Berry Global Group Inc (BERY) Exchange: NYSE
Data as of May 3, 2024
$57.05 ($0.50) 0.88%
Berry Global Group Inc - Daily Information
Click for more stock information on Berry Global Group Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $56.78 |
Previous Close | $57.05 |
High | $57.36 |
Low | $56.78 |
Adjusted Open | $56.78 |
Previous Adjusted Close | $57.05 |
Adjusted High | $57.36 |
Adjusted Low | $56.78 |
Invest in Berry Global Group Inc (BERY)
Key People Berry Global Group Inc
Employee | Position |
---|---|
Thomas Edward Salmon | Chairman & Chief Executive Officer |
Rodgers Greenawalt | Executive Vice President-Operations |
Mark William Miles | Chief Financial Officer & Treasurer |
Debbie Garrison | Chief Information Officer & Executive VP |
Robert Flores | Vice President-Sustainability |
Tarun Manroa | Chief Strategy Officer & Executive Vice President |
Scott Farmer | Executive Vice President-Global Purchasing |
Brett Bauer | Executive VP-Strategic Corporate Development |
Jean-Marc Galvez | President-Consumer Packaging International |
Amy Waterman | Global Manager-Marketing Communications |
James M. Till | Executive Vice President & Controller |
Dustin Stilwell | Investor Relations Contact |
Edward Stratton | Executive Vice President-Human Resources |
Jason Kent Greene | Secretary, Chief Legal Officer & Executive VP |
Jill Ann Rahman | Independent Director |
Birch Evans Bayh | Independent Director |
Carl J. Rickertsen | Independent Director |
Idalene Fay Kesner | Independent Director |
Jonathan Frank Foster | Independent Director |
Robert Allan Steele | Independent Director |
Stephen E. Sterrett | Lead Independent Director |
Scott B. Ullem | Independent Director |
Paula A. Sneed | Independent Director |
Company Profile Berry Global Group Inc
Exchange: NYSE
IPO Date: Oct. 4, 2012
Employees: 13,000
Sector: Consumer Cyclical
Industry: Packaging & Containers
Website: Berry Global Group Inc Website
Address: 1 Berry Pl, Evansville, IN 47710, USA
Historical Stock Data for Berry Global Group Inc (BERY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $56.78 | $57.36 | $56.78 | $57.05 | $57.05 | 355,756 |
2024-04-25 | $56.74 | $57.02 | $56.19 | $56.55 | $56.55 | 561,852 |
2024-04-24 | $56.21 | $57.00 | $55.68 | $56.91 | $56.91 | 763,056 |
2024-04-23 | $56.52 | $56.78 | $56.24 | $56.37 | $56.37 | 604,112 |
2024-04-22 | $56.70 | $57.22 | $56.29 | $56.82 | $56.82 | 604,851 |
2024-04-19 | $56.08 | $56.78 | $56.08 | $56.56 | $56.56 | 986,433 |
2024-04-18 | $56.11 | $56.36 | $55.71 | $56.32 | $56.32 | 907,064 |
2024-04-17 | $56.73 | $56.82 | $55.84 | $55.94 | $55.94 | 689,122 |
2024-04-16 | $55.61 | $56.69 | $55.24 | $56.40 | $56.40 | 990,813 |
2024-04-15 | $56.82 | $57.69 | $56.22 | $56.42 | $56.42 | 823,776 |
2024-04-12 | $58.41 | $58.73 | $56.26 | $56.38 | $56.38 | 1,225,164 |
2024-04-11 | $59.39 | $59.41 | $58.39 | $58.82 | $58.82 | 738,046 |
2024-04-10 | $58.77 | $59.29 | $58.35 | $59.00 | $59.00 | 1,249,345 |
2024-04-09 | $59.17 | $59.97 | $59.04 | $59.88 | $59.88 | 565,028 |
2024-04-08 | $59.32 | $59.38 | $58.79 | $59.21 | $59.21 | 927,788 |
2024-04-05 | $59.30 | $59.81 | $58.68 | $59.09 | $59.09 | 1,730,665 |
2024-04-04 | $59.81 | $60.95 | $58.97 | $59.00 | $59.00 | 1,174,858 |
2024-04-03 | $59.52 | $60.08 | $58.76 | $59.27 | $59.27 | 1,484,057 |
2024-04-02 | $60.57 | $60.57 | $59.55 | $59.66 | $59.66 | 850,864 |
2024-04-01 | $60.52 | $60.70 | $59.91 | $60.62 | $60.62 | 643,835 |
2024-03-28 | $60.60 | $61.00 | $60.41 | $60.48 | $60.48 | 826,987 |
2024-03-27 | $59.03 | $60.49 | $59.01 | $60.48 | $60.48 | 842,755 |
2024-03-26 | $59.69 | $59.99 | $59.16 | $59.23 | $59.23 | 697,339 |
2024-03-25 | $59.07 | $59.50 | $59.04 | $59.45 | $59.45 | 858,165 |
2024-03-22 | $59.49 | $59.86 | $58.95 | $59.00 | $59.00 | 998,759 |
2024-03-21 | $59.15 | $59.43 | $58.52 | $59.30 | $59.30 | 1,017,246 |
2024-03-20 | $58.65 | $58.97 | $58.25 | $58.77 | $58.77 | 1,069,673 |
2024-03-19 | $58.50 | $59.46 | $58.36 | $58.85 | $58.85 | 1,331,149 |
2024-03-18 | $59.72 | $60.03 | $58.69 | $58.82 | $58.82 | 1,145,014 |
2024-03-15 | $58.70 | $59.77 | $58.70 | $59.71 | $59.71 | 7,361,333 |
2024-03-14 | $60.80 | $60.93 | $59.64 | $59.96 | $59.96 | 1,056,058 |
2024-03-13 | $60.58 | $61.33 | $60.20 | $60.99 | $60.99 | 1,046,610 |
2024-03-12 | $60.76 | $60.76 | $60.00 | $60.50 | $60.50 | 559,506 |
2024-03-11 | $60.54 | $60.88 | $59.46 | $60.68 | $60.68 | 801,802 |
2024-03-08 | $59.48 | $60.92 | $59.48 | $60.32 | $60.32 | 1,167,297 |
2024-03-07 | $60.20 | $60.50 | $58.64 | $59.03 | $59.03 | 2,434,272 |
2024-03-06 | $59.57 | $59.96 | $59.00 | $59.67 | $59.67 | 1,037,152 |
2024-03-05 | $57.57 | $59.17 | $57.57 | $59.02 | $59.02 | 1,150,160 |
2024-03-04 | $58.50 | $58.64 | $57.45 | $57.67 | $57.67 | 1,127,240 |
2024-03-01 | $57.93 | $58.74 | $57.67 | $58.43 | $58.43 | 876,692 |
2024-02-29 | $57.49 | $58.32 | $57.44 | $58.21 | $58.21 | 1,000,450 |
2024-02-28 | $58.01 | $58.51 | $57.41 | $57.61 | $57.34 | 1,113,474 |
2024-02-27 | $58.54 | $58.85 | $57.96 | $58.36 | $58.09 | 1,062,512 |
2024-02-26 | $59.53 | $59.53 | $58.19 | $58.20 | $57.93 | 1,329,783 |
2024-02-23 | $60.65 | $60.74 | $59.73 | $59.75 | $59.47 | 786,498 |
2024-02-22 | $59.80 | $60.76 | $59.64 | $60.57 | $60.29 | 1,363,890 |
2024-02-21 | $58.81 | $59.59 | $58.55 | $59.57 | $59.29 | 601,052 |
2024-02-20 | $58.05 | $58.89 | $57.84 | $58.85 | $58.57 | 702,080 |
2024-02-16 | $58.89 | $59.13 | $58.13 | $58.40 | $58.40 | 1,072,518 |
2024-02-15 | $58.41 | $59.12 | $58.41 | $59.07 | $59.07 | 804,043 |
2024-02-14 | $58.35 | $58.70 | $57.34 | $58.08 | $58.08 | 1,212,208 |
