,011,389 |
2019-05-02 | $47.17 | $47.58 | $46.39 | $46.80 | $43.28 | 666,259 |
2019-05-01 | $48.88 | $48.88 | $47.31 | $47.33 | $43.77 | 591,353 |
2019-04-30 | $48.35 | $48.72 | $47.81 | $48.61 | $44.95 | 499,298 |
2019-04-29 | $48.13 | $49.03 | $47.99 | $48.45 | $44.81 | 627,127 |
2019-04-26 | $46.67 | $48.58 | $46.50 | $48.06 | $44.45 | 1,635,324 |
2019-04-25 | $47.43 | $47.53 | $46.38 | $46.46 | $42.97 | 649,552 |
2019-04-24 | $46.82 | $47.78 | $46.80 | $47.49 | $43.92 | 595,801 |
2019-04-23 | $46.16 | $47.13 | $46.11 | $46.93 | $43.40 | 623,519 |
2019-04-22 | $46.48 | $47.00 | $45.63 | $46.05 | $42.59 | 464,115 |
2019-04-18 | $46.52 | $46.77 | $46.14 | $46.63 | $43.12 | 456,985 |
2019-04-17 | $47.59 | $47.59 | $46.29 | $46.50 | $43.00 | 632,808 |
2019-04-16 | $47.00 | $47.40 | $46.98 | $47.33 | $43.77 | 310,538 |
2019-04-15 | $46.98 | $47.23 | $46.57 | $46.96 | $43.43 | 359,925 |
2019-04-12 | $47.00 | $47.42 | $46.67 | $46.86 | $43.34 | 492,755 |
2019-04-11 | $46.47 | $46.84 | $45.57 | $46.74 | $43.22 | 691,155 |
2019-04-10 | $45.65 | $46.45 | $45.00 | $46.31 | $42.83 | 471,827 |
2019-04-09 | $46.04 | $46.04 | $45.43 | $45.54 | $42.12 | 478,805 |
2019-04-08 | $45.65 | $46.28 | $45.50 | $46.24 | $42.76 | 742,918 |
2019-04-05 | $45.48 | $45.88 | $45.11 | $45.76 | $42.32 | 479,542 |
2019-04-04 | $44.76 | $45.54 | $44.19 | $45.33 | $41.92 | 421,079 |
2019-04-03 | $44.57 | $45.16 | $44.23 | $44.65 | $41.29 | 519,506 |
2019-04-02 | $44.22 | $44.26 | $43.69 | $44.14 | $40.82 | 441,234 |
2019-04-01 | $43.68 | $44.39 | $43.68 | $44.32 | $40.99 | 409,479 |
2019-03-29 | $42.99 | $43.55 | $42.93 | $43.37 | $40.11 | 674,143 |
2019-03-28 | $42.75 | $43.37 | $42.45 | $42.62 | $39.41 | 550,822 |
2019-03-27 | $42.23 | $42.84 | $42.09 | $42.59 | $39.39 | 749,618 |
2019-03-26 | $41.82 | $42.15 | $40.97 | $42.12 | $38.95 | 635,023 |
2019-03-25 | $41.99 | $41.99 | $41.31 | $41.45 | $38.33 | 606,313 |
2019-03-22 | $43.79 | $43.81 | $42.09 | $42.12 | $38.95 | 437,672 |
2019-03-21 | $43.11 | $44.24 | $43.11 | $44.08 | $40.76 | 418,091 |
2019-03-20 | $43.59 | $43.86 | $42.92 | $43.32 | $40.06 | 473,973 |
2019-03-19 | $44.05 | $44.26 | $41.63 | $43.75 | $40.46 | 476,730 |
2019-03-18 | $43.84 | $44.28 | $43.48 | $43.83 | $40.53 | 618,066 |
2019-03-15 | $43.56 | $44.23 | $42.13 | $43.76 | $40.47 | 1,455,358 |
2019-03-14 | $43.53 | $43.74 | $43.29 | $43.50 | $40.23 | 728,637 |
2019-03-13 | $43.10 | $43.90 | $41.88 | $43.45 | $40.18 | 861,261 |
2019-03-12 | $42.94 | $43.69 | $41.81 | $42.89 | $39.66 | 472,295 |
2019-03-11 | $42.28 | $42.84 | $41.20 | $42.80 | $39.58 | 734,927 |
2019-03-08 | $41.61 | $42.29 | $40.69 | $42.20 | $38.84 | 586,158 |
2019-03-07 | $42.40 | $42.47 | $41.83 | $42.06 | $38.72 | 509,896 |
2019-03-06 | $43.05 | $43.99 | $42.46 | $42.56 | $39.18 | 732,859 |
2019-03-05 | $43.64 | $43.69 | $43.03 | $43.04 | $39.62 | 636,265 |
2019-03-04 | $44.07 | $44.47 | $43.43 | $43.65 | $40.18 | 507,449 |
2019-03-01 | $43.86 | $44.08 | $43.33 | $43.92 | $40.43 | 616,384 |
2019-02-28 | $43.83 | $43.83 | $43.48 | $43.49 | $40.03 | 614,317 |
2019-02-27 | $44.28 | $44.28 | $43.86 | $44.08 | $40.58 | 633,755 |
2019-02-26 | $44.77 | $45.00 | $44.35 | $44.38 | $40.85 | 666,323 |
2019-02-25 | $45.18 | $45.99 | $43.90 | $44.90 | $41.33 | 522,952 |
2019-02-22 | $44.93 | $45.03 | $44.57 | $44.88 | $41.31 | 759,496 |
2019-02-21 | $44.89 | $44.98 | $44.48 | $44.75 | $41.19 | 515,248 |
2019-02-20 | $44.07 | $45.00 | $44.06 | $44.93 | $41.36 | 810,315 |
2019-02-19 | $44.03 | $44.27 | $43.82 | $44.16 | $40.65 | 515,971 |
2019-02-15 | $44.18 | $44.46 | $43.80 | $44.12 | $40.61 | 806,945 |
2019-02-14 | $43.68 | $44.35 | $43.50 | $44.02 | $40.52 | 744,089 |
2019-02-13 | $43.73 | $44.20 | $43.53 | $44.03 | $40.53 | 784,878 |
2019-02-12 | $43.37 | $43.91 | $43.13 | $43.40 | $39.95 | 1,235,330 |
2019-02-11 | $42.60 | $43.17 | $42.36 | $43.10 | $39.67 | 941,978 |
2019-02-08 | $42.17 | $42.58 | $41.91 | $42.56 | $39.18 | 649,097 |
2019-02-07 | $42.50 | $42.98 | $42.03 | $42.45 | $39.07 | 579,059 |
2019-02-06 | $41.89 | $42.75 | $41.39 | $42.71 | $39.31 | 782,938 |
2019-02-05 | $42.04 | $42.24 | $41.18 | $41.93 | $38.60 | 516,205 |
2019-02-04 | $41.47 | $41.96 | $41.32 | $41.94 | $38.61 | 704,723 |
2019-02-01 | $41.26 | $41.57 | $40.92 | $41.48 | $38.18 | 658,379 |
2019-01-31 | $41.08 | $41.38 | $40.59 | $41.20 | $37.92 | 864,397 |
2019-01-30 | $40.65 | $41.19 | $40.01 | $41.17 | $37.90 | 636,750 |
2019-01-29 | $40.80 | $40.88 | $40.35 | $40.37 | $37.16 | 694,591 |
2019-01-28 | $40.41 | $40.82 | $39.98 | $40.74 | $37.50 | 1,125,122 |
2019-01-25 | $40.69 | $42.40 | $40.20 | $41.04 | $37.78 | 1,568,918 |
2019-01-24 | $40.51 | $41.93 | $40.51 | $41.65 | $38.34 | 1,303,256 |
2019-01-23 | $41.18 | $41.72 | $40.47 | $40.53 | $37.31 | 1,214,591 |
2019-01-22 | $42.07 | $42.46 | $40.95 | $41.25 | $37.97 | 1,913,506 |
2019-01-18 | $42.19 | $42.88 | $40.74 | $42.49 | $39.11 | 1,100,982 |
2019-01-17 | $41.14 | $42.06 | $41.14 | $41.83 | $38.50 | 799,264 |
2019-01-16 | $41.39 | $41.77 | $41.23 | $41.43 | $38.14 | 598,817 |
2019-01-15 | $41.03 | $41.46 | $40.57 | $41.38 | $38.09 | 771,221 |
2019-01-14 | $40.78 | $41.35 | $40.46 | $41.03 | $37.77 | 1,273,840 |
2019-01-11 | $40.58 | $41.34 | $40.24 | $41.03 | $37.77 | 1,173,195 |
2019-01-10 | $39.24 | $40.67 | $39.09 | $40.67 | $37.44 | 1,264,963 |
2019-01-09 | $38.44 | $39.67 | $38.44 | $39.51 | $36.37 | 939,784 |
2019-01-08 | $38.50 | $38.75 | $37.87 | $38.21 | $35.17 | 1,136,500 |
2019-01-07 | $37.22 | $38.40 | $37.06 | $38.12 | $35.09 | 994,041 |
2019-01-04 | $36.05 | $37.59 | $36.05 | $37.23 | $34.27 | 1,369,262 |
2019-01-03 | $36.00 | $36.22 | $34.58 | $35.69 | $32.85 | 1,279,099 |
2019-01-02 | $35.36 | $36.84 | $34.56 | $36.57 | $33.66 | 1,023,938 |
2018-12-31 | $36.25 | $36.36 | $34.40 | $36.10 | $33.23 | 738,592 |
2018-12-28 | $35.88 | $36.47 | $35.63 | $35.90 | $33.05 | 678,417 |
2018-12-27 | $34.91 | $35.77 | $34.51 | $35.76 | $32.92 | 928,997 |
2018-12-26 | $34.30 | $35.54 | $33.55 | $35.52 | $32.70 | 1,419,643 |
2018-12-24 | $34.63 | $35.09 | $33.89 | $34.09 | $31.38 | 352,233 |
2018-12-21 | $35.57 | $35.82 | $34.53 | $34.94 | $32.16 | 3,200,501 |
2018-12-20 | $36.32 | $36.57 | $35.05 | $35.55 | $32.72 | 1,196,661 |
2018-12-19 | $36.95 | $37.70 | $36.07 | $36.32 | $33.43 | 1,621,960 |
2018-12-18 | $37.75 | $38.14 | $36.97 | $37.01 | $34.07 | 1,657,972 |
2018-12-17 | $38.59 | $38.78 | $37.10 | $37.34 | $34.37 | 1,830,809 |
2018-12-14 | $39.08 | $39.56 | $38.64 | $38.76 | $35.68 | 943,112 |
2018-12-13 | $40.55 | $40.55 | $39.27 | $39.34 | $36.21 | 753,420 |
2018-12-12 | $40.66 | $41.03 | $40.26 | $40.45 | $37.23 | 1,092,881 |
2018-12-11 | $42.37 | $42.73 | $39.51 | $39.95 | $36.77 | 2,222,614 |
2018-12-10 | $42.00 | $42.27 | $41.09 | $41.77 | $38.45 | 976,293 |
2018-12-07 | $42.94 | $43.07 | $41.82 | $41.99 | $38.65 | 1,285,045 |
2018-12-06 | $41.72 | $43.24 | $41.50 | $42.98 | $39.56 | 1,721,963 |
2018-12-04 | $43.94 | $44.08 | $42.35 | $42.52 | $39.14 | 946,919 |
2018-12-03 | $44.98 | $45.17 | $44.53 | $44.64 | $40.90 | 1,183,091 |
2018-11-30 | $43.17 | $43.89 | $43.07 | $43.82 | $40.15 | 6,574,581 |
2018-11-29 | $43.09 | $43.97 | $42.79 | $43.40 | $39.76 | 944,784 |
2018-11-28 | $42.66 | $43.76 | $41.72 | $43.32 | $39.69 | 1,202,881 |
2018-11-27 | $42.93 | $43.23 | $42.35 | $42.37 | $38.82 | 1,281,659 |
2018-11-26 | $43.42 | $43.64 | $42.93 | $43.36 | $39.73 | 1,019,413 |
2018-11-23 | $42.51 | $43.15 | $42.21 | $42.77 | $39.19 | 703,566 |
2018-11-21 | $42.42 | $43.15 | $41.96 | $42.76 | $39.18 | 1,292,886 |
2018-11-20 | $41.78 | $43.09 | $41.78 | $42.04 | $38.52 | 1,442,132 |
2018-11-19 | $43.42 | $43.72 | $42.68 | $42.91 | $39.31 | 1,209,462 |
2018-11-16 | $42.56 | $43.87 | $41.80 | $43.60 | $39.95 | 1,422,366 |
2018-11-15 | $41.74 | $42.93 | $41.32 | $42.85 | $39.26 | 1,605,596 |
2018-11-14 | $43.50 | $43.87 | $41.75 | $41.91 | $38.40 | 2,167,567 |
2018-11-13 | $42.98 | $44.14 | $42.98 | $43.36 | $39.73 | 1,037,755 |
2018-11-12 | $43.61 | $43.81 | $42.63 | $42.76 | $39.18 | 952,978 |