2024-02-13 | $57.51 | $58.48 | $56.90 | $57.98 | $57.98 | 2,634,165 |
2024-02-12 | $59.00 | $59.70 | $58.41 | $58.67 | $58.67 | 1,150,193 |
2024-02-09 | $56.30 | $59.39 | $55.82 | $59.01 | $59.01 | 2,929,116 |
2024-02-08 | $56.53 | $56.95 | $55.01 | $55.91 | $55.91 | 3,014,829 |
2024-02-07 | $58.61 | $60.28 | $54.06 | $56.71 | $56.71 | 6,886,097 |
2024-02-06 | $63.66 | $64.48 | $63.05 | $64.28 | $64.28 | 1,086,786 |
2024-02-05 | $64.66 | $64.88 | $63.90 | $64.10 | $64.10 | 648,083 |
2024-02-02 | $65.05 | $65.86 | $64.26 | $65.54 | $65.54 | 647,354 |
2024-02-01 | $65.87 | $66.34 | $65.05 | $65.75 | $65.75 | 1,227,404 |
2024-01-31 | $67.30 | $67.50 | $65.41 | $65.46 | $65.46 | 1,000,809 |
2024-01-30 | $66.62 | $67.50 | $66.62 | $67.17 | $67.17 | 485,696 |
2024-01-29 | $66.73 | $67.22 | $66.40 | $66.99 | $66.99 | 686,145 |
2024-01-26 | $67.10 | $67.46 | $66.64 | $66.79 | $66.79 | 988,255 |
2024-01-25 | $67.23 | $67.44 | $66.11 | $66.78 | $66.78 | 846,646 |
2024-01-24 | $67.57 | $67.58 | $66.25 | $66.26 | $66.26 | 591,805 |
2024-01-23 | $67.70 | $67.90 | $66.86 | $67.21 | $67.21 | 709,343 |
2024-01-22 | $67.21 | $67.62 | $66.95 | $67.26 | $67.26 | 393,689 |
2024-01-19 | $66.47 | $67.01 | $65.99 | $67.00 | $67.00 | 588,613 |
2024-01-18 | $65.72 | $66.50 | $65.17 | $66.43 | $66.43 | 1,015,304 |
2024-01-17 | $65.03 | $65.99 | $64.97 | $65.50 | $65.50 | 583,202 |
2024-01-16 | $65.00 | $66.03 | $64.56 | $65.97 | $65.97 | 822,875 |
2024-01-12 | $66.81 | $66.81 | $65.10 | $65.15 | $65.15 | 733,812 |
2024-01-11 | $66.40 | $66.47 | $65.64 | $66.28 | $66.28 | 492,106 |
2024-01-10 | $66.25 | $66.78 | $65.99 | $66.37 | $66.37 | 510,849 |
2024-01-09 | $66.25 | $66.69 | $66.08 | $66.51 | $66.51 | 482,830 |
2024-01-08 | $66.53 | $67.02 | $66.30 | $66.72 | $66.72 | 607,042 |
2024-01-05 | $65.31 | $67.00 | $65.23 | $66.82 | $66.82 | 1,052,666 |
2024-01-04 | $65.21 | $65.90 | $65.02 | $65.57 | $65.57 | 628,773 |
2024-01-03 | $66.23 | $66.23 | $64.93 | $65.29 | $65.29 | 955,470 |
2024-01-02 | $67.00 | $67.72 | $66.65 | $66.84 | $66.84 | 858,262 |
2023-12-29 | $67.79 | $68.12 | $67.35 | $67.39 | $67.39 | 519,906 |
2023-12-28 | $67.86 | $68.39 | $67.75 | $68.11 | $68.11 | 421,617 |
2023-12-27 | $68.05 | $68.28 | $67.69 | $67.89 | $67.89 | 418,645 |
2023-12-26 | $68.19 | $68.39 | $67.85 | $68.00 | $68.00 | 450,277 |
2023-12-22 | $68.12 | $68.60 | $67.57 | $68.21 | $68.21 | 551,935 |
2023-12-21 | $67.91 | $68.02 | $67.26 | $67.90 | $67.90 | 1,088,300 |
2023-12-20 | $68.56 | $68.59 | $66.98 | $67.33 | $67.33 | 1,127,575 |
2023-12-19 | $69.01 | $69.17 | $68.62 | $68.77 | $68.77 | 1,012,710 |
2023-12-18 | $69.28 | $69.28 | $68.35 | $68.44 | $68.44 | 653,110 |
2023-12-15 | $68.91 | $69.58 | $68.74 | $68.93 | $68.93 | 1,715,085 |
2023-12-14 | $68.14 | $69.94 | $68.14 | $69.00 | $69.00 | 1,238,751 |
2023-12-13 | $65.22 | $67.92 | $65.19 | $67.87 | $67.87 | 1,209,367 |
2023-12-12 | $65.65 | $65.68 | $64.94 | $65.46 | $65.46 | 586,649 |
2023-12-11 | $65.48 | $65.80 | $65.18 | $65.55 | $65.55 | 566,337 |
2023-12-08 | $65.25 | $65.79 | $64.59 | $65.42 | $65.42 | 734,169 |
2023-12-07 | $64.91 | $65.61 | $64.44 | $65.41 | $65.41 | 1,039,229 |
2023-12-06 | $65.74 | $66.34 | $64.42 | $64.89 | $64.89 | 1,086,888 |
2023-12-05 | $66.00 | $66.30 | $64.71 | $65.25 | $65.25 | 896,208 |
2023-12-04 | $66.74 | $67.33 | $65.99 | $66.39 | $66.39 | 803,490 |
2023-12-01 | $66.12 | $67.05 | $65.97 | $66.99 | $66.99 | 1,075,461 |
2023-11-30 | $64.85 | $66.33 | $64.48 | $66.12 | $66.12 | 1,249,927 |
2023-11-29 | $64.71 | $65.14 | $64.45 | $64.91 | $64.64 | 765,736 |
2023-11-28 | $64.59 | $64.59 | $63.90 | $64.23 | $63.96 | 700,243 |
2023-11-27 | $64.15 | $64.67 | $63.96 | $64.54 | $64.27 | 1,236,489 |
2023-11-24 | $63.92 | $64.91 | $63.85 | $64.64 | $64.37 | 467,604 |
2023-11-22 | $64.53 | $64.75 | $63.76 | $64.09 | $64.09 | 736,002 |
2023-11-21 | $64.44 | $65.12 | $63.99 | $64.30 | $64.30 | 899,858 |
2023-11-20 | $63.47 | $64.95 | $63.02 | $64.62 | $64.62 | 1,058,776 |
2023-11-17 | $63.23 | $64.47 | $63.15 | $63.73 | $63.73 | 1,449,417 |
2023-11-16 | $61.50 | $63.69 | $61.05 | $63.58 | $63.58 | 2,521,303 |
2023-11-15 | $60.66 | $61.79 | $60.66 | $61.24 | $61.24 | 994,046 |
2023-11-14 | $58.73 | $60.65 | $58.73 | $60.57 | $60.57 | 859,280 |
2023-11-13 | $57.74 | $57.88 | $57.28 | $57.49 | $57.49 | 482,439 |
2023-11-10 | $57.44 | $57.92 | $57.13 | $57.91 | $57.91 | 512,755 |
2023-11-09 | $58.07 | $58.28 | $57.23 | $57.34 | $57.34 | 652,831 |
2023-11-08 | $57.57 | $57.79 | $57.27 | $57.52 | $57.52 | 459,472 |
2023-11-07 | $57.39 | $57.52 | $57.05 | $57.38 | $57.38 | 518,244 |
2023-11-06 | $58.87 | $58.87 | $57.39 | $57.72 | $57.72 | 488,263 |
2023-11-03 | $58.16 | $59.23 | $58.10 | $58.80 | $58.80 | 633,957 |
2023-11-02 | $56.50 | $57.34 | $56.50 | $57.23 | $57.23 | 688,103 |
2023-11-01 | $54.97 | $55.80 | $54.79 | $55.77 | $55.77 | 780,249 |
2023-10-31 | $55.13 | $55.72 | $54.78 | $55.00 | $55.00 | 732,120 |
2023-10-30 | $55.00 | $55.38 | $54.44 | $55.03 | $55.03 | 829,415 |
2023-10-27 | $54.96 | $55.19 | $54.22 | $54.48 | $54.48 | 788,608 |
2023-10-26 | $54.18 | $55.57 | $53.92 | $54.98 | $54.98 | 833,941 |
2023-10-25 | $55.37 | $55.53 | $54.08 | $54.17 | $54.17 | 1,079,821 |
2023-10-24 | $55.21 | $56.04 | $55.01 | $55.72 | $55.72 | 873,572 |
2023-10-23 | $54.98 | $55.28 | $54.23 | $54.54 | $54.54 | 1,277,345 |
2023-10-20 | $55.84 | $56.23 | $55.15 | $55.39 | $55.39 | 930,312 |
2023-10-19 | $56.32 | $56.94 | $55.73 | $55.89 | $55.89 | 627,875 |
2023-10-18 | $57.61 | $58.02 | $56.82 | $56.91 | $56.91 | 509,825 |