2018-11-09 | $43.47 | $43.82 | $42.85 | $43.66 | $40.00 | 813,521 |
2018-11-08 | $43.97 | $44.38 | $43.71 | $43.94 | $40.26 | 1,031,106 |
2018-11-07 | $43.96 | $44.25 | $43.13 | $44.00 | $40.31 | 1,028,532 |
2018-11-06 | $43.02 | $43.99 | $43.02 | $43.58 | $39.93 | 851,664 |
2018-11-05 | $43.06 | $43.55 | $42.61 | $43.18 | $39.56 | 1,152,537 |
2018-11-02 | $41.94 | $43.31 | $41.79 | $42.92 | $39.32 | 1,322,867 |
2018-11-01 | $40.34 | $41.99 | $40.11 | $41.82 | $38.31 | 1,130,716 |
2018-10-31 | $39.57 | $40.34 | $39.39 | $40.07 | $36.71 | 1,034,051 |
2018-10-30 | $38.31 | $39.34 | $38.09 | $39.06 | $35.79 | 1,159,743 |
2018-10-29 | $38.02 | $39.75 | $37.68 | $38.23 | $35.03 | 1,650,759 |
2018-10-26 | $39.59 | $39.59 | $37.11 | $37.30 | $34.17 | 1,445,749 |
2018-10-25 | $38.53 | $38.78 | $38.13 | $38.62 | $35.38 | 1,136,080 |
2018-10-24 | $40.42 | $40.60 | $38.39 | $38.42 | $35.20 | 1,102,823 |
2018-10-23 | $40.50 | $41.06 | $39.90 | $40.68 | $37.27 | 611,815 |
2018-10-22 | $41.24 | $41.67 | $40.98 | $41.22 | $37.76 | 768,525 |
2018-10-19 | $41.32 | $42.00 | $40.85 | $41.03 | $37.59 | 976,214 |
2018-10-18 | $41.52 | $41.80 | $40.94 | $41.31 | $37.85 | 731,525 |
2018-10-17 | $41.52 | $41.83 | $41.05 | $41.80 | $38.30 | 851,054 |
2018-10-16 | $41.04 | $41.87 | $40.55 | $41.77 | $38.27 | 1,079,236 |
2018-10-15 | $40.40 | $41.08 | $40.40 | $40.79 | $37.37 | 1,091,302 |
2018-10-12 | $40.21 | $40.65 | $39.73 | $40.47 | $37.08 | 1,384,667 |
2018-10-11 | $40.05 | $40.31 | $39.34 | $39.48 | $36.17 | 1,130,440 |
2018-10-10 | $41.67 | $41.67 | $39.85 | $39.90 | $36.56 | 1,165,766 |
2018-10-09 | $41.71 | $41.82 | $41.29 | $41.60 | $38.11 | 1,401,287 |
2018-10-08 | $42.50 | $42.53 | $41.42 | $41.87 | $38.36 | 1,472,324 |
2018-10-05 | $43.15 | $43.48 | $42.60 | $42.75 | $39.17 | 1,259,084 |
2018-10-04 | $43.40 | $43.73 | $42.81 | $43.27 | $39.64 | 1,619,133 |
2018-10-03 | $43.56 | $43.93 | $43.33 | $43.62 | $39.96 | 854,503 |
2018-10-02 | $43.11 | $43.94 | $43.04 | $43.36 | $39.73 | 1,509,432 |
2018-10-01 | $44.97 | $44.97 | $43.19 | $43.35 | $39.72 | 1,871,278 |
2018-09-28 | $44.54 | $45.13 | $44.43 | $44.77 | $41.02 | 1,451,971 |
2018-09-27 | $45.50 | $45.61 | $44.61 | $44.64 | $40.90 | 890,531 |
2018-09-26 | $46.03 | $46.04 | $45.42 | $45.47 | $41.66 | 1,027,887 |
2018-09-25 | $47.07 | $47.07 | $46.06 | $46.11 | $42.25 | 1,091,205 |
2018-09-24 | $47.05 | $47.21 | $46.60 | $47.00 | $43.06 | 965,777 |
2018-09-21 | $46.77 | $47.39 | $46.51 | $47.11 | $43.16 | 2,815,168 |
2018-09-20 | $47.28 | $47.52 | $46.64 | $46.77 | $42.85 | 1,395,606 |
2018-09-19 | $47.35 | $47.76 | $46.84 | $47.08 | $43.13 | 822,854 |
2018-09-18 | $47.51 | $47.85 | $46.97 | $47.30 | $43.34 | 755,435 |
2018-09-17 | $47.80 | $48.03 | $47.38 | $47.43 | $43.45 | 606,057 |
2018-09-14 | $47.53 | $48.06 | $47.49 | $47.85 | $43.84 | 783,771 |
2018-09-13 | $47.53 | $47.74 | $47.46 | $47.57 | $43.58 | 635,365 |
2018-09-12 | $47.79 | $47.84 | $47.41 | $47.44 | $43.46 | 937,764 |
2018-09-11 | $47.54 | $48.27 | $47.34 | $47.84 | $43.83 | 779,375 |
2018-09-10 | $47.74 | $47.92 | $47.42 | $47.82 | $43.81 | 925,091 |
2018-09-07 | $47.39 | $47.73 | $47.14 | $47.65 | $43.66 | 865,745 |
2018-09-06 | $48.10 | $48.16 | $47.82 | $47.95 | $43.75 | 929,047 |
2018-09-05 | $47.80 | $48.30 | $47.56 | $47.99 | $43.78 | 1,061,702 |
2018-09-04 | $48.46 | $48.73 | $48.03 | $48.22 | $43.99 | 1,217,240 |
2018-08-31 | $48.52 | $48.56 | $47.92 | $48.40 | $44.16 | 1,128,424 |
2018-08-30 | $48.74 | $49.41 | $48.51 | $48.71 | $44.44 | 1,350,001 |
2018-08-29 | $48.92 | $49.33 | $48.56 | $48.94 | $44.65 | 1,006,760 |
2018-08-28 | $48.87 | $49.03 | $48.41 | $48.62 | $44.36 | 860,711 |
2018-08-27 | $48.97 | $49.35 | $48.50 | $48.74 | $44.47 | 910,536 |
2018-08-24 | $48.70 | $48.72 | $48.05 | $48.42 | $44.18 | 487,972 |
2018-08-23 | $48.52 | $48.80 | $48.38 | $48.58 | $44.32 | 496,170 |
2018-08-22 | $49.00 | $49.33 | $48.28 | $48.66 | $44.40 | 722,664 |
2018-08-21 | $48.25 | $49.29 | $48.02 | $49.14 | $44.83 | 973,110 |
2018-08-20 | $48.21 | $48.21 | $47.35 | $48.02 | $43.81 | 1,391,289 |
2018-08-17 | $47.04 | $47.68 | $46.55 | $47.58 | $43.41 | 604,185 |
2018-08-16 | $46.85 | $47.54 | $46.64 | $47.05 | $42.93 | 731,254 |
2018-08-15 | $46.43 | $46.75 | $46.13 | $46.54 | $42.46 | 773,036 |
2018-08-14 | $45.59 | $46.87 | $45.35 | $46.74 | $42.64 | 1,355,598 |
2018-08-13 | $46.53 | $46.53 | $45.77 | $45.77 | $41.76 | 859,971 |
2018-08-10 | $47.00 | $47.13 | $45.83 | $46.38 | $42.31 | 1,127,766 |
2018-08-09 | $45.00 | $46.84 | $44.21 | $46.41 | $42.34 | 2,363,781 |
2018-08-08 | $44.42 | $44.71 | $43.90 | $44.60 | $40.69 | 639,409 |
2018-08-07 | $44.11 | $44.37 | $44.07 | $44.27 | $40.39 | 974,411 |
2018-08-06 | $43.85 | $44.05 | $43.36 | $43.91 | $40.06 | 500,828 |
2018-08-03 | $43.76 | $44.19 | $43.45 | $43.86 | $40.02 | 655,251 |
2018-08-02 | $43.44 | $44.18 | $43.35 | $44.04 | $40.18 | 868,115 |
2018-08-01 | $43.70 | $43.94 | $43.50 | $43.68 | $39.85 | 477,379 |
2018-07-31 | $43.25 | $44.11 | $43.11 | $43.85 | $40.01 | 992,338 |
2018-07-30 | $43.53 | $44.03 | $43.09 | $43.13 | $39.35 | 604,797 |
2018-07-27 | $43.99 | $44.12 | $43.31 | $43.52 | $39.71 | 383,375 |
2018-07-26 | $43.38 | $44.19 | $43.32 | $43.79 | $39.95 | 1,285,399 |
2018-07-25 | $43.10 | $43.53 | $42.84 | $43.52 | $39.71 | 473,539 |
2018-07-24 | $43.44 | $43.81 | $42.94 | $43.00 | $39.23 | 482,047 |
2018-07-23 | $43.48 | $43.49 | $42.98 | $43.33 | $39.53 | 799,538 |
2018-07-20 | $44.43 | $44.43 | $43.59 | $43.61 | $39.79 | 855,373 |
2018-07-19 | $44.24 | $44.48 | $44.00 | $44.38 | $40.49 | 848,158 |
2018-07-18 | $43.80 | $44.50 | $43.50 | $44.25 | $40.37 | 830,799 |
2018-07-17 | $43.82 | $44.15 | $43.64 | $43.82 | $39.98 | 622,105 |
2018-07-16 | $44.36 | $44.52 | $43.77 | $43.93 | $40.08 | 741,153 |
2018-07-13 | $44.17 | $44.73 | $42.62 | $44.28 | $40.40 | 843,757 |
2018-07-12 | $44.23 | $44.43 | $43.68 | $44.29 | $40.41 | 761,246 |
2018-07-11 | $44.50 | $44.50 | $43.11 | $43.94 | $40.09 | 591,773 |
2018-07-10 | $44.82 | $44.83 | $44.38 | $44.70 | $40.78 | 1,233,662 |
2018-07-09 | $44.03 | $44.77 | $43.20 | $44.74 | $40.82 | 1,170,406 |
2018-07-06 | $43.60 | $44.00 | $43.19 | $43.97 | $40.12 | 646,690 |
2018-07-05 | $43.21 | $43.77 | $42.77 | $43.71 | $39.88 | 1,668,269 |
2018-07-03 | $42.94 | $43.54 | $42.71 | $43.04 | $39.27 | 470,500 |
2018-07-02 | $42.46 | $42.88 | $42.01 | $42.85 | $39.09 | 998,312 |
2018-06-29 | $42.77 | $43.15 | $42.58 | $42.89 | $39.13 | 839,992 |
2018-06-28 | $43.24 | $43.29 | $42.33 | $42.73 | $38.98 | 934,120 |
2018-06-27 | $43.43 | $43.96 | $43.21 | $43.33 | $39.53 | 1,170,260 |
2018-06-26 | $42.87 | $43.73 | $42.64 | $43.52 | $39.71 | 1,398,853 |
2018-06-25 | $42.68 | $42.95 | $42.09 | $42.88 | $39.12 | 1,338,053 |
2018-06-22 | $42.66 | $43.20 | $42.57 | $43.09 | $39.31 | 1,529,902 |
2018-06-21 | $42.28 | $42.93 | $42.16 | $42.66 | $38.92 | 1,027,703 |
2018-06-20 | $42.69 | $42.78 | $42.12 | $42.29 | $38.58 | 813,284 |
2018-06-19 | $42.37 | $42.57 | $41.56 | $42.46 | $38.74 | 1,279,887 |
2018-06-18 | $42.62 | $43.01 | $42.01 | $42.56 | $38.83 | 1,805,226 |
2018-06-15 | $40.11 | $43.25 | $40.11 | $42.72 | $38.98 | 2,713,014 |
2018-06-14 | $39.83 | $40.69 | $39.40 | $40.18 | $36.66 | 1,461,170 |
2018-06-13 | $39.76 | $39.92 | $39.42 | $39.64 | $36.17 | 887,519 |
2018-06-12 | $39.62 | $39.87 | $39.43 | $39.63 | $36.16 | 1,036,730 |
2018-06-11 | $39.65 | $39.94 | $39.35 | $39.65 | $36.17 | 722,682 |
2018-06-08 | $39.41 | $39.41 | $39.41 | $39.41 | $35.96 | 968,143 |
2018-06-07 | $39.30 | $39.70 | $39.19 | $39.41 | $35.96 | 747,182 |
2018-06-06 | $39.38 | $39.38 | $38.81 | $39.31 | $35.86 | 864,151 |
2018-06-05 | $38.49 | $39.46 | $38.31 | $39.31 | $35.86 | 1,082,012 |
2018-06-04 | $38.64 | $38.75 | $38.41 | $38.58 | $35.03 | 836,812 |
2018-06-01 | $38.36 | $39.12 | $38.33 | $38.63 | $35.07 | 1,118,310 |
2018-05-31 | $39.33 | $39.46 | $38.12 | $38.12 | $34.61 | 1,666,912 |
2018-05-30 | $38.88 | $39.55 | $38.73 | $39.27 | $35.66 | 864,283 |