2023-10-17 | $56.61 | $58.50 | $56.61 | $58.20 | $58.20 | 909,579 |
2023-10-16 | $56.68 | $57.40 | $56.03 | $57.15 | $57.15 | 723,937 |
2023-10-13 | $55.85 | $56.10 | $55.08 | $55.64 | $55.64 | 881,885 |
2023-10-12 | $56.96 | $56.96 | $55.17 | $55.62 | $55.62 | 804,588 |
2023-10-11 | $57.89 | $58.48 | $56.45 | $57.22 | $57.22 | 902,695 |
2023-10-10 | $56.90 | $58.42 | $56.84 | $57.75 | $57.75 | 760,265 |
2023-10-09 | $55.73 | $56.86 | $55.34 | $56.58 | $56.58 | 1,227,877 |
2023-10-06 | $57.59 | $57.76 | $55.71 | $55.91 | $55.91 | 1,696,689 |
2023-10-05 | $59.88 | $60.38 | $57.51 | $57.64 | $57.64 | 1,073,222 |
2023-10-04 | $59.31 | $60.09 | $58.42 | $59.63 | $59.63 | 788,552 |
2023-10-03 | $60.91 | $61.19 | $58.74 | $58.99 | $58.99 | 993,861 |
2023-10-02 | $61.69 | $61.98 | $61.22 | $61.48 | $61.48 | 551,404 |
2023-09-29 | $62.55 | $62.92 | $61.88 | $61.91 | $61.91 | 527,575 |
2023-09-28 | $60.69 | $62.38 | $60.69 | $62.01 | $62.01 | 641,169 |
2023-09-27 | $61.19 | $61.48 | $60.42 | $60.57 | $60.57 | 540,412 |
2023-09-26 | $61.43 | $61.79 | $60.74 | $60.77 | $60.77 | 577,417 |
2023-09-25 | $61.38 | $62.19 | $61.38 | $61.77 | $61.77 | 460,295 |
2023-09-22 | $62.00 | $62.51 | $61.45 | $61.47 | $61.47 | 468,118 |
2023-09-21 | $62.70 | $62.70 | $61.85 | $62.00 | $62.00 | 670,048 |
2023-09-20 | $63.37 | $63.92 | $62.88 | $62.97 | $62.97 | 528,229 |
2023-09-19 | $63.27 | $63.31 | $62.21 | $63.25 | $63.25 | 845,439 |
2023-09-18 | $63.85 | $63.89 | $63.10 | $63.30 | $63.30 | 632,532 |
2023-09-15 | $64.15 | $64.49 | $63.08 | $63.75 | $63.75 | 3,293,285 |
2023-09-14 | $64.16 | $64.89 | $63.41 | $64.32 | $64.32 | 739,615 |
2023-09-13 | $62.96 | $63.74 | $62.76 | $63.50 | $63.50 | 887,492 |
2023-09-12 | $62.34 | $63.05 | $62.15 | $62.78 | $62.78 | 709,559 |
2023-09-11 | $62.36 | $62.88 | $62.31 | $62.61 | $62.61 | 864,079 |
2023-09-08 | $61.24 | $62.55 | $61.24 | $61.95 | $61.95 | 881,807 |
2023-09-07 | $62.32 | $63.11 | $60.91 | $61.07 | $61.07 | 1,463,510 |
2023-09-06 | $62.76 | $63.49 | $62.33 | $62.72 | $62.72 | 720,306 |
2023-09-05 | $65.40 | $65.82 | $62.63 | $62.64 | $62.64 | 1,094,722 |
2023-09-01 | $65.68 | $66.15 | $65.49 | $65.87 | $65.87 | 601,153 |
2023-08-31 | $64.95 | $65.47 | $64.87 | $65.34 | $65.34 | 586,754 |
2023-08-30 | $65.21 | $65.57 | $64.84 | $64.91 | $64.66 | 608,955 |
2023-08-29 | $64.22 | $65.17 | $64.05 | $65.06 | $64.81 | 547,178 |
2023-08-28 | $63.30 | $64.55 | $63.21 | $64.31 | $64.06 | 604,012 |
2023-08-25 | $62.83 | $63.54 | $62.37 | $63.17 | $62.93 | 882,657 |
2023-08-24 | $62.37 | $63.43 | $62.37 | $62.63 | $62.63 | 659,351 |
2023-08-23 | $62.60 | $62.98 | $62.40 | $62.66 | $62.66 | 565,333 |
2023-08-22 | $62.90 | $63.09 | $62.41 | $62.60 | $62.60 | 657,291 |
2023-08-21 | $62.63 | $63.01 | $62.15 | $62.61 | $62.61 | 790,535 |
2023-08-18 | $63.32 | $63.89 | $62.71 | $62.76 | $62.76 | 1,061,373 |
2023-08-17 | $64.66 | $64.93 | $63.80 | $64.03 | $64.03 | 794,447 |
2023-08-16 | $65.22 | $66.07 | $64.33 | $64.42 | $64.42 | 686,456 |
2023-08-15 | $65.29 | $65.87 | $65.08 | $65.38 | $65.38 | 955,853 |
2023-08-14 | $66.11 | $66.40 | $65.53 | $65.93 | $65.93 | 923,561 |
2023-08-11 | $66.25 | $67.20 | $66.02 | $66.24 | $66.24 | 1,218,192 |
2023-08-10 | $63.59 | $67.12 | $63.51 | $66.57 | $66.57 | 2,991,110 |
2023-08-09 | $61.01 | $63.64 | $60.52 | $63.22 | $63.22 | 1,717,525 |
2023-08-08 | $62.34 | $62.71 | $61.05 | $61.54 | $61.54 | 1,973,127 |
2023-08-07 | $62.91 | $63.49 | $62.84 | $63.38 | $63.38 | 673,749 |
2023-08-04 | $62.68 | $63.73 | $62.43 | $62.72 | $62.72 | 887,598 |
2023-08-03 | $62.65 | $63.29 | $62.19 | $62.61 | $62.61 | 1,797,803 |
2023-08-02 | $64.23 | $64.23 | $62.62 | $62.93 | $62.93 | 1,722,625 |
2023-08-01 | $65.03 | $65.24 | $64.46 | $64.77 | $64.77 | 630,339 |
2023-07-31 | $65.29 | $65.77 | $65.11 | $65.57 | $65.57 | 702,145 |
2023-07-28 | $65.72 | $66.01 | $64.59 | $65.28 | $65.28 | 597,665 |
2023-07-27 | $65.96 | $66.14 | $64.89 | $65.16 | $65.16 | 995,430 |
2023-07-26 | $66.75 | $67.24 | $65.57 | $65.66 | $65.66 | 1,432,054 |
2023-07-25 | $67.34 | $68.01 | $67.00 | $67.02 | $67.02 | 968,478 |
2023-07-24 | $66.75 | $67.28 | $66.74 | $67.24 | $67.24 | 517,018 |
2023-07-21 | $66.64 | $67.19 | $66.14 | $66.81 | $66.81 | 818,183 |
2023-07-20 | $66.81 | $66.92 | $65.96 | $66.62 | $66.62 | 635,355 |
2023-07-19 | $66.58 | $66.81 | $66.18 | $66.66 | $66.66 | 715,581 |
2023-07-18 | $66.07 | $66.82 | $66.07 | $66.66 | $66.66 | 636,301 |
2023-07-17 | $64.91 | $66.00 | $64.89 | $65.65 | $65.65 | 624,056 |
2023-07-14 | $65.74 | $65.80 | $64.74 | $65.19 | $65.19 | 516,423 |
2023-07-13 | $66.21 | $66.50 | $65.35 | $65.74 | $65.74 | 906,368 |
2023-07-12 | $66.62 | $66.63 | $65.91 | $66.28 | $66.28 | 1,214,371 |
2023-07-11 | $65.00 | $65.85 | $64.59 | $65.78 | $65.78 | 846,444 |
2023-07-10 | $63.98 | $65.03 | $63.98 | $65.00 | $65.00 | 772,319 |
2023-07-07 | $63.46 | $65.17 | $63.46 | $64.57 | $64.57 | 953,611 |
2023-07-06 | $63.02 | $63.50 | $62.50 | $63.41 | $63.41 | 855,371 |
2023-07-05 | $64.23 | $64.23 | $63.26 | $63.49 | $63.49 | 761,869 |
2023-07-03 | $64.01 | $65.07 | $64.01 | $64.72 | $64.72 | 425,443 |
2023-06-30 | $64.19 | $64.67 | $63.95 | $64.34 | $64.34 | 841,343 |
2023-06-29 | $63.36 | $64.22 | $63.04 | $63.89 | $63.89 | 1,030,504 |
2023-06-28 | $64.14 | $64.14 | $63.21 | $63.64 | $63.64 | 826,239 |
2023-06-27 | $62.78 | $64.34 | $62.00 | $64.22 | $64.22 | 838,808 |
2023-06-26 | $61.95 | $63.19 | $61.65 | $62.72 | $62.72 | 792,725 |
2023-06-23 | $62.33 | $62.61 | $61.47 | $62.22 | $62.22 | 2,059,538 |
2023-06-22 | $62.95 | $63.26 | $62.10 | $63.11 | $63.11 | 1,058,591 |