2018-05-29 | $38.50 | $38.84 | $38.28 | $38.61 | $35.06 | 517,803 |
2018-05-25 | $38.62 | $38.99 | $38.51 | $38.70 | $35.14 | 478,686 |
2018-05-24 | $38.69 | $38.94 | $38.40 | $38.75 | $35.18 | 530,488 |
2018-05-23 | $39.03 | $39.22 | $38.57 | $38.71 | $35.15 | 490,464 |
2018-05-22 | $39.77 | $39.77 | $38.97 | $39.30 | $35.68 | 528,381 |
2018-05-21 | $39.34 | $39.93 | $39.23 | $39.48 | $35.85 | 633,069 |
2018-05-18 | $39.10 | $39.23 | $38.86 | $39.05 | $35.46 | 424,383 |
2018-05-17 | $38.80 | $39.46 | $38.80 | $39.18 | $35.57 | 563,829 |
2018-05-16 | $39.07 | $39.52 | $38.46 | $38.93 | $35.35 | 1,707,283 |
2018-05-15 | $40.20 | $40.47 | $40.02 | $40.43 | $36.71 | 672,884 |
2018-05-14 | $40.83 | $40.88 | $40.40 | $40.45 | $36.73 | 495,745 |
2018-05-11 | $40.68 | $41.09 | $40.41 | $40.75 | $37.00 | 575,397 |
2018-05-10 | $40.04 | $40.97 | $39.96 | $40.70 | $36.95 | 717,060 |
2018-05-09 | $40.20 | $40.48 | $39.86 | $40.00 | $36.32 | 1,371,819 |
2018-05-08 | $39.25 | $40.13 | $39.20 | $40.06 | $36.37 | 907,378 |
2018-05-07 | $39.47 | $39.61 | $39.21 | $39.27 | $35.66 | 666,772 |
2018-05-04 | $38.65 | $39.53 | $38.57 | $39.35 | $35.73 | 730,633 |
2018-05-03 | $39.16 | $39.16 | $38.56 | $38.82 | $35.25 | 908,641 |
2018-05-02 | $39.46 | $39.69 | $39.19 | $39.21 | $35.60 | 642,485 |
2018-05-01 | $39.08 | $39.38 | $38.72 | $39.33 | $35.71 | 887,733 |
2018-04-30 | $39.28 | $39.71 | $39.14 | $39.23 | $35.62 | 1,228,940 |
2018-04-27 | $39.03 | $39.53 | $38.71 | $39.27 | $35.66 | 1,251,771 |
2018-04-26 | $40.68 | $40.72 | $38.33 | $39.21 | $35.60 | 1,150,150 |
2018-04-25 | $40.68 | $40.71 | $40.09 | $40.35 | $36.64 | 1,375,568 |
2018-04-24 | $41.08 | $41.39 | $39.73 | $39.93 | $36.25 | 1,006,539 |
2018-04-23 | $41.43 | $41.62 | $40.72 | $40.93 | $37.16 | 1,039,727 |
2018-04-20 | $41.85 | $42.01 | $41.00 | $41.39 | $37.58 | 1,031,185 |
2018-04-19 | $42.65 | $42.75 | $41.74 | $41.91 | $38.05 | 814,301 |
2018-04-18 | $42.40 | $42.74 | $42.18 | $42.45 | $38.54 | 697,994 |
2018-04-17 | $42.40 | $42.52 | $41.89 | $42.25 | $38.36 | 685,382 |
2018-04-16 | $41.97 | $42.18 | $41.48 | $42.08 | $38.21 | 700,221 |
2018-04-13 | $42.11 | $42.27 | $41.57 | $41.72 | $37.88 | 742,782 |
2018-04-12 | $42.00 | $42.26 | $41.86 | $41.94 | $38.08 | 703,576 |
2018-04-11 | $41.44 | $42.09 | $41.36 | $41.94 | $38.08 | 680,058 |
2018-04-10 | $41.47 | $41.88 | $41.24 | $41.50 | $37.68 | 1,052,996 |
2018-04-09 | $40.64 | $41.37 | $40.61 | $40.81 | $37.05 | 950,427 |
2018-04-06 | $41.29 | $41.61 | $39.92 | $40.34 | $36.63 | 531,632 |
2018-04-05 | $41.77 | $42.02 | $41.61 | $41.66 | $37.83 | 768,034 |
2018-04-04 | $40.28 | $41.58 | $40.07 | $41.42 | $37.61 | 560,034 |
2018-04-03 | $40.55 | $41.43 | $40.38 | $41.07 | $37.29 | 843,463 |
2018-04-02 | $41.47 | $41.92 | $39.72 | $40.21 | $36.51 | 857,466 |
2018-03-29 | $41.56 | $42.02 | $41.40 | $41.76 | $37.92 | 902,309 |
2018-03-28 | $41.30 | $41.54 | $40.84 | $41.26 | $37.46 | 630,740 |
2018-03-27 | $41.94 | $42.28 | $40.98 | $41.22 | $37.43 | 569,406 |
2018-03-26 | $41.67 | $41.95 | $41.05 | $41.91 | $38.05 | 353,541 |
2018-03-23 | $42.52 | $42.54 | $41.01 | $41.07 | $37.29 | 500,114 |
2018-03-22 | $43.20 | $43.65 | $42.52 | $42.53 | $38.62 | 483,553 |
2018-03-21 | $43.60 | $44.22 | $43.46 | $43.70 | $39.68 | 441,670 |
2018-03-20 | $43.64 | $43.85 | $43.40 | $43.60 | $39.59 | 604,473 |
2018-03-19 | $44.56 | $44.56 | $43.34 | $43.59 | $39.58 | 404,844 |
2018-03-16 | $44.25 | $44.85 | $44.25 | $44.71 | $40.60 | 770,745 |
2018-03-15 | $43.94 | $44.75 | $43.86 | $44.14 | $40.08 | 753,669 |
2018-03-14 | $44.40 | $44.42 | $43.74 | $43.92 | $39.88 | 606,248 |
2018-03-13 | $44.57 | $44.82 | $44.17 | $44.21 | $40.14 | 722,538 |
2018-03-12 | $43.85 | $44.51 | $43.62 | $44.40 | $40.31 | 681,276 |
2018-03-09 | $43.62 | $44.28 | $43.26 | $44.02 | $39.80 | 816,948 |
2018-03-08 | $43.77 | $43.82 | $43.00 | $43.40 | $39.24 | 884,947 |
2018-03-07 | $43.42 | $43.99 | $43.33 | $43.79 | $39.59 | 663,024 |
2018-03-06 | $43.52 | $43.98 | $43.31 | $43.79 | $39.59 | 546,851 |
2018-03-05 | $42.77 | $43.42 | $42.68 | $43.39 | $39.23 | 743,667 |
2018-03-02 | $42.05 | $43.18 | $41.78 | $43.13 | $38.99 | 476,753 |
2018-03-01 | $42.74 | $43.15 | $42.18 | $42.44 | $38.37 | 672,584 |
2018-02-28 | $43.00 | $43.31 | $42.69 | $42.70 | $38.60 | 844,697 |
2018-02-27 | $43.12 | $43.60 | $42.89 | $42.92 | $38.80 | 746,434 |
2018-02-26 | $42.65 | $43.14 | $42.29 | $43.11 | $38.98 | 512,876 |
2018-02-23 | $42.16 | $42.63 | $42.03 | $42.62 | $38.53 | 419,778 |
2018-02-22 | $42.09 | $42.47 | $41.81 | $41.84 | $37.83 | 531,229 |
2018-02-21 | $42.39 | $42.62 | $41.99 | $42.01 | $37.98 | 797,089 |
2018-02-20 | $41.94 | $42.59 | $41.70 | $42.23 | $38.18 | 550,713 |
2018-02-16 | $42.00 | $42.42 | $41.83 | $42.26 | $38.21 | 471,458 |
2018-02-15 | $42.08 | $42.48 | $41.54 | $42.38 | $38.32 | 608,166 |
2018-02-14 | $40.76 | $41.93 | $40.47 | $41.90 | $37.88 | 824,086 |
2018-02-13 | $39.95 | $40.92 | $39.81 | $40.80 | $36.89 | 744,852 |
2018-02-12 | $39.97 | $40.64 | $39.69 | $40.30 | $36.44 | 541,545 |
2018-02-09 | $40.12 | $40.47 | $38.55 | $39.72 | $35.91 | 1,019,943 |
2018-02-08 | $41.13 | $41.33 | $39.62 | $39.62 | $35.82 | 1,886,791 |
2018-02-07 | $40.41 | $41.39 | $40.14 | $41.18 | $37.23 | 1,500,592 |
2018-02-06 | $39.42 | $40.69 | $38.63 | $40.43 | $36.55 | 2,264,830 |
2018-02-05 | $41.15 | $41.39 | $40.12 | $40.12 | $36.27 | 1,850,191 |
2018-02-02 | $42.08 | $42.08 | $41.33 | $41.48 | $37.50 | 1,269,778 |
2018-02-01 | $42.26 | $42.77 | $41.81 | $42.44 | $38.37 | 1,061,022 |
2018-01-31 | $43.09 | $43.13 | $42.42 | $42.50 | $38.42 | 1,397,102 |
2018-01-30 | $42.92 | $43.30 | $42.64 | $42.86 | $38.75 | 1,214,952 |
2018-01-29 | $43.60 | $43.87 | $43.32 | $43.47 | $39.30 | 1,228,969 |
2018-01-26 | $43.31 | $43.88 | $42.43 | $43.69 | $39.50 | 1,571,992 |
2018-01-25 | $43.31 | $44.34 | $42.65 | $42.99 | $38.87 | 2,612,367 |
2018-01-24 | $42.83 | $43.01 | $42.44 | $42.79 | $38.69 | 1,521,395 |
2018-01-23 | $42.91 | $43.09 | $42.39 | $42.64 | $38.55 | 1,215,671 |
2018-01-22 | $43.24 | $43.24 | $42.25 | $42.91 | $38.79 | 1,049,956 |
2018-01-19 | $42.24 | $43.74 | $41.88 | $43.28 | $39.13 | 1,537,069 |
2018-01-18 | $41.56 | $41.70 | $41.27 | $41.32 | $37.36 | 479,999 |
2018-01-17 | $41.58 | $41.86 | $41.38 | $41.65 | $37.66 | 462,362 |
2018-01-16 | $41.91 | $42.01 | $41.35 | $41.41 | $37.44 | 627,451 |
2018-01-12 | $42.00 | $42.07 | $41.62 | $41.75 | $37.75 | 971,155 |
2018-01-11 | $41.41 | $41.78 | $41.26 | $41.78 | $37.77 | 639,214 |
2018-01-10 | $41.86 | $42.00 | $41.21 | $41.30 | $37.34 | 501,658 |
2018-01-09 | $41.95 | $42.36 | $41.89 | $41.96 | $37.94 | 730,533 |
2018-01-08 | $41.71 | $41.88 | $41.42 | $41.78 | $37.77 | 576,735 |
2018-01-05 | $41.54 | $42.29 | $41.50 | $41.80 | $37.79 | 1,036,211 |
2018-01-04 | $40.56 | $41.64 | $40.40 | $41.03 | $37.09 | 728,260 |
2018-01-03 | $39.89 | $40.54 | $39.89 | $40.48 | $36.60 | 746,684 |
2018-01-02 | $39.97 | $40.13 | $39.64 | $39.99 | $36.15 | 873,065 |
2017-12-29 | $39.93 | $39.96 | $39.55 | $39.62 | $35.82 | 704,858 |
2017-12-28 | $39.64 | $39.80 | $39.52 | $39.76 | $35.95 | 429,430 |
2017-12-27 | $39.39 | $39.70 | $39.39 | $39.51 | $35.72 | 368,581 |
2017-12-26 | $39.50 | $39.72 | $39.28 | $39.47 | $35.68 | 360,050 |
2017-12-22 | $39.95 | $39.96 | $39.52 | $39.60 | $35.80 | 409,932 |
2017-12-21 | $39.87 | $40.00 | $39.77 | $39.86 | $36.04 | 581,665 |
2017-12-20 | $39.82 | $40.03 | $39.65 | $39.88 | $36.06 | 558,367 |
2017-12-19 | $40.09 | $40.19 | $39.71 | $39.86 | $36.04 | 802,272 |
2017-12-18 | $39.31 | $40.19 | $39.27 | $40.15 | $36.30 | 804,529 |
2017-12-15 | $38.77 | $39.33 | $38.69 | $39.06 | $35.31 | 2,034,797 |
2017-12-14 | $39.54 | $39.64 | $38.61 | $38.67 | $34.96 | 999,865 |
2017-12-13 | $40.04 | $40.34 | $39.46 | $39.58 | $35.78 | 736,866 |
2017-12-12 | $39.39 | $39.69 | $39.17 | $39.63 | $35.83 | 1,141,057 |
2017-12-11 | $39.20 | $39.53 | $38.99 | $39.53 | $35.74 | 552,800 |
2017-12-08 | $39.41 | $39.49 | $38.86 | $39.14 | $35.39 | 754,747 |
2017-12-07 | $39.77 | $40.01 | $39.09 | $39.13 | $35.38 | 1,015,772 |