2023-06-21 | $62.71 | $63.57 | $62.18 | $63.22 | $63.22 | 1,298,803 |
2023-06-20 | $64.13 | $64.16 | $62.62 | $62.77 | $62.77 | 2,837,865 |
2023-06-16 | $63.94 | $64.77 | $63.21 | $64.72 | $64.72 | 21,598,717 |
2023-06-15 | $62.48 | $63.47 | $62.38 | $63.36 | $63.36 | 1,445,343 |
2023-06-14 | $63.24 | $63.57 | $62.43 | $62.64 | $62.64 | 1,109,644 |
2023-06-13 | $61.99 | $63.22 | $61.99 | $63.11 | $63.11 | 1,259,122 |
2023-06-12 | $60.80 | $62.33 | $60.67 | $61.99 | $61.99 | 1,358,477 |
2023-06-09 | $61.55 | $61.66 | $61.01 | $61.30 | $61.30 | 1,060,663 |
2023-06-08 | $62.15 | $62.27 | $61.22 | $61.60 | $61.60 | 1,017,149 |
2023-06-07 | $61.46 | $62.58 | $61.30 | $62.19 | $62.19 | 1,505,846 |
2023-06-06 | $60.43 | $61.77 | $60.43 | $61.46 | $61.46 | 1,324,588 |
2023-06-05 | $61.31 | $61.72 | $60.62 | $60.78 | $60.78 | 1,370,882 |
2023-06-02 | $58.66 | $60.07 | $58.60 | $59.94 | $59.94 | 618,698 |
2023-06-01 | $57.47 | $58.12 | $57.30 | $57.82 | $57.82 | 544,926 |
2023-05-31 | $57.46 | $57.76 | $56.85 | $57.21 | $57.21 | 750,378 |
2023-05-30 | $58.88 | $59.37 | $57.96 | $58.22 | $57.97 | 743,112 |
2023-05-26 | $58.94 | $59.73 | $58.94 | $59.01 | $59.01 | 614,211 |
2023-05-25 | $59.56 | $60.35 | $58.75 | $58.95 | $58.95 | 798,452 |
2023-05-24 | $59.39 | $60.17 | $58.45 | $59.99 | $59.99 | 1,352,841 |
2023-05-23 | $58.82 | $59.49 | $58.42 | $58.53 | $58.53 | 649,780 |
2023-05-22 | $58.03 | $59.24 | $57.78 | $59.01 | $59.01 | 844,671 |
2023-05-19 | $59.00 | $59.08 | $58.05 | $58.11 | $58.11 | 1,283,483 |
2023-05-18 | $58.37 | $58.95 | $57.99 | $58.88 | $58.88 | 399,291 |
2023-05-17 | $57.98 | $58.73 | $57.90 | $58.67 | $58.67 | 620,944 |
2023-05-16 | $58.69 | $58.70 | $57.73 | $57.74 | $57.74 | 485,724 |
2023-05-15 | $57.78 | $58.92 | $57.56 | $58.87 | $58.87 | 952,081 |
2023-05-12 | $58.13 | $58.40 | $57.04 | $57.46 | $57.46 | 799,523 |
2023-05-11 | $58.21 | $58.50 | $57.40 | $58.02 | $58.02 | 554,142 |
2023-05-10 | $59.87 | $60.19 | $58.04 | $58.34 | $58.34 | 1,673,657 |
2023-05-09 | $58.40 | $59.42 | $58.29 | $59.41 | $59.41 | 1,034,797 |
2023-05-08 | $58.02 | $58.90 | $57.71 | $58.73 | $58.73 | 884,664 |
2023-05-05 | $56.98 | $57.99 | $56.92 | $57.66 | $57.66 | 784,168 |
2023-05-04 | $58.14 | $60.00 | $55.76 | $56.45 | $56.45 | 1,970,551 |
2023-05-03 | $56.14 | $56.37 | $53.83 | $54.05 | $54.05 | 1,552,990 |
2023-05-02 | $57.59 | $57.59 | $55.40 | $56.23 | $56.23 | 675,040 |
2023-05-01 | $57.85 | $58.49 | $57.76 | $57.95 | $57.95 | 585,725 |
2023-04-28 | $56.68 | $58.15 | $56.55 | $57.81 | $57.81 | 616,027 |
2023-04-27 | $56.20 | $56.65 | $55.65 | $56.65 | $56.65 | 581,198 |
2023-04-26 | $56.33 | $56.51 | $55.48 | $55.83 | $55.83 | 397,539 |
2023-04-25 | $57.41 | $57.63 | $56.44 | $56.47 | $56.47 | 487,072 |
2023-04-24 | $57.99 | $58.22 | $57.68 | $58.01 | $58.01 | 421,603 |
2023-04-21 | $58.34 | $58.34 | $57.44 | $57.90 | $57.90 | 462,188 |
2023-04-20 | $58.12 | $58.43 | $57.98 | $58.23 | $58.23 | 563,686 |
2023-04-19 | $58.69 | $58.85 | $58.32 | $58.67 | $58.67 | 344,174 |
2023-04-18 | $58.74 | $59.16 | $58.34 | $58.85 | $58.85 | 450,765 |
2023-04-17 | $58.30 | $58.65 | $57.65 | $58.59 | $58.59 | 471,451 |
2023-04-14 | $58.39 | $58.87 | $58.05 | $58.25 | $58.25 | 525,365 |
2023-04-13 | $58.26 | $58.77 | $57.56 | $58.60 | $58.60 | 396,760 |
2023-04-12 | $58.42 | $58.60 | $57.85 | $58.08 | $58.08 | 577,574 |
2023-04-11 | $58.37 | $58.53 | $57.83 | $57.85 | $57.85 | 392,803 |
2023-04-10 | $57.25 | $58.08 | $57.25 | $58.06 | $58.06 | 561,024 |
2023-04-06 | $57.87 | $58.09 | $57.26 | $57.75 | $57.75 | 492,665 |
2023-04-05 | $57.34 | $57.75 | $56.79 | $57.73 | $57.73 | 731,284 |
2023-04-04 | $58.44 | $58.44 | $56.92 | $57.44 | $57.44 | 500,858 |
2023-04-03 | $58.75 | $59.11 | $58.11 | $58.51 | $58.51 | 658,986 |
2023-03-31 | $58.26 | $58.94 | $57.92 | $58.90 | $58.90 | 452,486 |
2023-03-30 | $58.13 | $58.33 | $57.63 | $57.92 | $57.92 | 586,330 |
2023-03-29 | $57.80 | $58.00 | $57.28 | $57.58 | $57.58 | 727,058 |
2023-03-28 | $56.80 | $57.50 | $56.56 | $57.26 | $57.26 | 771,697 |
2023-03-27 | $56.97 | $57.24 | $56.57 | $56.80 | $56.80 | 730,969 |
2023-03-24 | $55.32 | $56.42 | $54.92 | $56.26 | $56.26 | 612,434 |
2023-03-23 | $56.65 | $57.50 | $55.49 | $56.11 | $56.11 | 626,897 |
2023-03-22 | $56.51 | $57.84 | $56.34 | $56.53 | $56.53 | 907,708 |
2023-03-21 | $56.92 | $57.31 | $56.43 | $56.64 | $56.64 | 801,400 |
2023-03-20 | $55.14 | $56.45 | $55.14 | $55.69 | $55.69 | 1,114,186 |
2023-03-17 | $55.78 | $55.78 | $54.15 | $54.37 | $54.37 | 1,325,061 |
2023-03-16 | $54.79 | $56.50 | $54.51 | $56.17 | $56.17 | 1,457,174 |
2023-03-15 | $56.10 | $56.34 | $54.40 | $55.36 | $55.36 | 1,285,925 |
2023-03-14 | $57.84 | $58.31 | $56.97 | $57.45 | $57.45 | 645,348 |
2023-03-13 | $56.83 | $57.38 | $56.01 | $56.68 | $56.68 | 1,013,851 |
2023-03-10 | $59.20 | $59.35 | $56.83 | $57.62 | $57.62 | 996,405 |
2023-03-09 | $60.71 | $61.18 | $59.26 | $59.26 | $59.26 | 1,020,815 |
2023-03-08 | $61.39 | $61.48 | $59.97 | $60.52 | $60.52 | 934,126 |
2023-03-07 | $59.89 | $61.77 | $59.89 | $61.32 | $61.32 | 882,050 |
2023-03-06 | $63.73 | $63.73 | $61.54 | $61.85 | $61.85 | 1,158,507 |
2023-03-03 | $63.81 | $64.07 | $63.08 | $63.89 | $63.89 | 639,650 |
2023-03-02 | $63.04 | $63.69 | $62.85 | $63.47 | $63.47 | 865,514 |
2023-03-01 | $61.79 | $63.58 | $61.79 | $63.43 | $63.43 | 1,016,159 |
2023-02-28 | $61.71 | $62.61 | $61.39 | $62.10 | $62.10 | 810,544 |
2023-02-27 | $61.90 | $62.62 | $61.65 | $61.86 | $61.61 | 793,909 |
2023-02-24 | $60.51 | $61.58 | $60.33 | $61.34 | $61.09 | 614,751 |