2017-12-06 | $40.16 | $40.23 | $39.78 | $39.81 | $35.99 | 859,656 |
2017-12-05 | $40.73 | $40.73 | $40.27 | $40.34 | $36.47 | 932,924 |
2017-12-04 | $41.96 | $42.09 | $40.68 | $40.80 | $36.72 | 1,116,549 |
2017-12-01 | $41.49 | $41.58 | $40.71 | $41.53 | $37.38 | 1,058,026 |
2017-11-30 | $41.38 | $41.79 | $41.29 | $41.41 | $37.27 | 1,074,015 |
2017-11-29 | $41.36 | $41.91 | $41.08 | $41.24 | $37.12 | 813,179 |
2017-11-28 | $40.77 | $41.46 | $40.47 | $41.36 | $37.23 | 758,404 |
2017-11-27 | $40.15 | $40.63 | $40.03 | $40.52 | $36.47 | 585,114 |
2017-11-24 | $40.72 | $40.87 | $39.94 | $40.16 | $36.15 | 268,454 |
2017-11-22 | $40.44 | $40.77 | $40.36 | $40.46 | $36.42 | 512,285 |
2017-11-21 | $40.34 | $40.61 | $40.17 | $40.40 | $36.36 | 709,081 |
2017-11-20 | $39.63 | $40.10 | $39.63 | $40.07 | $36.07 | 677,488 |
2017-11-17 | $39.41 | $39.73 | $39.35 | $39.60 | $35.64 | 1,182,543 |
2017-11-16 | $38.97 | $39.61 | $38.86 | $39.46 | $35.52 | 790,380 |
2017-11-15 | $38.46 | $38.87 | $38.33 | $38.72 | $34.85 | 688,403 |
2017-11-14 | $39.00 | $39.19 | $38.52 | $38.84 | $34.96 | 891,592 |
2017-11-13 | $39.33 | $39.63 | $39.18 | $39.21 | $35.29 | 591,614 |
2017-11-10 | $39.84 | $39.87 | $39.47 | $39.56 | $35.61 | 859,290 |
2017-11-09 | $39.24 | $39.67 | $39.16 | $39.44 | $35.50 | 737,295 |
2017-11-08 | $39.40 | $39.84 | $39.17 | $39.62 | $35.66 | 746,818 |
2017-11-07 | $39.43 | $39.70 | $39.27 | $39.51 | $35.56 | 774,679 |
2017-11-06 | $39.31 | $39.61 | $39.07 | $39.45 | $35.51 | 424,005 |
2017-11-03 | $39.41 | $39.59 | $39.13 | $39.21 | $35.29 | 657,191 |
2017-11-02 | $39.49 | $39.56 | $38.90 | $39.37 | $35.44 | 773,548 |
2017-11-01 | $40.30 | $40.30 | $39.36 | $39.49 | $35.54 | 935,769 |
2017-10-31 | $39.96 | $40.27 | $39.72 | $39.80 | $35.82 | 1,124,158 |
2017-10-30 | $39.98 | $40.07 | $39.49 | $39.70 | $35.73 | 858,562 |
2017-10-27 | $41.80 | $41.97 | $39.98 | $40.07 | $36.07 | 1,804,109 |
2017-10-26 | $40.43 | $41.95 | $40.19 | $41.72 | $37.55 | 2,403,355 |
2017-10-25 | $40.02 | $40.15 | $39.78 | $40.10 | $36.09 | 573,540 |
2017-10-24 | $40.25 | $40.42 | $40.03 | $40.21 | $36.19 | 793,536 |
2017-10-23 | $40.71 | $40.92 | $39.99 | $40.08 | $36.08 | 804,870 |
2017-10-20 | $40.55 | $40.90 | $40.48 | $40.59 | $36.53 | 800,098 |
2017-10-19 | $40.54 | $40.74 | $40.36 | $40.47 | $36.43 | 507,212 |
2017-10-18 | $40.77 | $41.03 | $40.67 | $40.85 | $36.77 | 622,511 |
2017-10-17 | $40.62 | $40.87 | $40.56 | $40.71 | $36.64 | 854,131 |
2017-10-16 | $40.60 | $40.83 | $40.52 | $40.65 | $36.59 | 369,101 |
2017-10-13 | $40.92 | $40.97 | $40.55 | $40.64 | $36.58 | 660,680 |
2017-10-12 | $40.65 | $40.83 | $40.56 | $40.59 | $36.53 | 833,412 |
2017-10-11 | $40.60 | $40.72 | $40.49 | $40.69 | $36.62 | 565,846 |
2017-10-10 | $40.56 | $40.77 | $40.56 | $40.65 | $36.59 | 501,833 |
2017-10-09 | $40.50 | $40.60 | $40.27 | $40.41 | $36.37 | 907,583 |
2017-10-06 | $40.44 | $40.77 | $40.38 | $40.46 | $36.42 | 1,562,197 |
2017-10-05 | $40.47 | $40.86 | $40.30 | $40.65 | $36.59 | 686,607 |
2017-10-04 | $40.52 | $40.81 | $40.25 | $40.31 | $36.28 | 594,152 |
2017-10-03 | $40.23 | $40.55 | $40.13 | $40.52 | $36.47 | 619,899 |
2017-10-02 | $39.37 | $40.15 | $39.22 | $40.11 | $36.10 | 1,149,564 |
2017-09-29 | $39.54 | $39.69 | $39.30 | $39.30 | $35.37 | 599,611 |
2017-09-28 | $39.56 | $39.66 | $39.29 | $39.53 | $35.58 | 524,793 |
2017-09-27 | $39.69 | $39.90 | $39.27 | $39.60 | $35.64 | 856,766 |
2017-09-26 | $39.50 | $39.85 | $39.42 | $39.62 | $35.66 | 951,640 |
2017-09-25 | $38.74 | $39.56 | $38.68 | $39.47 | $35.53 | 887,027 |
2017-09-22 | $38.60 | $38.95 | $38.40 | $38.87 | $34.99 | 467,854 |
2017-09-21 | $38.80 | $38.82 | $38.56 | $38.65 | $34.79 | 404,336 |
2017-09-20 | $38.84 | $39.04 | $38.75 | $38.79 | $34.91 | 619,895 |
2017-09-19 | $38.96 | $39.11 | $38.79 | $38.79 | $34.91 | 568,845 |
2017-09-18 | $38.99 | $39.00 | $38.78 | $38.88 | $35.00 | 435,670 |
2017-09-15 | $38.40 | $38.80 | $38.37 | $38.76 | $34.89 | 1,047,202 |
2017-09-14 | $38.13 | $38.40 | $37.48 | $38.37 | $34.54 | 481,225 |
2017-09-13 | $37.94 | $38.49 | $37.75 | $38.31 | $34.48 | 729,141 |
2017-09-12 | $37.65 | $38.24 | $37.65 | $38.07 | $34.27 | 620,129 |
2017-09-11 | $37.17 | $37.68 | $37.09 | $37.58 | $33.82 | 552,355 |
2017-09-08 | $36.69 | $36.97 | $36.58 | $36.85 | $33.17 | 807,567 |
2017-09-07 | $36.94 | $36.97 | $36.46 | $36.79 | $33.11 | 1,013,170 |
2017-09-06 | $37.30 | $37.35 | $36.77 | $36.84 | $33.16 | 1,421,453 |
2017-09-05 | $37.83 | $37.92 | $37.07 | $37.20 | $33.48 | 756,798 |
2017-09-01 | $37.98 | $38.14 | $37.69 | $37.90 | $34.11 | 1,572,551 |
2017-08-31 | $38.31 | $38.61 | $38.11 | $38.57 | $34.55 | 1,262,945 |
2017-08-30 | $37.59 | $38.06 | $37.45 | $37.97 | $34.01 | 535,997 |
2017-08-29 | $37.11 | $37.73 | $37.10 | $37.55 | $33.64 | 598,696 |
2017-08-28 | $37.43 | $37.74 | $37.36 | $37.44 | $33.54 | 856,083 |
2017-08-25 | $37.16 | $37.77 | $37.02 | $37.39 | $33.49 | 867,567 |
2017-08-24 | $36.80 | $37.06 | $36.38 | $36.95 | $33.10 | 1,487,548 |
2017-08-23 | $36.08 | $36.83 | $36.08 | $36.66 | $32.84 | 1,288,538 |
2017-08-22 | $36.21 | $36.55 | $36.09 | $36.36 | $32.57 | 769,030 |
2017-08-21 | $35.87 | $36.02 | $35.67 | $35.93 | $32.19 | 1,114,091 |
2017-08-18 | $36.60 | $36.62 | $35.95 | $35.95 | $32.20 | 1,233,211 |
2017-08-17 | $37.45 | $37.66 | $36.79 | $36.81 | $32.98 | 811,255 |
2017-08-16 | $37.37 | $37.77 | $37.37 | $37.54 | $33.63 | 905,897 |
2017-08-15 | $37.55 | $37.62 | $37.24 | $37.35 | $33.46 | 967,763 |
2017-08-14 | $37.35 | $37.61 | $37.31 | $37.47 | $33.57 | 936,167 |
2017-08-11 | $36.46 | $37.17 | $36.23 | $36.99 | $33.14 | 945,631 |
2017-08-10 | $37.56 | $37.72 | $36.80 | $36.80 | $32.97 | 1,743,880 |
2017-08-09 | $38.44 | $38.46 | $37.62 | $37.91 | $33.96 | 2,046,973 |
2017-08-08 | $37.95 | $38.77 | $37.95 | $38.31 | $34.32 | 2,198,758 |
2017-08-07 | $38.29 | $38.29 | $37.90 | $38.06 | $34.10 | 1,171,737 |
2017-08-04 | $38.43 | $38.47 | $38.11 | $38.20 | $34.22 | 869,384 |
2017-08-03 | $38.57 | $38.71 | $38.19 | $38.27 | $34.28 | 795,569 |
2017-08-02 | $38.71 | $38.82 | $38.34 | $38.48 | $34.47 | 911,341 |
2017-08-01 | $38.62 | $38.78 | $38.30 | $38.69 | $34.66 | 1,187,621 |
2017-07-31 | $38.27 | $38.52 | $38.04 | $38.38 | $34.38 | 740,260 |
2017-07-28 | $38.69 | $38.69 | $37.95 | $38.14 | $34.17 | 656,881 |
2017-07-27 | $39.21 | $39.22 | $38.49 | $38.73 | $34.70 | 822,406 |
2017-07-26 | $39.42 | $39.56 | $38.94 | $39.13 | $35.05 | 674,780 |
2017-07-25 | $39.30 | $39.62 | $38.82 | $39.34 | $35.24 | 1,538,240 |
2017-07-24 | $39.27 | $39.44 | $38.89 | $39.01 | $34.95 | 949,473 |
2017-07-21 | $39.53 | $39.66 | $38.85 | $39.25 | $35.16 | 1,034,847 |
2017-07-20 | $39.89 | $39.96 | $39.50 | $39.62 | $35.49 | 1,272,085 |
2017-07-19 | $39.50 | $40.10 | $39.49 | $39.79 | $35.64 | 1,355,830 |
2017-07-18 | $39.90 | $39.90 | $38.69 | $39.31 | $35.21 | 1,314,547 |
2017-07-17 | $39.68 | $40.19 | $39.53 | $39.93 | $35.77 | 746,477 |
2017-07-14 | $38.99 | $39.65 | $38.43 | $39.63 | $35.50 | 2,058,235 |
2017-07-13 | $39.72 | $40.00 | $39.45 | $39.79 | $35.64 | 1,270,211 |
2017-07-12 | $39.24 | $39.72 | $39.16 | $39.60 | $35.47 | 1,074,132 |
2017-07-11 | $38.88 | $39.11 | $38.58 | $38.93 | $34.87 | 635,184 |
2017-07-10 | $39.02 | $39.13 | $38.54 | $38.74 | $34.70 | 703,005 |
2017-07-07 | $38.33 | $39.10 | $38.21 | $38.99 | $34.93 | 448,287 |
2017-07-06 | $38.58 | $38.69 | $38.15 | $38.20 | $34.22 | 870,120 |
2017-07-05 | $39.42 | $39.42 | $38.82 | $38.82 | $34.78 | 950,553 |
2017-07-03 | $39.22 | $39.55 | $39.15 | $39.35 | $35.25 | 360,555 |
2017-06-30 | $39.00 | $39.29 | $38.87 | $38.88 | $34.83 | 907,375 |
2017-06-29 | $39.43 | $39.43 | $38.73 | $38.98 | $34.92 | 691,303 |
2017-06-28 | $38.73 | $39.47 | $38.73 | $39.20 | $35.12 | 986,973 |
2017-06-27 | $38.92 | $38.97 | $38.56 | $38.63 | $34.61 | 1,543,134 |
2017-06-26 | $38.76 | $39.10 | $38.61 | $38.94 | $34.88 | 833,120 |
2017-06-23 | $38.58 | $39.03 | $38.46 | $38.69 | $34.66 | 1,713,861 |
2017-06-22 | $38.16 | $38.67 | $38.07 | $38.57 | $34.55 | 997,365 |