2023-02-23 | $61.51 | $61.84 | $60.42 | $61.23 | $60.98 | 1,128,183 |
2023-02-22 | $61.64 | $61.78 | $60.78 | $61.09 | $60.85 | 1,058,051 |
2023-02-21 | $62.50 | $62.77 | $61.09 | $61.36 | $61.11 | 862,074 |
2023-02-17 | $62.58 | $63.05 | $62.40 | $62.89 | $62.64 | 833,255 |
2023-02-16 | $62.42 | $63.24 | $62.42 | $62.54 | $62.29 | 581,619 |
2023-02-15 | $62.68 | $63.85 | $62.56 | $63.58 | $63.33 | 676,384 |
2023-02-14 | $63.00 | $63.59 | $62.75 | $63.10 | $62.85 | 723,297 |
2023-02-13 | $62.50 | $63.24 | $62.09 | $63.02 | $62.77 | 819,168 |
2023-02-10 | $61.30 | $62.36 | $61.10 | $62.24 | $61.99 | 1,212,582 |
2023-02-09 | $62.17 | $62.57 | $61.43 | $61.43 | $61.18 | 1,519,081 |
2023-02-08 | $62.83 | $62.84 | $61.49 | $61.64 | $61.39 | 1,101,489 |
2023-02-07 | $63.04 | $63.46 | $62.15 | $63.30 | $63.05 | 1,011,883 |
2023-02-06 | $64.11 | $64.24 | $63.38 | $63.38 | $63.13 | 895,348 |
2023-02-03 | $65.00 | $65.00 | $63.79 | $64.30 | $64.04 | 1,499,917 |
2023-02-02 | $63.00 | $66.21 | $62.60 | $65.39 | $65.13 | 2,525,481 |
2023-02-01 | $61.02 | $61.99 | $60.50 | $61.69 | $61.44 | 1,151,018 |
2023-01-31 | $60.30 | $61.76 | $59.79 | $61.73 | $61.48 | 1,100,331 |
2023-01-30 | $59.62 | $60.76 | $59.62 | $59.95 | $59.71 | 725,671 |
2023-01-27 | $58.96 | $60.23 | $58.86 | $59.88 | $59.64 | 598,558 |
2023-01-26 | $58.24 | $59.37 | $58.23 | $59.31 | $59.07 | 875,992 |
2023-01-25 | $58.33 | $58.47 | $57.55 | $58.17 | $57.94 | 1,026,718 |
2023-01-24 | $59.72 | $59.86 | $58.87 | $58.98 | $58.74 | 650,240 |
2023-01-23 | $59.33 | $60.12 | $59.33 | $59.87 | $59.63 | 748,990 |
2023-01-20 | $59.10 | $59.44 | $58.58 | $59.40 | $59.16 | 799,728 |
2023-01-19 | $59.45 | $59.67 | $58.63 | $58.85 | $58.61 | 935,533 |
2023-01-18 | $61.03 | $61.19 | $59.83 | $59.87 | $59.63 | 779,042 |
2023-01-17 | $61.43 | $61.92 | $60.60 | $60.90 | $60.66 | 1,169,581 |
2023-01-13 | $61.19 | $61.75 | $61.19 | $61.55 | $61.30 | 697,009 |
2023-01-12 | $61.94 | $61.97 | $61.53 | $61.75 | $61.50 | 540,708 |
2023-01-11 | $61.92 | $62.28 | $61.56 | $61.79 | $61.54 | 742,423 |
2023-01-10 | $61.49 | $61.94 | $61.22 | $61.49 | $61.24 | 704,325 |
2023-01-09 | $61.85 | $62.61 | $61.45 | $61.59 | $61.34 | 868,054 |
2023-01-06 | $61.50 | $61.83 | $61.16 | $61.50 | $61.50 | 1,016,644 |
2023-01-05 | $60.61 | $60.99 | $59.87 | $60.78 | $60.78 | 858,350 |
2023-01-04 | $61.00 | $61.73 | $60.54 | $61.52 | $61.52 | 866,423 |
2023-01-03 | $60.67 | $61.09 | $59.83 | $60.46 | $60.46 | 835,374 |
2022-12-30 | $60.18 | $60.63 | $59.95 | $60.43 | $60.43 | 531,014 |
2022-12-29 | $59.68 | $60.79 | $59.68 | $60.66 | $60.66 | 646,922 |
2022-12-28 | $60.87 | $61.00 | $59.39 | $59.41 | $59.41 | 653,405 |
2022-12-27 | $59.92 | $61.17 | $59.69 | $60.80 | $60.80 | 768,034 |
2022-12-23 | $58.87 | $59.88 | $58.74 | $59.83 | $59.83 | 664,955 |
2022-12-22 | $58.84 | $58.96 | $58.09 | $58.87 | $58.87 | 1,060,549 |
2022-12-21 | $59.34 | $59.56 | $58.92 | $59.35 | $59.35 | 891,647 |
2022-12-20 | $58.95 | $59.40 | $58.63 | $58.84 | $58.84 | 1,120,210 |
2022-12-19 | $59.75 | $60.24 | $58.72 | $58.96 | $58.96 | 1,303,002 |
2022-12-16 | $59.32 | $60.29 | $59.11 | $59.75 | $59.75 | 1,566,168 |
2022-12-15 | $60.42 | $60.74 | $59.99 | $60.04 | $60.04 | 1,320,463 |
2022-12-14 | $61.46 | $62.17 | $60.53 | $61.29 | $61.29 | 1,196,912 |
2022-12-13 | $62.32 | $62.88 | $61.36 | $61.69 | $61.69 | 1,076,221 |
2022-12-12 | $60.13 | $60.98 | $60.00 | $60.98 | $60.98 | 698,604 |
2022-12-09 | $60.36 | $61.07 | $59.75 | $60.03 | $60.03 | 1,578,399 |
2022-12-08 | $61.16 | $61.60 | $60.47 | $60.65 | $60.65 | 910,499 |
2022-12-07 | $61.22 | $61.92 | $60.50 | $60.76 | $60.76 | 801,710 |
2022-12-06 | $60.98 | $62.16 | $60.54 | $61.47 | $61.47 | 1,293,246 |
2022-12-05 | $60.35 | $61.20 | $59.86 | $60.85 | $60.85 | 807,920 |
2022-12-02 | $59.92 | $61.39 | $59.87 | $60.88 | $60.88 | 1,357,479 |
2022-12-01 | $59.31 | $60.56 | $59.10 | $60.56 | $60.56 | 1,851,404 |
2022-11-30 | $56.50 | $58.87 | $56.35 | $58.60 | $58.60 | 2,238,018 |
2022-11-29 | $56.44 | $57.84 | $56.32 | $57.15 | $56.91 | 1,212,834 |
2022-11-28 | $56.77 | $57.49 | $56.54 | $56.61 | $56.37 | 1,065,168 |
2022-11-25 | $57.16 | $57.61 | $56.92 | $57.18 | $57.18 | 495,681 |
2022-11-23 | $55.76 | $57.19 | $55.51 | $56.90 | $56.90 | 684,958 |
2022-11-22 | $54.47 | $55.81 | $54.35 | $55.75 | $55.75 | 1,060,674 |
2022-11-21 | $54.33 | $55.08 | $53.96 | $54.17 | $54.17 | 1,184,645 |
2022-11-18 | $55.61 | $55.61 | $53.85 | $54.65 | $54.65 | 620,214 |
2022-11-17 | $52.07 | $54.67 | $52.07 | $54.67 | $54.67 | 930,100 |
2022-11-16 | $52.57 | $53.29 | $51.94 | $53.00 | $53.00 | 1,310,313 |
2022-11-15 | $54.09 | $54.84 | $52.36 | $52.95 | $52.95 | 2,706,041 |
2022-11-14 | $51.83 | $52.17 | $50.84 | $51.04 | $51.04 | 1,302,456 |
2022-11-11 | $52.31 | $52.58 | $51.51 | $52.07 | $52.07 | 1,008,603 |
2022-11-10 | $50.80 | $51.96 | $50.76 | $51.96 | $51.96 | 902,460 |
2022-11-09 | $48.50 | $49.30 | $48.26 | $48.68 | $48.68 | 678,576 |
2022-11-08 | $49.08 | $49.83 | $48.70 | $48.91 | $48.91 | 1,136,764 |
2022-11-07 | $48.17 | $48.73 | $47.62 | $48.73 | $48.73 | 653,020 |
2022-11-04 | $46.97 | $48.43 | $46.71 | $47.85 | $47.85 | 614,593 |
2022-11-03 | $45.92 | $46.52 | $45.22 | $46.15 | $46.15 | 670,456 |
2022-11-02 | $47.74 | $47.84 | $46.28 | $46.34 | $46.34 | 693,175 |
2022-11-01 | $47.99 | $48.22 | $47.10 | $47.75 | $47.75 | 656,342 |
2022-10-31 | $47.98 | $47.98 | $47.13 | $47.32 | $47.32 | 654,903 |
2022-10-28 | $46.74 | $48.33 | $46.54 | $48.26 | $48.26 | 938,282 |
2022-10-27 | $47.74 | $47.90 | $46.25 | $46.48 | $46.48 | 1,207,443 |
2022-10-26 | $47.54 | $48.24 | $46.93 | $47.29 | $47.29 | 1,035,720 |