2017-06-21 | $38.92 | $38.92 | $38.06 | $38.10 | $34.13 | 895,233 |
2017-06-20 | $38.72 | $39.16 | $38.72 | $38.81 | $34.77 | 999,534 |
2017-06-19 | $38.85 | $39.05 | $38.55 | $39.00 | $34.94 | 1,130,492 |
2017-06-16 | $38.17 | $38.60 | $38.08 | $38.59 | $34.57 | 1,625,779 |
2017-06-15 | $37.86 | $38.37 | $37.85 | $38.27 | $34.28 | 899,850 |
2017-06-14 | $38.47 | $38.54 | $37.99 | $38.35 | $34.35 | 929,347 |
2017-06-13 | $38.24 | $38.58 | $38.10 | $38.42 | $34.42 | 1,208,724 |
2017-06-12 | $38.48 | $38.91 | $37.71 | $38.12 | $34.15 | 1,468,469 |
2017-06-09 | $38.72 | $39.16 | $38.43 | $38.64 | $34.61 | 1,148,779 |
2017-06-08 | $38.08 | $38.67 | $37.80 | $38.64 | $34.61 | 1,256,195 |
2017-06-07 | $38.00 | $38.31 | $37.77 | $38.10 | $34.13 | 1,349,161 |
2017-06-06 | $37.31 | $37.88 | $37.15 | $37.83 | $33.89 | 1,611,430 |
2017-06-05 | $37.25 | $37.88 | $37.23 | $37.44 | $33.54 | 1,900,310 |
2017-06-02 | $37.16 | $37.42 | $36.93 | $37.00 | $33.15 | 1,437,297 |
2017-06-01 | $36.85 | $37.41 | $36.66 | $37.27 | $33.23 | 1,688,880 |
2017-05-31 | $36.71 | $36.90 | $36.07 | $36.68 | $32.70 | 1,729,775 |
2017-05-30 | $36.57 | $36.88 | $36.53 | $36.63 | $32.66 | 1,136,376 |
2017-05-26 | $36.85 | $36.85 | $36.43 | $36.69 | $32.71 | 878,512 |
2017-05-25 | $36.96 | $37.10 | $36.77 | $36.86 | $32.86 | 958,900 |
2017-05-24 | $36.59 | $36.90 | $36.46 | $36.70 | $32.72 | 1,016,522 |
2017-05-23 | $37.08 | $37.22 | $36.39 | $36.51 | $32.55 | 1,316,614 |
2017-05-22 | $37.18 | $37.38 | $36.88 | $36.98 | $32.97 | 1,260,986 |
2017-05-19 | $36.19 | $37.38 | $36.16 | $37.09 | $33.07 | 1,599,578 |
2017-05-18 | $36.52 | $36.60 | $35.96 | $35.96 | $32.06 | 1,422,057 |
2017-05-17 | $36.91 | $37.19 | $36.53 | $36.60 | $32.63 | 1,386,257 |
2017-05-16 | $37.71 | $37.75 | $37.28 | $37.41 | $33.35 | 1,002,686 |
2017-05-15 | $37.53 | $37.68 | $37.33 | $37.53 | $33.46 | 1,597,584 |
2017-05-12 | $37.65 | $37.78 | $37.21 | $37.31 | $33.26 | 944,723 |
2017-05-11 | $37.45 | $37.87 | $37.41 | $37.61 | $33.53 | 1,844,379 |
2017-05-10 | $37.46 | $37.70 | $37.29 | $37.56 | $33.48 | 1,513,669 |
2017-05-09 | $38.03 | $38.06 | $37.38 | $37.45 | $33.39 | 1,254,502 |
2017-05-08 | $37.25 | $38.16 | $37.20 | $37.94 | $33.82 | 2,451,950 |
2017-05-05 | $36.95 | $37.38 | $36.61 | $37.28 | $33.23 | 2,433,563 |
2017-05-04 | $37.11 | $37.50 | $36.72 | $36.80 | $32.81 | 1,398,394 |
2017-05-03 | $37.25 | $37.48 | $36.73 | $37.06 | $33.04 | 2,570,528 |
2017-05-02 | $38.15 | $38.27 | $37.20 | $37.48 | $33.41 | 2,595,208 |
2017-05-01 | $38.78 | $38.80 | $38.03 | $38.17 | $34.03 | 2,344,107 |
2017-04-28 | $39.62 | $39.90 | $38.62 | $38.69 | $34.49 | 4,047,131 |
2017-04-27 | $42.30 | $42.58 | $39.26 | $40.86 | $36.43 | 38,407 |
2017-04-26 | $44.75 | $45.07 | $44.49 | $44.58 | $39.74 | 1,633,618 |
2017-04-25 | $44.73 | $45.09 | $44.66 | $44.85 | $39.98 | 975,255 |
2017-04-24 | $44.79 | $44.86 | $44.12 | $44.52 | $39.69 | 2,126,039 |
2017-04-21 | $44.55 | $44.60 | $44.16 | $44.21 | $39.41 | 1,103,776 |
2017-04-20 | $44.32 | $44.76 | $44.11 | $44.64 | $39.80 | 707,563 |
2017-04-19 | $44.38 | $44.70 | $43.98 | $44.14 | $39.35 | 846,117 |
2017-04-18 | $43.68 | $44.27 | $43.68 | $44.14 | $39.35 | 783,070 |
2017-04-17 | $43.77 | $43.97 | $43.64 | $43.89 | $39.13 | 827,047 |
2017-04-13 | $43.86 | $44.19 | $43.53 | $43.60 | $38.87 | 1,138,558 |
2017-04-12 | $44.66 | $44.77 | $43.89 | $43.94 | $39.17 | 742,828 |
2017-04-11 | $44.49 | $44.70 | $44.02 | $44.64 | $39.80 | 692,434 |
2017-04-10 | $44.61 | $45.08 | $44.48 | $44.58 | $39.74 | 946,889 |
2017-04-07 | $44.57 | $44.90 | $44.52 | $44.60 | $39.76 | 806,993 |
2017-04-06 | $44.68 | $45.02 | $44.39 | $44.80 | $39.94 | 937,695 |
2017-04-05 | $45.32 | $45.32 | $44.47 | $44.56 | $39.72 | 1,604,823 |
2017-04-04 | $44.76 | $45.22 | $44.76 | $44.93 | $40.05 | 1,244,432 |
2017-04-03 | $45.91 | $45.99 | $44.64 | $44.96 | $40.08 | 1,301,775 |
2017-03-31 | $45.47 | $45.95 | $45.08 | $45.76 | $40.79 | 1,446,189 |
2017-03-30 | $45.05 | $45.76 | $45.05 | $45.61 | $40.66 | 1,239,376 |
2017-03-29 | $44.63 | $45.25 | $44.53 | $45.09 | $40.20 | 1,315,924 |
2017-03-28 | $43.98 | $44.98 | $43.93 | $44.71 | $39.86 | 1,307,429 |
2017-03-27 | $43.66 | $44.30 | $43.66 | $44.19 | $39.39 | 888,465 |
2017-03-24 | $44.51 | $44.85 | $44.08 | $44.40 | $39.58 | 1,348,361 |
2017-03-23 | $44.02 | $44.44 | $43.89 | $44.35 | $39.54 | 1,187,265 |
2017-03-22 | $43.92 | $44.26 | $43.75 | $44.01 | $39.23 | 1,609,068 |
2017-03-21 | $45.47 | $45.66 | $43.93 | $44.04 | $39.26 | 1,905,480 |
2017-03-20 | $46.02 | $46.08 | $45.49 | $45.50 | $40.56 | 1,171,734 |
2017-03-17 | $46.27 | $46.38 | $45.90 | $46.05 | $41.05 | 1,636,364 |
2017-03-16 | $46.26 | $46.61 | $46.15 | $46.22 | $41.20 | 761,522 |
2017-03-15 | $45.79 | $46.14 | $45.58 | $45.98 | $40.99 | 1,134,726 |
2017-03-14 | $45.33 | $45.76 | $45.20 | $45.58 | $40.63 | 875,940 |
2017-03-13 | $45.46 | $45.68 | $45.17 | $45.53 | $40.59 | 1,884,086 |
2017-03-10 | $45.07 | $45.46 | $45.07 | $45.36 | $40.44 | 1,425,491 |
2017-03-09 | $45.33 | $45.53 | $45.03 | $45.19 | $40.13 | 852,839 |
2017-03-08 | $45.79 | $45.97 | $45.35 | $45.39 | $40.30 | 1,022,138 |
2017-03-07 | $45.83 | $46.07 | $45.64 | $45.66 | $40.54 | 1,076,830 |
2017-03-06 | $46.10 | $46.29 | $45.93 | $46.03 | $40.87 | 842,669 |
2017-03-03 | $46.50 | $46.63 | $46.19 | $46.37 | $41.17 | 882,010 |
2017-03-02 | $46.80 | $47.09 | $46.46 | $46.49 | $41.28 | 1,433,084 |
2017-03-01 | $45.85 | $47.03 | $45.58 | $46.99 | $41.73 | 1,907,425 |
2017-02-28 | $46.09 | $46.43 | $45.76 | $46.08 | $40.92 | 1,867,312 |
2017-02-27 | $46.36 | $46.86 | $46.13 | $46.24 | $41.06 | 915,849 |
2017-02-24 | $45.73 | $46.41 | $45.50 | $46.41 | $41.21 | 719,997 |
2017-02-23 | $46.66 | $46.86 | $46.21 | $46.30 | $41.11 | 848,206 |
2017-02-22 | $46.50 | $46.77 | $46.17 | $46.52 | $41.31 | 1,130,038 |
2017-02-21 | $46.47 | $46.89 | $46.22 | $46.76 | $41.52 | 843,730 |
2017-02-17 | $46.09 | $46.41 | $45.55 | $46.41 | $41.21 | 1,994,860 |
2017-02-16 | $46.33 | $46.39 | $45.94 | $46.29 | $41.10 | 687,302 |
2017-02-15 | $46.23 | $46.51 | $45.65 | $46.25 | $41.07 | 1,739,830 |
2017-02-14 | $46.54 | $46.74 | $46.21 | $46.66 | $41.43 | 908,894 |
2017-02-13 | $46.71 | $46.98 | $46.47 | $46.74 | $41.50 | 556,802 |
2017-02-10 | $46.83 | $46.87 | $46.26 | $46.66 | $41.43 | 570,999 |
2017-02-09 | $46.80 | $47.19 | $46.63 | $46.70 | $41.47 | 756,948 |
2017-02-08 | $46.42 | $46.89 | $46.13 | $46.64 | $41.41 | 1,058,713 |
2017-02-07 | $46.76 | $46.80 | $46.12 | $46.49 | $41.28 | 982,273 |
2017-02-06 | $46.88 | $47.05 | $46.58 | $46.73 | $41.49 | 855,663 |
2017-02-03 | $46.79 | $47.10 | $46.67 | $47.08 | $41.81 | 836,000 |
2017-02-02 | $46.27 | $46.60 | $45.98 | $46.44 | $41.24 | 844,679 |
2017-02-01 | $46.77 | $46.95 | $46.00 | $46.33 | $41.14 | 767,906 |
2017-01-31 | $46.46 | $46.64 | $45.77 | $46.44 | $41.24 | 780,894 |
2017-01-30 | $45.79 | $46.47 | $45.57 | $46.47 | $41.26 | 1,055,123 |
2017-01-27 | $46.44 | $47.23 | $46.44 | $46.88 | $41.63 | 1,140,291 |
2017-01-26 | $48.00 | $48.20 | $45.92 | $46.33 | $41.14 | 1,714,697 |
2017-01-25 | $47.52 | $47.87 | $47.37 | $47.61 | $42.28 | 1,095,866 |
2017-01-24 | $46.93 | $47.50 | $46.73 | $47.26 | $41.97 | 1,531,160 |
2017-01-23 | $47.01 | $47.14 | $46.08 | $46.60 | $41.38 | 931,512 |
2017-01-20 | $47.09 | $47.54 | $47.06 | $47.20 | $41.91 | 741,655 |
2017-01-19 | $47.18 | $47.45 | $46.81 | $46.97 | $41.71 | 497,160 |
2017-01-18 | $46.80 | $47.24 | $46.44 | $47.09 | $41.81 | 604,557 |
2017-01-17 | $46.99 | $47.16 | $46.40 | $46.52 | $41.31 | 680,120 |
2017-01-13 | $46.87 | $47.43 | $46.85 | $47.18 | $41.89 | 578,168 |
2017-01-12 | $46.90 | $46.97 | $46.12 | $46.79 | $41.55 | 997,750 |
2017-01-11 | $47.10 | $47.14 | $46.66 | $46.95 | $41.69 | 1,474,325 |
2017-01-10 | $46.86 | $47.47 | $46.84 | $46.97 | $41.71 | 1,281,119 |
2017-01-09 | $47.37 | $47.51 | $46.81 | $46.84 | $41.59 | 572,750 |
2017-01-06 | $47.26 | $47.66 | $46.65 | $47.58 | $42.25 | 912,903 |
2017-01-05 | $47.30 | $47.69 | $46.75 | $47.13 | $41.85 | 1,549,692 |
2017-01-04 | $46.92 | $47.60 | $46.90 | $47.32 | $42.02 | 1,927,084 |
2017-01-03 | $48.00 | $48.13 | $46.93 | $47.23 | $41.94 | 978,817 |
2016-12-30 | $48.19 | $48.19 | $47.48 | $47.61 | $42.28 | 349,826 |
2016-12-29 | $47.91 | $48.34 | $47.69 | $47.98 | $42.60 | 365,997 |
2016-12-28 | $48.57 | $48.66 | $47.79 | $47.85 | $42.49 | 357,191 |
2016-12-27 | $48.09 | $48.50 | $47.98 | $48.38 | $42.96 | 247,210 |
2016-12-23 | $48.15 | $48.31 | $47.90 | $48.07 | $42.68 | 282,363 |
2016-12-22 | $48.85 | $48.94 | $47.82 | $48.14 | $42.75 | 688,831 |
2016-12-21 | $48.78 | $49.19 | $48.47 | $48.84 | $43.37 | 1,177,311 |
2016-12-20 | $48.49 | $49.01 | $48.23 | $48.69 | $43.23 | 941,797 |
2016-12-19 | $47.97 | $48.49 | $47.56 | $48.37 | $42.95 | 922,187 |
2016-12-16 | $48.20 | $48.72 | $47.90 | $48.01 | $42.63 | 1,678,620 |
2016-12-15 | $47.75 | $48.57 | $47.35 | $48.02 | $42.64 | 1,775,104 |
2016-12-14 | $48.46 | $48.71 | $47.37 | $47.70 | $42.36 | 1,137,668 |
2016-12-13 | $49.89 | $51.50 | $48.19 | $48.70 | $43.24 | 2,072,174 |
2016-12-12 | $47.70 | $48.04 | $47.22 | $47.56 | $42.23 | 540,240 |
2016-12-09 | $48.16 | $48.37 | $47.83 | $47.97 | $42.60 | 622,337 |
2016-12-08 | $47.71 | $48.43 | $47.57 | $48.15 | $42.76 | 768,587 |
2016-12-07 | $46.72 | $47.46 | $46.70 | $47.39 | $42.08 | 983,836 |
2016-12-06 | $45.80 | $47.03 | $45.79 | $46.69 | $41.46 | 1,152,151 |
2016-12-05 | $45.63 | $45.94 | $45.54 | $45.83 | $40.70 | 1,021,176 |
2016-12-02 | $45.66 | $45.70 | $45.23 | $45.28 | $40.21 | 846,031 |
2016-12-01 | $46.01 | $46.31 | $45.52 | $45.69 | $40.42 | 780,715 |
2016-11-30 | $46.47 | $46.47 | $45.89 | $45.89 | $40.60 | 788,694 |
2016-11-29 | $45.99 | $46.46 | $45.94 | $46.09 | $40.77 | 703,808 |
2016-11-28 | $46.10 | $46.55 | $46.07 | $46.09 | $40.77 | 638,376 |
2016-11-25 | $46.19 | $46.58 | $45.99 | $46.55 | $41.18 | 306,061 |
2016-11-23 | $46.01 | $46.35 | $45.90 | $46.19 | $40.86 | 545,623 |
2016-11-22 | $45.68 | $46.26 | $45.44 | $46.16 | $40.84 | 1,221,612 |
2016-11-21 | $45.39 | $45.55 | $44.95 | $45.39 | $40.15 | 942,466 |
2016-11-18 | $45.00 | $45.31 | $44.68 | $45.14 | $39.93 | 651,828 |
2016-11-17 | $44.99 | $45.34 | $44.80 | $45.08 | $39.88 | 580,995 |
2016-11-16 | $44.66 | $45.04 | $44.31 | $44.93 | $39.75 | 638,432 |
2016-11-15 | $44.39 | $45.08 | $44.10 | $44.77 | $39.61 | 940,832 |
2016-11-14 | $43.87 | $44.46 | $43.50 | $44.31 | $39.20 | 853,903 |
2016-11-11 | $43.31 | $43.78 | $43.09 | $43.76 | $38.71 | 999,058 |
2016-11-10 | $43.69 | $44.00 | $43.17 | $43.52 | $38.50 | 1,556,176 |
2016-11-09 | $42.11 | $43.51 | $41.73 | $43.31 | $38.31 | 950,306 |
2016-11-08 | $42.52 | $42.62 | $41.98 | $42.54 | $37.63 | 774,140 |
2016-11-07 | $42.29 | $42.82 | $42.29 | $42.77 | $37.84 | 1,098,737 |
2016-11-04 | $41.07 | $41.77 | $40.80 | $41.52 | $36.73 | 900,875 |
2016-11-03 | $41.27 | $41.41 | $40.97 | $41.12 | $36.38 | 972,059 |
2016-11-02 | $41.57 | $41.87 | $41.16 | $41.26 | $36.50 | 837,956 |
2016-11-01 | $42.18 | $42.42 | $41.37 | $41.68 | $36.87 | 1,028,243 |
2016-10-31 | $41.59 | $42.07 | $41.43 | $41.95 | $37.11 | 1,056,405 |
2016-10-28 | $42.10 | $42.57 | $41.49 | $41.58 | $36.78 | 1,489,881 |
2016-10-27 | $42.49 | $42.83 | $41.95 | $42.14 | $37.28 | 855,849 |
2016-10-26 | $42.08 | $42.68 | $42.08 | $42.29 | $37.41 | 1,089,483 |
2016-10-25 | $42.61 | $42.68 | $42.14 | $42.41 | $37.52 | 899,583 |
2016-10-24 | $42.72 | $42.72 | $42.27 | $42.59 | $37.68 | 565,370 |
2016-10-21 | $42.37 | $42.38 | $41.94 | $42.01 | $37.16 | 743,781 |
2016-10-20 | $41.90 | $41.93 | $41.50 | $41.82 | $37.00 | 650,336 |
2016-10-19 | $42.01 | $42.22 | $41.72 | $42.06 | $37.21 | 599,027 |
2016-10-18 | $42.13 | $42.17 | $41.50 | $41.83 | $37.00 | 860,581 |
2016-10-17 | $41.35 | $42.12 | $41.29 | $41.56 | $36.77 | 890,339 |
2016-10-14 | $41.46 | $41.73 | $41.23 | $41.30 | $36.54 | 618,066 |
2016-10-13 | $41.28 | $41.34 | $40.76 | $41.19 | $36.44 | 634,673 |
2016-10-12 | $41.90 | $41.91 | $41.53 | $41.76 | $36.94 | 670,937 |
2016-10-11 | $42.40 | $42.40 | $41.68 | $41.79 | $36.97 | 844,713 |
2016-10-10 | $42.99 | $43.32 | $42.51 | $42.53 | $37.62 | 576,416 |
2016-10-07 | $42.59 | $42.69 | $42.09 | $42.59 | $37.68 | 976,030 |
2016-10-06 | $42.83 | $42.96 | $42.24 | $42.58 | $37.67 | 882,264 |
2016-10-05 | $42.33 | $43.07 | $42.04 | $42.84 | $37.90 | 1,515,954 |
2016-10-04 | $41.97 | $42.93 | $41.63 | $42.13 | $37.27 | 1,766,632 |
2016-10-03 | $40.98 | $41.24 | $40.49 | $40.50 | $35.83 | 1,120,145 |
2016-09-30 | $40.99 | $41.21 | $40.75 | $41.06 | $36.32 | 813,122 |
2016-09-29 | $40.88 | $40.98 | $40.25 | $40.59 | $35.91 | 823,580 |
2016-09-28 | $40.75 | $41.03 | $40.51 | $40.75 | $36.05 | 1,250,565 |
2016-09-27 | $40.10 | $40.53 | $39.98 | $40.48 | $35.81 | 1,026,769 |
2016-09-26 | $40.29 | $40.43 | $39.94 | $40.10 | $35.47 | 1,053,507 |
2016-09-23 | $41.35 | $41.37 | $40.44 | $40.45 | $35.78 | 983,416 |
2016-09-22 | $41.09 | $41.62 | $41.04 | $41.48 | $36.69 | 1,623,142 |
2016-09-21 | $40.60 | $40.97 | $40.50 | $40.89 | $36.17 | 860,486 |
2016-09-20 | $40.36 | $41.08 | $40.10 | $40.33 | $35.68 | 2,324,198 |
2016-09-19 | $42.13 | $42.87 | $41.54 | $41.89 | $37.06 | 3,171,512 |
2016-09-16 | $39.60 | $39.60 | $39.05 | $39.21 | $34.69 | 1,266,732 |
2016-09-15 | $39.25 | $39.82 | $39.24 | $39.69 | $35.11 | 1,823,908 |
2016-09-14 | $39.44 | $39.51 | $39.07 | $39.20 | $34.68 | 1,193,565 |
2016-09-13 | $40.00 | $40.24 | $39.39 | $39.48 | $34.93 | 1,265,496 |
2016-09-12 | $39.63 | $40.43 | $39.56 | $40.33 | $35.68 | 761,613 |
2016-09-09 | $40.98 | $41.28 | $40.05 | $40.05 | $35.43 | 1,222,901 |
2016-09-08 | $41.55 | $41.58 | $41.25 | $41.37 | $36.60 | 794,725 |
2016-09-07 | $41.38 | $41.64 | $41.25 | $41.63 | $36.83 | 707,132 |
2016-09-06 | $41.74 | $41.90 | $41.36 | $41.47 | $36.69 | 574,042 |
2016-09-02 | $41.71 | $41.86 | $41.40 | $41.82 | $37.00 | 734,766 |
2016-09-01 | $41.73 | $41.93 | $41.34 | $41.71 | $36.75 | 841,187 |
2016-08-31 | $41.89 | $42.04 | $41.42 | $41.68 | $36.72 | 968,942 |
2016-08-30 | $41.86 | $42.33 | $41.83 | $42.06 | $37.06 | 678,932 |
2016-08-29 | $41.55 | $42.09 | $41.55 | $41.95 | $36.96 | 762,797 |
2016-08-26 | $41.85 | $42.09 | $41.32 | $41.56 | $36.62 | 1,164,211 |
2016-08-25 | $41.46 | $41.87 | $41.31 | $41.76 | $36.79 | 885,227 |
2016-08-24 | $41.44 | $41.67 | $41.23 | $41.65 | $36.70 | 838,529 |
2016-08-23 | $41.77 | $41.98 | $41.50 | $41.54 | $36.60 | 581,081 |
2016-08-22 | $41.33 | $41.51 | $41.02 | $41.50 | $36.56 | 654,856 |
2016-08-19 | $41.13 | $41.55 | $41.02 | $41.50 | $36.56 | 877,655 |
2016-08-18 | $41.01 | $41.41 | $40.87 | $41.28 | $36.37 | 634,059 |
2016-08-17 | $41.31 | $41.41 | $40.91 | $41.00 | $36.12 | 733,486 |
2016-08-16 | $41.75 | $41.98 | $41.34 | $41.37 | $36.45 | 649,777 |
2016-08-15 | $41.74 | $42.22 | $41.57 | $41.83 | $36.85 | 597,192 |
2016-08-12 | $41.30 | $41.99 | $41.30 | $41.60 | $36.65 | 907,615 |
2016-08-11 | $41.04 | $41.42 | $40.68 | $41.30 | $36.39 | 1,368,561 |
2016-08-10 | $40.65 | $41.73 | $40.40 | $40.99 | $36.11 | 1,226,466 |
2016-08-09 | $41.24 | $41.57 | $41.08 | $41.48 | $36.55 | 729,308 |
2016-08-08 | $40.77 | $41.27 | $40.56 | $41.24 | $36.33 | 1,139,210 |
2016-08-05 | $40.32 | $40.69 | $40.28 | $40.67 | $35.83 | 1,658,101 |
2016-08-04 | $40.46 | $40.66 | $40.01 | $40.14 | $35.37 | 788,282 |
2016-08-03 | $39.96 | $40.56 | $39.95 | $40.51 | $35.69 | 1,220,731 |
2016-08-02 | $40.99 | $41.06 | $39.72 | $39.95 | $35.20 | 1,263,760 |
2016-08-01 | $41.04 | $41.34 | $40.90 | $41.02 | $36.14 | 1,264,687 |
2016-07-29 | $41.09 | $41.25 | $40.76 | $41.10 | $36.21 | 673,483 |
2016-07-28 | $40.75 | $41.20 | $40.67 | $41.09 | $36.20 | 551,472 |
2016-07-27 | $41.06 | $41.34 | $40.76 | $40.84 | $35.98 | 551,458 |
2016-07-26 | $40.56 | $41.04 | $40.47 | $40.96 | $36.09 | 729,889 |
2016-07-25 | $40.85 | $41.05 | $40.47 | $40.48 | $35.67 | 1,281,858 |
2016-07-22 | $40.69 | $40.97 | $40.37 | $40.83 | $35.97 | 620,487 |
2016-07-21 | $40.84 | $41.20 | $40.63 | $40.77 | $35.92 | 743,788 |
2016-07-20 | $40.61 | $41.19 | $40.33 | $40.79 | $35.94 | 573,399 |