2022-10-25 | $46.75 | $47.74 | $46.22 | $47.49 | $47.49 | 851,920 |
2022-10-24 | $47.59 | $47.81 | $46.78 | $47.04 | $47.04 | 891,199 |
2022-10-21 | $46.03 | $47.58 | $46.02 | $47.46 | $47.46 | 387,290 |
2022-10-20 | $47.83 | $48.19 | $45.81 | $46.17 | $46.17 | 434,631 |
2022-10-19 | $47.93 | $48.36 | $46.97 | $47.44 | $47.44 | 408,373 |
2022-10-18 | $48.54 | $49.09 | $47.67 | $48.32 | $48.32 | 432,951 |
2022-10-17 | $47.49 | $48.19 | $47.40 | $47.65 | $47.65 | 650,141 |
2022-10-14 | $47.45 | $47.97 | $46.44 | $46.60 | $46.60 | 499,210 |
2022-10-13 | $45.06 | $47.76 | $44.52 | $47.18 | $47.18 | 786,575 |
2022-10-12 | $46.94 | $46.94 | $45.98 | $45.99 | $45.99 | 875,837 |
2022-10-11 | $46.32 | $47.26 | $46.01 | $46.76 | $46.76 | 844,651 |
2022-10-10 | $46.95 | $47.38 | $46.37 | $46.69 | $46.69 | 531,950 |
2022-10-07 | $47.75 | $47.75 | $46.26 | $46.70 | $46.70 | 636,042 |
2022-10-06 | $48.63 | $49.03 | $48.05 | $48.41 | $48.41 | 681,819 |
2022-10-05 | $48.33 | $49.24 | $48.19 | $48.96 | $48.96 | 500,328 |
2022-10-04 | $48.83 | $49.16 | $48.42 | $49.09 | $49.09 | 1,512,106 |
2022-10-03 | $46.99 | $48.06 | $46.65 | $47.59 | $47.59 | 1,062,972 |
2022-09-30 | $46.56 | $47.56 | $46.37 | $46.53 | $46.53 | 809,737 |
2022-09-29 | $46.86 | $47.01 | $46.01 | $46.80 | $46.80 | 636,215 |
2022-09-28 | $46.32 | $47.91 | $46.10 | $47.64 | $47.64 | 740,714 |
2022-09-27 | $47.08 | $47.32 | $45.52 | $46.00 | $46.00 | 1,054,633 |
2022-09-26 | $47.17 | $47.61 | $46.28 | $46.40 | $46.40 | 1,250,462 |
2022-09-23 | $46.80 | $47.49 | $46.50 | $47.49 | $47.49 | 1,597,576 |
2022-09-22 | $49.29 | $49.52 | $47.73 | $47.74 | $47.74 | 872,301 |
2022-09-21 | $50.82 | $50.96 | $49.34 | $49.37 | $49.37 | 906,975 |
2022-09-20 | $51.99 | $51.99 | $50.19 | $50.65 | $50.65 | 1,244,698 |
2022-09-19 | $51.42 | $52.64 | $51.13 | $52.57 | $52.57 | 783,478 |
2022-09-16 | $52.79 | $53.01 | $50.95 | $51.82 | $51.82 | 2,394,024 |
2022-09-15 | $53.49 | $54.34 | $53.15 | $53.69 | $53.69 | 873,292 |
2022-09-14 | $55.52 | $55.52 | $52.69 | $53.44 | $53.44 | 1,056,240 |
2022-09-13 | $56.93 | $56.93 | $55.27 | $55.57 | $55.57 | 569,201 |
2022-09-12 | $58.32 | $59.13 | $58.07 | $58.34 | $58.34 | 738,201 |
2022-09-09 | $56.55 | $57.91 | $56.48 | $57.85 | $57.85 | 881,760 |
2022-09-08 | $54.82 | $56.31 | $54.58 | $56.15 | $56.15 | 915,894 |
2022-09-07 | $53.44 | $55.48 | $53.32 | $55.45 | $55.45 | 741,285 |
2022-09-06 | $54.20 | $54.62 | $52.87 | $53.26 | $53.26 | 746,807 |
2022-09-02 | $54.61 | $55.17 | $53.69 | $53.99 | $53.99 | 582,343 |
2022-09-01 | $53.81 | $53.98 | $53.26 | $53.95 | $53.95 | 813,230 |
2022-08-31 | $55.36 | $55.36 | $54.23 | $54.33 | $54.33 | 806,723 |
2022-08-30 | $56.38 | $56.56 | $54.99 | $55.18 | $55.18 | 736,695 |
2022-08-29 | $55.24 | $56.36 | $55.01 | $55.97 | $55.97 | 692,523 |
2022-08-26 | $58.03 | $58.09 | $55.74 | $55.74 | $55.74 | 1,133,592 |
2022-08-25 | $58.12 | $58.58 | $57.60 | $58.31 | $58.31 | 596,929 |
2022-08-24 | $58.06 | $58.06 | $57.08 | $57.62 | $57.62 | 396,118 |
2022-08-23 | $57.17 | $57.91 | $56.70 | $57.86 | $57.86 | 552,344 |
2022-08-22 | $57.61 | $57.67 | $56.85 | $56.96 | $56.96 | 915,961 |
2022-08-19 | $59.12 | $59.18 | $58.45 | $58.70 | $58.70 | 610,326 |
2022-08-18 | $59.45 | $59.89 | $59.16 | $59.50 | $59.50 | 764,100 |
2022-08-17 | $60.31 | $60.44 | $59.72 | $59.75 | $59.75 | 596,785 |
2022-08-16 | $60.02 | $61.50 | $60.02 | $61.22 | $61.22 | 884,502 |
2022-08-15 | $59.35 | $60.65 | $59.35 | $60.44 | $60.44 | 1,019,325 |
2022-08-12 | $59.35 | $59.93 | $59.15 | $59.81 | $59.81 | 401,477 |
2022-08-11 | $59.10 | $59.63 | $58.62 | $58.77 | $58.77 | 633,594 |
2022-08-10 | $56.96 | $59.56 | $56.96 | $58.94 | $58.94 | 1,243,889 |
2022-08-09 | $55.99 | $56.21 | $54.98 | $55.96 | $55.96 | 1,155,924 |
2022-08-08 | $55.56 | $57.19 | $55.54 | $56.19 | $56.19 | 1,366,365 |
2022-08-05 | $55.59 | $56.08 | $54.86 | $55.13 | $55.13 | 1,260,554 |
2022-08-04 | $54.73 | $56.03 | $54.12 | $55.65 | $55.65 | 3,541,752 |
2022-08-03 | $54.52 | $54.86 | $52.62 | $54.33 | $54.33 | 1,721,590 |
2022-08-02 | $57.58 | $57.58 | $54.07 | $54.82 | $54.82 | 4,716,797 |
2022-08-01 | $57.48 | $57.84 | $56.67 | $57.69 | $57.69 | 1,811,737 |
2022-07-29 | $57.74 | $58.03 | $57.27 | $57.65 | $57.65 | 2,098,197 |
2022-07-28 | $57.37 | $57.78 | $56.82 | $57.42 | $57.42 | 2,705,564 |
2022-07-27 | $56.97 | $57.19 | $56.16 | $57.19 | $57.19 | 1,573,488 |
2022-07-26 | $56.21 | $56.36 | $55.37 | $56.30 | $56.30 | 803,147 |
2022-07-25 | $56.93 | $57.05 | $56.18 | $56.57 | $56.57 | 1,044,064 |
2022-07-22 | $57.08 | $57.63 | $56.36 | $56.56 | $56.56 | 635,138 |
2022-07-21 | $55.76 | $56.88 | $55.52 | $56.85 | $56.85 | 1,441,772 |
2022-07-20 | $55.55 | $56.19 | $55.03 | $55.74 | $55.74 | 963,693 |
2022-07-19 | $53.48 | $55.10 | $53.48 | $54.86 | $54.86 | 696,290 |
2022-07-18 | $53.09 | $54.31 | $53.04 | $53.17 | $53.17 | 613,307 |
2022-07-15 | $53.45 | $53.67 | $52.43 | $52.71 | $52.71 | 409,156 |
2022-07-14 | $51.99 | $52.76 | $51.53 | $52.67 | $52.67 | 559,706 |
2022-07-13 | $52.51 | $53.29 | $52.22 | $52.90 | $52.90 | 498,842 |
2022-07-12 | $52.16 | $54.01 | $52.16 | $53.04 | $53.04 | 823,345 |
2022-07-11 | $52.47 | $52.89 | $52.20 | $52.56 | $52.56 | 440,790 |
2022-07-08 | $54.62 | $54.62 | $52.45 | $52.78 | $52.78 | 974,347 |
2022-07-07 | $54.47 | $55.12 | $54.07 | $54.47 | $54.47 | 775,654 |
2022-07-06 | $54.65 | $55.00 | $53.46 | $54.43 | $54.43 | 764,980 |
2022-07-05 | $54.38 | $54.57 | $52.47 | $54.51 | $54.51 | 723,978 |
2022-07-01 | $54.25 | $55.43 | $53.65 | $55.43 | $55.43 | 767,509 |
2022-06-30 | $54.50 | $55.70 | $54.02 | $54.64 | $54.64 | 1,317,576 |
2022-06-29 | $56.01 | $56.31 | $54.94 | $54.95 | $54.95 | 1,445,300 |
2022-06-28 | $57.64 | $58.30 | $55.99 | $56.16 | $56.16 | 1,133,513 |
2022-06-27 | $57.29 | $57.66 | $56.67 | $57.33 | $57.33 | 628,263 |
2022-06-24 | $54.25 | $57.41 | $54.02 | $57.14 | $57.14 | 2,293,274 |
2022-06-23 | $52.10 | $54.08 | $52.10 | $53.86 | $53.86 | 1,112,353 |
2022-06-22 | $51.47 | $52.85 | $51.47 | $52.35 | $52.35 | 871,431 |
2022-06-21 | $52.65 | $52.89 | $51.82 | $52.15 | $52.15 | 1,001,451 |
2022-06-17 | $50.99 | $52.36 | $50.40 | $51.92 | $51.92 | 1,637,949 |
2022-06-16 | $53.27 | $53.34 | $50.10 | $51.02 | $51.02 | 1,647,266 |
2022-06-15 | $54.81 | $55.47 | $53.47 | $54.57 | $54.57 | 1,066,990 |
2022-06-14 | $54.30 | $55.32 | $53.72 | $54.15 | $54.15 | 906,131 |
2022-06-13 | $55.57 | $55.82 | $54.19 | $54.39 | $54.39 | 741,501 |
2022-06-10 | $57.66 | $58.15 | $57.03 | $57.12 | $57.12 | 668,923 |
2022-06-09 | $59.16 | $60.15 | $58.86 | $59.00 | $59.00 | 849,462 |
2022-06-08 | $59.72 | $60.52 | $59.46 | $59.60 | $59.60 | 711,649 |
2022-06-07 | $59.61 | $60.52 | $59.45 | $60.28 | $60.28 | 645,116 |
2022-06-06 | $59.68 | $61.13 | $59.36 | $60.42 | $60.42 | 651,061 |
2022-06-03 | $58.81 | $59.81 | $58.81 | $59.36 | $59.36 | 529,644 |
2022-06-02 | $58.23 | $59.48 | $57.82 | $59.42 | $59.42 | 740,692 |
2022-06-01 | $58.75 | $58.75 | $57.00 | $57.90 | $57.90 | 820,880 |
2022-05-31 | $58.63 | $58.89 | $57.96 | $58.33 | $58.33 | 1,055,246 |
2022-05-27 | $58.50 | $59.16 | $58.32 | $59.10 | $59.10 | 1,139,700 |
2022-05-26 | $57.39 | $58.56 | $57.39 | $58.16 | $58.16 | 702,888 |
2022-05-25 | $56.44 | $57.34 | $56.32 | $56.94 | $56.94 | 692,297 |
2022-05-24 | $55.53 | $56.92 | $55.47 | $56.56 | $56.56 | 985,876 |
2022-05-23 | $55.39 | $56.93 | $55.02 | $56.25 | $56.25 | 1,056,796 |
2022-05-20 | $55.37 | $55.67 | $53.36 | $54.65 | $54.65 | 1,425,310 |
2022-05-19 | $53.11 | $55.29 | $53.09 | $54.71 | $54.71 | 1,488,544 |
2022-05-18 | $55.66 | $55.89 | $53.64 | $53.80 | $53.80 | 811,886 |
2022-05-17 | $55.24 | $56.36 | $55.08 | $56.24 | $56.24 | 927,368 |
2022-05-16 | $53.58 | $54.10 | $52.58 | $53.94 | $53.94 | 1,446,503 |
2022-05-13 | $53.29 | $54.69 | $53.13 | $53.84 | $53.84 | 1,037,259 |
2022-05-12 | $52.77 | $53.88 | $51.40 | $52.69 | $52.69 | 1,566,905 |
2022-05-11 | $54.15 | $55.25 | $52.80 | $52.88 | $52.88 | 1,256,300 |
2022-05-10 | $56.32 | $56.58 | $53.83 | $54.63 | $54.63 | 1,134,375 |
2022-05-09 | $58.22 | $58.30 | $55.31 | $55.54 | $55.54 | 1,319,775 |
2022-05-06 | $57.47 | $59.66 | $57.00 | $59.27 | $59.27 | 1,416,912 |
2022-05-05 | $59.47 | $59.99 | $56.56 | $57.82 | $57.82 | 1,033,458 |
2022-05-04 | $58.00 | $59.80 | $57.92 | $59.76 | $59.76 | 1,033,150 |
2022-05-03 | $57.04 | $58.44 | $57.04 | $57.73 | $57.73 | 614,057 |
2022-05-02 | $56.81 | $57.36 | $55.86 | $56.94 | $56.94 | 702,050 |
2022-04-29 | $57.88 | $58.29 | $56.23 | $56.35 | $56.35 | 623,198 |
2022-04-28 | $56.71 | $57.97 | $56.16 | $57.80 | $57.80 | 488,084 |
2022-04-27 | $55.70 | $57.21 | $55.21 | $56.53 | $56.53 | 684,951 |
2022-04-26 | $57.15 | $57.43 | $55.21 | $55.48 | $55.48 | 676,773 |
2022-04-25 | $57.44 | $57.44 | $55.59 | $57.16 | $57.16 | 644,460 |
2022-04-22 | $59.01 | $59.01 | $57.44 | $57.52 | $57.52 | 391,065 |
2022-04-21 | $59.67 | $59.79 | $58.60 | $59.15 | $59.15 | 564,325 |
2022-04-20 | $58.49 | $59.22 | $58.48 | $59.15 | $59.15 | 763,596 |
2022-04-19 | $55.65 | $58.34 | $55.65 | $58.15 | $58.15 | 595,893 |
2022-04-18 | $56.48 | $57.16 | $55.42 | $55.59 | $55.59 | 383,364 |
2022-04-14 | $57.17 | $57.69 | $56.94 | $56.99 | $56.99 | 436,531 |
2022-04-13 | $56.06 | $57.08 | $56.06 | $57.00 | $57.00 | 747,647 |
2022-04-12 | $57.38 | $58.10 | $56.22 | $56.46 | $56.46 | 824,104 |
2022-04-11 | $55.92 | $57.84 | $55.92 | $57.09 | $57.09 | 985,284 |
2022-04-08 | $55.97 | $57.17 | $55.74 | $56.38 | $56.38 | 971,102 |
2022-04-07 | $56.31 | $56.51 | $54.99 | $55.81 | $55.81 | 929,208 |
2022-04-06 | $56.65 | $57.50 | $56.46 | $56.95 | $56.95 | 707,866 |
2022-04-05 | $57.64 | $58.31 | $56.92 | $57.36 | $57.36 | 636,709 |
2022-04-04 | $59.25 | $59.25 | $57.95 | $58.11 | $58.11 | 901,871 |
2022-04-01 | $58.56 | $59.51 | $58.05 | $59.40 | $59.40 | 615,299 |
2022-03-31 | $58.83 | $58.83 | $57.93 | $57.96 | $57.96 | 463,728 |
2022-03-30 | $60.53 | $60.71 | $58.74 | $58.94 | $58.94 | 592,945 |
2022-03-29 | $59.00 | $60.97 | $58.91 | $60.79 | $60.79 | 879,799 |
2022-03-28 | $58.74 | $58.77 | $58.01 | $58.25 | $58.25 | 602,475 |
2022-03-25 | $58.02 | $59.15 | $57.68 | $58.68 | $58.68 | 894,206 |
2022-03-24 | $58.44 | $58.51 | $57.51 | $57.93 | $57.93 | 1,071,640 |
2022-03-23 | $59.78 | $59.90 | $58.08 | $58.09 | $58.09 | 1,182,258 |
2022-03-22 | $60.04 | $61.28 | $59.48 | $60.10 | $60.10 | 1,521,564 |
2022-03-21 | $60.24 | $60.72 | $58.76 | $59.39 | $59.39 | 1,343,694 |
2022-03-18 | $59.35 | $60.50 | $58.86 | $60.34 | $60.34 | 1,375,960 |
2022-03-17 | $58.77 | $60.23 | $58.57 | $59.97 | $59.97 | 1,045,393 |
2022-03-16 | $59.05 | $59.96 | $58.37 | $59.19 | $59.19 | 1,167,899 |
2022-03-15 | $58.28 | $58.94 | $58.18 | $58.40 | $58.40 | 1,228,912 |
2022-03-14 | $57.26 | $59.95 | $56.94 | $58.27 | $58.27 | 1,052,471 |
2022-03-11 | $57.37 | $57.69 | $56.70 | $56.71 | $56.71 | 715,182 |
2022-03-10 | $55.90 | $57.21 | $55.90 | $56.82 | $56.82 | 835,439 |
2022-03-09 | $55.57 | $57.00 | $55.38 | $56.76 | $56.76 | 1,404,395 |
2022-03-08 | $53.58 | $55.50 | $52.54 | $53.99 | $53.99 | 1,545,490 |
2022-03-07 | $56.65 | $56.82 | $52.89 | $53.25 | $53.25 | 2,288,384 |