2016-07-19 | $40.27 | $40.45 | $40.13 | $40.40 | $35.59 | 632,604 |
2016-07-18 | $40.35 | $40.50 | $40.23 | $40.35 | $35.55 | 958,578 |
2016-07-15 | $40.18 | $40.47 | $40.02 | $40.40 | $35.59 | 919,362 |
2016-07-14 | $39.91 | $40.20 | $39.57 | $40.08 | $35.31 | 1,935,164 |
2016-07-13 | $39.93 | $39.99 | $39.43 | $39.61 | $34.90 | 1,293,227 |
2016-07-12 | $39.03 | $39.88 | $38.60 | $39.66 | $34.94 | 3,195,910 |
2016-07-11 | $39.62 | $41.00 | $38.40 | $38.80 | $34.19 | 4,400,193 |
2016-07-08 | $40.39 | $41.26 | $40.39 | $41.25 | $36.34 | 1,091,894 |
2016-07-07 | $39.36 | $40.06 | $39.36 | $39.95 | $35.20 | 965,247 |
2016-07-06 | $38.86 | $39.23 | $38.16 | $39.20 | $34.54 | 1,268,938 |
2016-07-05 | $39.91 | $39.99 | $39.04 | $39.23 | $34.56 | 981,344 |
2016-07-01 | $40.48 | $40.79 | $40.18 | $40.27 | $35.48 | 530,969 |
2016-06-30 | $39.86 | $40.53 | $39.63 | $40.51 | $35.69 | 1,337,167 |
2016-06-29 | $40.11 | $40.50 | $39.40 | $39.73 | $35.00 | 704,629 |
2016-06-28 | $39.34 | $40.22 | $39.18 | $39.68 | $34.96 | 1,018,815 |
2016-06-27 | $40.38 | $40.44 | $38.83 | $38.92 | $34.29 | 1,228,405 |
2016-06-24 | $41.49 | $42.09 | $40.77 | $40.89 | $36.03 | 1,296,104 |
2016-06-23 | $43.40 | $43.44 | $43.04 | $43.29 | $38.14 | 676,615 |
2016-06-22 | $43.01 | $43.43 | $42.86 | $42.86 | $37.76 | 681,851 |
2016-06-21 | $42.85 | $43.33 | $42.49 | $43.05 | $37.93 | 1,000,767 |
2016-06-20 | $42.37 | $42.98 | $42.15 | $42.81 | $37.72 | 1,097,931 |
2016-06-17 | $41.82 | $41.88 | $41.44 | $41.80 | $36.83 | 1,502,829 |
2016-06-16 | $41.63 | $42.05 | $41.30 | $41.98 | $36.99 | 513,010 |
2016-06-15 | $42.18 | $42.42 | $41.88 | $41.98 | $36.99 | 635,288 |
2016-06-14 | $41.56 | $42.01 | $41.42 | $41.90 | $36.92 | 849,636 |
2016-06-13 | $41.95 | $42.27 | $41.71 | $41.73 | $36.77 | 1,047,842 |
2016-06-10 | $42.32 | $42.53 | $42.08 | $42.22 | $37.20 | 672,549 |
2016-06-09 | $42.23 | $42.77 | $42.08 | $42.77 | $37.68 | 657,114 |
2016-06-08 | $42.42 | $42.60 | $42.14 | $42.48 | $37.43 | 996,530 |
2016-06-07 | $41.85 | $42.37 | $41.63 | $42.28 | $37.25 | 1,224,649 |
2016-06-06 | $41.08 | $41.29 | $40.83 | $41.23 | $36.33 | 701,417 |
2016-06-03 | $41.33 | $41.41 | $40.80 | $41.07 | $36.19 | 644,015 |
2016-06-02 | $41.26 | $41.59 | $41.06 | $41.49 | $36.40 | 803,729 |
2016-06-01 | $40.82 | $41.35 | $40.48 | $41.31 | $36.25 | 850,037 |
2016-05-31 | $40.73 | $41.10 | $40.68 | $41.03 | $36.00 | 1,357,352 |
2016-05-27 | $40.55 | $40.86 | $40.24 | $40.63 | $35.65 | 700,114 |
2016-05-26 | $40.21 | $40.52 | $40.16 | $40.45 | $35.49 | 1,068,712 |
2016-05-25 | $40.35 | $40.51 | $39.96 | $40.11 | $35.19 | 1,262,671 |
2016-05-24 | $39.57 | $40.02 | $39.32 | $40.01 | $35.11 | 1,439,824 |
2016-05-23 | $39.13 | $39.45 | $38.97 | $39.27 | $34.46 | 1,416,799 |
2016-05-20 | $39.15 | $39.87 | $39.12 | $39.25 | $34.44 | 1,552,069 |
2016-05-19 | $38.93 | $39.24 | $38.65 | $38.99 | $34.21 | 942,053 |
2016-05-18 | $39.02 | $39.74 | $39.02 | $39.29 | $34.47 | 715,678 |
2016-05-17 | $39.35 | $39.75 | $39.09 | $39.20 | $34.40 | 1,009,285 |
2016-05-16 | $38.92 | $39.76 | $38.92 | $39.43 | $34.60 | 1,198,168 |
2016-05-13 | $38.89 | $39.25 | $38.74 | $38.92 | $34.15 | 1,058,681 |
2016-05-12 | $39.75 | $39.75 | $38.35 | $38.95 | $34.18 | 1,569,602 |
2016-05-11 | $39.73 | $40.07 | $39.47 | $39.50 | $34.66 | 973,377 |
2016-05-10 | $39.07 | $39.81 | $39.00 | $39.79 | $34.91 | 1,599,143 |
2016-05-09 | $39.63 | $39.72 | $39.01 | $39.04 | $34.25 | 1,504,150 |
2016-05-06 | $39.41 | $39.72 | $39.10 | $39.40 | $34.57 | 1,307,189 |
2016-05-05 | $39.97 | $40.13 | $39.43 | $39.47 | $34.63 | 868,819 |
2016-05-04 | $39.80 | $40.50 | $39.75 | $39.85 | $34.97 | 1,228,849 |
2016-05-03 | $39.91 | $40.13 | $39.62 | $39.97 | $35.07 | 1,038,200 |
2016-05-02 | $40.24 | $40.47 | $39.52 | $40.29 | $35.35 | 1,698,875 |
2016-04-29 | $41.40 | $41.50 | $40.30 | $41.12 | $36.08 | 1,357,202 |
2016-04-28 | $44.24 | $44.44 | $41.81 | $41.90 | $36.76 | 2,314,543 |
2016-04-27 | $44.27 | $44.66 | $44.11 | $44.66 | $39.19 | 623,978 |
2016-04-26 | $43.87 | $44.66 | $43.57 | $44.39 | $38.95 | 851,983 |
2016-04-25 | $43.68 | $43.80 | $43.41 | $43.63 | $38.28 | 452,370 |
2016-04-22 | $43.73 | $44.29 | $43.61 | $43.85 | $38.48 | 661,181 |
2016-04-21 | $44.27 | $44.40 | $43.85 | $43.92 | $38.54 | 339,650 |
2016-04-20 | $44.16 | $44.51 | $43.97 | $44.28 | $38.85 | 545,915 |
2016-04-19 | $44.79 | $44.87 | $44.01 | $44.21 | $38.79 | 837,406 |
2016-04-18 | $44.59 | $44.74 | $44.29 | $44.55 | $39.09 | 513,746 |
2016-04-15 | $44.07 | $44.73 | $44.07 | $44.67 | $39.19 | 1,234,615 |
2016-04-14 | $44.62 | $44.68 | $44.04 | $44.35 | $38.91 | 616,983 |
2016-04-13 | $44.15 | $44.76 | $43.85 | $44.75 | $39.26 | 503,060 |
2016-04-12 | $43.74 | $44.12 | $43.38 | $43.90 | $38.52 | 523,138 |
2016-04-11 | $43.63 | $44.18 | $43.16 | $43.54 | $38.20 | 386,182 |
2016-04-08 | $43.76 | $44.01 | $43.41 | $43.48 | $38.15 | 365,218 |
2016-04-07 | $43.79 | $44.00 | $43.13 | $43.35 | $38.04 | 442,621 |
2016-04-06 | $43.55 | $44.18 | $43.43 | $44.09 | $38.69 | 559,812 |
2016-04-05 | $43.69 | $43.91 | $43.55 | $43.59 | $38.25 | 708,104 |
2016-04-04 | $44.75 | $44.77 | $43.95 | $44.07 | $38.67 | 546,968 |
2016-04-01 | $43.95 | $44.90 | $43.63 | $44.80 | $39.31 | 852,066 |
2016-03-31 | $44.24 | $44.45 | $44.16 | $44.30 | $38.87 | 713,312 |
2016-03-30 | $44.51 | $44.59 | $44.07 | $44.24 | $38.82 | 813,720 |
2016-03-29 | $43.68 | $44.53 | $43.45 | $44.36 | $38.92 | 1,328,688 |
2016-03-28 | $44.22 | $44.22 | $43.83 | $43.92 | $38.54 | 311,275 |
2016-03-24 | $44.07 | $44.17 | $43.74 | $44.02 | $38.62 | 859,700 |
2016-03-23 | $44.63 | $44.63 | $44.26 | $44.39 | $38.95 | 746,922 |
2016-03-22 | $43.96 | $44.95 | $43.85 | $44.73 | $39.25 | 1,267,887 |
2016-03-21 | $43.85 | $44.09 | $43.60 | $44.00 | $38.61 | 518,045 |
2016-03-18 | $43.34 | $44.18 | $43.26 | $43.88 | $38.50 | 783,495 |
2016-03-17 | $43.10 | $43.54 | $42.82 | $43.34 | $38.03 | 691,878 |
2016-03-16 | $42.65 | $43.32 | $42.35 | $43.20 | $37.90 | 692,484 |
2016-03-15 | $42.73 | $43.00 | $42.41 | $42.70 | $37.47 | 438,468 |
2016-03-14 | $43.18 | $43.39 | $42.93 | $43.00 | $37.73 | 413,252 |
2016-03-11 | $42.94 | $43.50 | $42.82 | $43.41 | $38.09 | 670,141 |
2016-03-10 | $42.93 | $43.11 | $42.03 | $42.43 | $37.23 | 478,698 |
2016-03-09 | $42.60 | $42.99 | $42.32 | $42.75 | $37.51 | 734,634 |
2016-03-08 | $42.88 | $42.90 | $42.11 | $42.49 | $37.28 | 680,338 |
2016-03-07 | $42.51 | $43.15 | $42.51 | $43.12 | $37.83 | 669,605 |
2016-03-04 | $42.48 | $42.88 | $42.27 | $42.81 | $37.56 | 576,899 |
2016-03-03 | $41.97 | $42.57 | $41.82 | $42.53 | $37.32 | 665,443 |
2016-03-02 | $41.82 | $42.32 | $41.70 | $41.94 | $36.80 | 597,469 |
2016-03-01 | $41.36 | $42.26 | $41.22 | $41.80 | $36.68 | 884,131 |
2016-02-29 | $41.41 | $41.77 | $41.14 | $41.15 | $36.11 | 675,271 |
2016-02-26 | $41.29 | $41.66 | $41.12 | $41.44 | $36.36 | 572,573 |
2016-02-25 | $41.23 | $41.36 | $40.76 | $41.28 | $36.07 | 783,684 |
2016-02-24 | $40.34 | $41.25 | $40.29 | $41.22 | $36.02 | 863,419 |
2016-02-23 | $41.36 | $41.56 | $41.05 | $41.06 | $35.88 | 813,169 |
2016-02-22 | $41.75 | $41.92 | $41.27 | $41.64 | $36.39 | 612,023 |
2016-02-19 | $41.07 | $41.28 | $40.64 | $41.28 | $36.07 | 809,079 |
2016-02-18 | $41.07 | $42.29 | $40.81 | $41.36 | $36.14 | 1,332,312 |
2016-02-17 | $40.16 | $40.91 | $39.93 | $40.77 | $35.63 | 906,804 |
2016-02-16 | $39.27 | $40.09 | $39.23 | $40.02 | $34.97 | 1,070,078 |
2016-02-12 | $38.44 | $39.19 | $38.28 | $39.00 | $34.08 | 835,317 |
2016-02-11 | $38.60 | $38.73 | $38.03 | $38.22 | $33.40 | 1,523,228 |
2016-02-10 | $39.22 | $39.84 | $39.12 | $39.19 | $34.25 | 883,045 |
2016-02-09 | $38.85 | $39.57 | $38.66 | $38.87 | $33.97 | 1,742,828 |
2016-02-08 | $39.50 | $39.73 | $38.65 | $39.37 | $34.40 | 1,437,263 |
2016-02-05 | $40.44 | $40.80 | $39.95 | $40.12 | $35.06 | 1,626,888 |
2016-02-04 | $39.24 | $40.69 | $39.19 | $40.44 | $35.34 | 1,084,940 |
2016-02-03 | $39.59 | $39.65 | $38.71 | $39.51 | $34.53 | 2,407,214 |
2016-02-02 | $39.89 | $40.04 | $39.19 | $39.45 | $34.47 | 1,337,378 |
2016-02-01 | $39.47 | $40.76 | $39.38 | $40.50 | $35.39 | 1,588,012 |
2016-01-29 | $38.81 | $39.99 | $38.81 | $39.92 | $34.88 | 1,985,770 |
2016-01-28 | $37.45 | $39.25 | $37.10 | $38.82 | $33.92 | 1,868,162 |
2016-01-27 | $39.63 | $39.98 | $39.15 | $39.35 | $34.39 | 1,352,622 |
2016-01-26 | $39.24 | $39.93 | $39.15 | $39.86 | $34.83 | 1,355,305 |
2016-01-25 | $39.05 | $39.20 | $38.76 | $38.84 | $33.94 | 1,445,483 |
2016-01-22 | $38.76 | $39.61 | $38.64 | $39.11 | $34.18 | 1,739,421 |
2016-01-21 | $38.08 | $38.28 | $37.57 | $37.78 | $33.01 | 1,896,643 |
2016-01-20 | $37.36 | $38.27 | $37.21 | $38.00 | $33.21 | 1,956,651 |
2016-01-19 | $38.73 | $38.79 | $37.79 | $38.03 | $33.23 | 1,729,403 |
2016-01-15 | $37.77 | $38.38 | $37.77 | $38.33 | $33.49 | 1,805,288 |
2016-01-14 | $38.44 | $39.22 | $38.25 | $38.91 | $34.00 | 1,470,564 |
2016-01-13 | $39.18 | $39.54 | $38.29 | $38.37 | $33.53 | 2,006,373 |
2016-01-12 | $39.49 | $39.49 | $38.13 | $39.08 | $34.15 | 1,497,941 |
2016-01-11 | $38.45 | $39.24 | $38.38 | $39.01 | $34.09 | 1,622,345 |
2016-01-08 | $39.75 | $39.82 | $38.23 | $38.34 | $33.50 | 1,512,189 |
2016-01-07 | $39.70 | $40.26 | $39.36 | $39.51 | $34.53 | 1,161,554 |
2016-01-06 | $41.13 | $41.51 | $40.46 | $40.51 | $35.40 | 1,178,243 |
2016-01-05 | $42.33 | $42.75 | $41.84 | $41.95 | $36.66 | 874,144 |
2016-01-04 | $42.10 | $42.34 | $41.68 | $42.32 | $36.98 | 1,223,350 |
2015-12-31 | $43.54 | $43.64 | $42.83 | $42.84 | $37.44 | 813,537 |
2015-12-30 | $44.04 | $44.26 | $43.75 | $43.75 | $38.23 | 476,996 |
2015-12-29 | $44.12 | $44.36 | $43.86 | $44.06 | $38.50 | 584,387 |
2015-12-28 | $44.20 | $44.24 | $43.45 | $43.90 | $38.36 | 499,995 |
2015-12-24 | $44.18 | $44.54 | $44.00 | $44.40 | $38.80 | 437,763 |
2015-12-23 | $43.93 | $44.28 | $43.80 | $44.20 | $38.62 | 1,262,286 |
2015-12-22 | $43.59 | $44.20 | $43.36 | $43.63 | $38.13 | 790,581 |
2015-12-21 | $43.51 | $43.85 | $43.10 | $43.44 | $37.96 | 1,135,261 |
2015-12-18 | $43.67 | $43.68 | $43.01 | $43.11 | $37.67 | 1,642,995 |
2015-12-17 | $44.86 | $44.88 | $43.80 | $43.81 | $38.28 | 708,278 |
2015-12-16 | $44.90 | $45.12 | $44.28 | $44.74 | $39.10 | 601,941 |
2015-12-15 | $44.10 | $44.95 | $44.10 | $44.60 | $38.97 | 1,102,137 |
2015-12-14 | $44.40 | $44.41 | $43.48 | $43.78 | $38.26 | 1,419,934 |
2015-12-11 | $43.60 | $44.67 | $43.59 | $44.32 | $38.73 | 1,166,021 |
2015-12-10 | $43.97 | $44.49 | $43.66 | $44.12 | $38.55 | 696,572 |
2015-12-09 | $44.56 | $45.05 | $43.86 | $44.00 | $38.45 | 748,389 |
2015-12-08 | $44.43 | $44.92 | $44.25 | $44.65 | $39.02 | 853,155 |
2015-12-07 | $45.59 | $45.59 | $44.74 | $45.04 | $39.36 | 941,956 |
2015-12-04 | $44.64 | $45.62 | $44.45 | $45.61 | $39.86 | 803,807 |
2015-12-03 | $45.55 | $45.57 | $44.37 | $44.64 | $39.01 | 1,027,705 |
2015-12-02 | $45.76 | $45.96 | $45.17 | $45.21 | $39.51 | 726,093 |
2015-12-01 | $45.52 | $45.85 | $45.20 | $45.80 | $40.02 | 1,239,566 |
2015-11-30 | $45.66 | $45.73 | $45.18 | $45.32 | $39.60 | 1,034,624 |
2015-11-27 | $45.11 | $45.70 | $44.80 | $45.52 | $39.78 | 305,750 |
2015-11-25 | $45.10 | $45.56 | $45.08 | $45.23 | $39.38 | 563,687 |
2015-11-24 | $45.28 | $45.42 | $44.82 | $45.17 | $39.32 | 1,334,025 |
2015-11-23 | $45.48 | $45.86 | $45.26 | $45.63 | $39.73 | 705,456 |
2015-11-20 | $46.05 | $46.16 | $45.54 | $45.60 | $39.70 | 935,549 |
2015-11-19 | $45.61 | $46.02 | $45.35 | $45.82 | $39.89 | 755,531 |
2015-11-18 | $45.09 | $45.64 | $44.75 | $45.60 | $39.70 | 893,212 |
2015-11-17 | $45.11 | $45.28 | $44.64 | $44.90 | $39.09 | 837,179 |
2015-11-16 | $44.28 | $45.06 | $44.28 | $45.03 | $39.20 | 615,463 |
2015-11-13 | $44.52 | $44.83 | $44.26 | $44.42 | $38.67 | 790,753 |
2015-11-12 | $45.82 | $45.82 | $44.65 | $44.69 | $38.91 | 1,197,808 |
2015-11-11 | $46.20 | $46.49 | $46.00 | $46.23 | $40.25 | 564,868 |
2015-11-10 | $46.08 | $46.38 | $45.55 | $46.07 | $40.11 | 1,008,937 |
2015-11-09 | $46.60 | $46.86 | $45.84 | $46.29 | $40.30 | 721,343 |
2015-11-06 | $46.20 | $46.95 | $46.09 | $46.95 | $40.87 | 1,387,428 |
2015-11-05 | $46.31 | $46.59 | $46.16 | $46.31 | $40.32 | 1,268,454 |
2015-11-04 | $45.37 | $46.40 | $45.20 | $46.40 | $40.40 | 1,400,965 |
2015-11-03 | $45.47 | $45.69 | $45.24 | $45.25 | $39.39 | 2,147,771 |
2015-11-02 | $45.45 | $45.70 | $44.98 | $45.55 | $39.66 | 1,345,242 |
2015-10-30 | $45.43 | $45.69 | $44.61 | $45.43 | $39.55 | 1,529,015 |
2015-10-29 | $46.14 | $46.22 | $44.54 | $44.81 | $39.01 | 1,469,557 |
2015-10-28 | $45.16 | $45.48 | $44.10 | $45.04 | $39.21 | 1,946,646 |
2015-10-27 | $45.59 | $46.01 | $45.19 | $45.86 | $39.93 | 997,937 |
2015-10-26 | $45.93 | $46.11 | $45.46 | $45.81 | $39.88 | 767,830 |
2015-10-23 | $45.96 | $46.13 | $45.57 | $46.12 | $40.15 | 652,724 |
2015-10-22 | $45.48 | $45.76 | $45.04 | $45.68 | $39.77 | 779,490 |
2015-10-21 | $45.19 | $45.61 | $44.91 | $44.92 | $39.11 | 785,682 |
2015-10-20 | $44.83 | $45.10 | $44.74 | $45.00 | $39.18 | 891,400 |
2015-10-19 | $44.90 | $45.14 | $44.67 | $44.86 | $39.05 | 1,217,994 |
2015-10-16 | $45.11 | $45.72 | $44.80 | $44.98 | $39.16 | 1,038,475 |
2015-10-15 | $45.69 | $45.80 | $44.85 | $45.18 | $39.33 | 1,072,769 |
2015-10-14 | $45.37 | $46.36 | $44.99 | $45.69 | $39.78 | 1,013,117 |
2015-10-13 | $45.04 | $45.70 | $44.88 | $45.30 | $39.44 | 912,542 |
2015-10-12 | $45.31 | $45.46 | $44.88 | $45.27 | $39.41 | 741,124 |
2015-10-09 | $45.70 | $46.05 | $45.03 | $45.26 | $39.40 | 1,017,787 |
2015-10-08 | $45.21 | $45.91 | $44.84 | $45.76 | $39.84 | 574,854 |
2015-10-07 | $44.83 | $45.67 | $44.73 | $45.22 | $39.37 | 903,233 |
2015-10-06 | $44.82 | $45.25 | $44.45 | $44.59 | $38.82 | 1,194,907 |
2015-10-05 | $43.99 | $44.78 | $43.63 | $44.76 | $38.97 | 829,611 |
2015-10-02 | $41.98 | $43.50 | $41.94 | $43.50 | $37.87 | 792,902 |
2015-10-01 | $42.62 | $42.97 | $41.77 | $42.56 | $37.05 | 1,260,295 |
2015-09-30 | $41.50 | $42.77 | $41.50 | $42.68 | $37.16 | 1,408,424 |
2015-09-29 | $40.52 | $41.03 | $40.21 | $40.94 | $35.64 | 949,801 |
2015-09-28 | $41.04 | $41.20 | $40.43 | $40.56 | $35.31 | 927,237 |
2015-09-25 | $41.47 | $41.81 | $41.06 | $41.36 | $36.01 | 704,531 |
2015-09-24 | $40.70 | $41.29 | $40.37 | $41.07 | $35.76 | 723,727 |
2015-09-23 | $41.39 | $41.54 | $40.94 | $41.16 | $35.83 | 616,380 |
2015-09-22 | $41.72 | $41.88 | $41.30 | $41.49 | $36.12 | 752,060 |
2015-09-21 | $42.43 | $43.02 | $42.32 | $42.50 | $37.00 | 863,226 |
2015-09-18 | $42.85 | $42.96 | $42.02 | $42.14 | $36.69 | 1,679,921 |
2015-09-17 | $44.00 | $44.16 | $43.33 | $43.49 | $37.86 | 867,244 |
2015-09-16 | $43.73 | $44.30 | $43.68 | $44.00 | $38.31 | 941,188 |
2015-09-15 | $42.93 | $43.89 | $42.82 | $43.88 | $38.20 | 1,355,206 |
2015-09-14 | $42.90 | $42.98 | $42.52 | $42.66 | $37.14 | 544,846 |
2015-09-11 | $42.49 | $43.14 | $42.36 | $42.90 | $37.35 | 720,447 |
2015-09-10 | $42.03 | $42.94 | $41.73 | $42.58 | $37.07 | 1,016,365 |
2015-09-09 | $43.01 | $43.23 | $41.99 | $42.07 | $36.63 | 1,035,235 |
2015-09-08 | $41.99 | $42.52 | $41.66 | $42.51 | $37.01 | 1,093,867 |
2015-09-04 | $41.25 | $41.50 | $40.91 | $41.19 | $35.86 | 925,884 |
2015-09-03 | $41.41 | $42.22 | $41.32 | $41.77 | $36.22 | 703,881 |
2015-09-02 | $41.43 | $41.64 | $40.78 | $41.19 | $35.71 | 1,316,936 |
Avnet Inc (AVT) News Headlines
Recent Avnet Inc (AVT) News
Similar Companies to Avnet Inc (AVT) in the Electronics & Computer Distribution Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Arrow Electronics Inc | ARW | Electronics & Computer Distribution | Technology | 17,000 |
Avnet Inc | AVT | Electronics & Computer Distribution | Technology | 16,000 |
Scansource Inc | SCSC | Electronics & Computer Distribution | Technology | 5,000 |
PC Connection Inc | CNXN | Electronics & Computer Distribution | Technology | 2,700 |
Wayside Technology Group Inc | WSTG | Electronics & Computer Distribution | Technology | 619 |
Addvantage Technologies Group | AEY | Electronics & Computer Distribution | Technology | 123 |
Taitron Components Inc - Class A | TAIT | Electronics & Computer Distribution | Technology | 16 |