2022-03-04 | $57.60 | $57.98 | $56.48 | $56.98 | $56.98 | 1,429,853 |
2022-03-03 | $58.88 | $59.30 | $58.31 | $58.82 | $58.82 | 1,224,258 |
2022-03-02 | $58.71 | $59.62 | $58.52 | $58.68 | $58.68 | 1,517,810 |
2022-03-01 | $60.41 | $60.66 | $57.97 | $58.19 | $58.19 | 1,485,536 |
2022-02-28 | $61.02 | $61.65 | $59.80 | $60.65 | $60.65 | 1,439,975 |
2022-02-25 | $60.00 | $62.67 | $60.00 | $62.18 | $62.18 | 833,811 |
2022-02-24 | $59.10 | $60.41 | $58.74 | $60.27 | $60.27 | 1,587,894 |
2022-02-23 | $61.96 | $62.29 | $60.79 | $60.93 | $60.93 | 990,190 |
2022-02-22 | $61.90 | $62.48 | $61.33 | $61.60 | $61.60 | 1,240,070 |
2022-02-18 | $62.65 | $63.30 | $62.23 | $62.41 | $62.41 | 727,524 |
2022-02-17 | $62.62 | $63.31 | $62.43 | $62.73 | $62.73 | 848,163 |
2022-02-16 | $63.31 | $63.56 | $62.42 | $63.18 | $63.18 | 563,716 |
2022-02-15 | $62.82 | $63.71 | $62.56 | $63.45 | $63.45 | 879,558 |
2022-02-14 | $61.76 | $62.39 | $61.35 | $62.26 | $62.26 | 1,002,584 |
2022-02-11 | $62.79 | $63.58 | $61.69 | $61.88 | $61.88 | 695,184 |
2022-02-10 | $62.21 | $63.65 | $62.21 | $62.67 | $62.67 | 1,195,287 |
2022-02-09 | $63.28 | $64.23 | $62.95 | $62.99 | $62.99 | 1,005,824 |
2022-02-08 | $62.78 | $63.66 | $62.52 | $62.70 | $62.70 | 1,673,738 |
2022-02-07 | $62.04 | $63.84 | $61.72 | $62.82 | $62.82 | 2,191,969 |
2022-02-04 | $63.23 | $63.23 | $60.07 | $61.50 | $61.50 | 2,241,241 |
2022-02-03 | $65.18 | $67.31 | $63.20 | $63.48 | $63.48 | 1,569,958 |
2022-02-02 | $67.00 | $67.63 | $66.60 | $67.31 | $67.31 | 2,390,175 |
2022-02-01 | $67.37 | $67.65 | $66.49 | $67.46 | $67.46 | 820,311 |
2022-01-31 | $66.62 | $67.48 | $66.23 | $67.42 | $67.42 | 1,167,141 |
2022-01-28 | $67.00 | $67.10 | $65.61 | $67.03 | $67.03 | 633,790 |
2022-01-27 | $67.07 | $68.29 | $66.09 | $67.11 | $67.11 | 916,606 |
2022-01-26 | $68.33 | $68.60 | $65.80 | $66.21 | $66.21 | 610,320 |
2022-01-25 | $67.42 | $68.34 | $66.45 | $67.77 | $67.77 | 901,238 |
2022-01-24 | $67.85 | $68.68 | $66.13 | $68.47 | $68.47 | 871,605 |
2022-01-21 | $71.75 | $71.84 | $68.61 | $69.21 | $69.21 | 1,348,160 |
2022-01-20 | $73.43 | $73.90 | $71.72 | $71.88 | $71.88 | 534,059 |
2022-01-19 | $72.59 | $73.91 | $72.12 | $73.19 | $73.19 | 691,559 |
2022-01-18 | $71.77 | $72.46 | $70.70 | $72.14 | $72.14 | 501,429 |
2022-01-14 | $72.66 | $72.70 | $71.42 | $72.55 | $72.55 | 562,421 |
2022-01-13 | $73.14 | $74.14 | $73.06 | $73.40 | $73.40 | 439,176 |
2022-01-12 | $73.00 | $73.57 | $72.26 | $72.97 | $72.97 | 455,485 |
2022-01-11 | $72.48 | $72.76 | $71.77 | $72.38 | $72.38 | 443,694 |
2022-01-10 | $73.15 | $73.15 | $71.65 | $72.13 | $72.13 | 607,925 |
2022-01-07 | $73.50 | $73.92 | $72.96 | $73.21 | $73.21 | 470,996 |
2022-01-06 | $73.53 | $73.85 | $72.93 | $73.32 | $73.32 | 452,104 |
2022-01-05 | $74.29 | $74.73 | $73.09 | $73.13 | $73.13 | 872,765 |
2022-01-04 | $73.00 | $74.06 | $72.81 | $73.35 | $73.35 | 495,826 |
2022-01-03 | $73.74 | $74.11 | $72.62 | $72.87 | $72.87 | 393,268 |
2021-12-31 | $72.85 | $74.00 | $72.85 | $73.78 | $73.78 | 398,971 |
2021-12-30 | $74.32 | $74.54 | $73.24 | $73.34 | $73.34 | 385,745 |
2021-12-29 | $72.93 | $74.17 | $72.70 | $73.93 | $73.93 | 516,876 |
2021-12-28 | $71.58 | $73.29 | $71.58 | $72.95 | $72.95 | 501,275 |
2021-12-27 | $70.66 | $71.63 | $70.27 | $71.61 | $71.61 | 262,281 |
2021-12-23 | $70.21 | $70.58 | $69.90 | $70.31 | $70.31 | 427,797 |
2021-12-22 | $69.75 | $70.74 | $69.33 | $70.06 | $70.06 | 396,299 |
2021-12-21 | $68.40 | $70.05 | $67.95 | $69.75 | $69.75 | 671,996 |
2021-12-20 | $67.86 | $67.97 | $66.50 | $67.73 | $67.73 | 1,859,383 |
2021-12-17 | $70.24 | $70.41 | $68.61 | $68.88 | $68.88 | 1,400,186 |
2021-12-16 | $70.46 | $71.18 | $70.03 | $70.18 | $70.18 | 663,552 |
2021-12-15 | $70.02 | $70.56 | $68.82 | $70.02 | $70.02 | 727,605 |
2021-12-14 | $70.38 | $71.37 | $69.22 | $69.76 | $69.76 | 968,647 |
2021-12-13 | $71.80 | $71.98 | $69.71 | $70.66 | $70.66 | 1,369,144 |
2021-12-10 | $71.96 | $72.90 | $71.58 | $71.97 | $71.97 | 626,268 |
2021-12-09 | $71.64 | $72.95 | $71.04 | $71.63 | $71.63 | 602,799 |
2021-12-08 | $72.06 | $72.69 | $71.34 | $71.97 | $71.97 | 743,994 |
2021-12-07 | $71.30 | $72.15 | $71.07 | $71.92 | $71.92 | 870,510 |
2021-12-06 | $70.50 | $71.59 | $70.50 | $70.73 | $70.73 | 993,706 |
2021-12-03 | $70.67 | $71.92 | $69.32 | $70.04 | $70.04 | 1,171,909 |
2021-12-02 | $69.54 | $71.37 | $69.21 | $70.47 | $70.47 | 679,660 |
2021-12-01 | $70.01 | $71.34 | $69.06 | $69.07 | $69.07 | 1,032,726 |
2021-11-30 | $71.19 | $71.39 | $69.01 | $69.05 | $69.05 | 1,800,039 |
2021-11-29 | $68.01 | $71.98 | $68.00 | $71.61 | $71.61 | 2,441,249 |
2021-11-26 | $65.55 | $67.00 | $65.01 | $66.47 | $66.47 | 701,365 |
2021-11-24 | $64.79 | $65.37 | $64.46 | $65.16 | $65.16 | 442,697 |
2021-11-23 | $66.64 | $66.86 | $65.34 | $65.62 | $65.62 | 520,565 |
2021-11-22 | $66.09 | $67.51 | $65.49 | $66.53 | $66.53 | 1,129,228 |
2021-11-19 | $66.39 | $67.18 | $65.11 | $65.51 | $65.51 | 3,546,611 |
2021-11-18 | $65.93 | $66.80 | $63.35 | $65.55 | $65.55 | 3,007,109 |
2021-11-17 | $69.28 | $70.53 | $68.84 | $70.24 | $70.24 | 961,584 |
2021-11-16 | $68.66 | $69.76 | $68.23 | $69.45 | $69.45 | 782,903 |
2021-11-15 | $68.89 | $69.25 | $68.41 | $68.46 | $68.46 | 478,254 |
2021-11-12 | $67.88 | $68.83 | $67.38 | $68.72 | $68.72 | 643,907 |
2021-11-11 | $67.37 | $67.83 | $66.90 | $67.62 | $67.62 | 812,684 |
2021-11-10 | $67.27 | $67.75 | $66.85 | $67.28 | $67.28 | 554,600 |
2021-11-09 | $66.91 | $67.67 | $66.91 | $67.51 | $67.51 | 605,797 |
2021-11-08 | $68.59 | $68.63 | $66.72 | $67.13 | $67.13 | 575,077 |
2021-11-05 | $67.75 | $68.59 | $67.43 | $68.08 | $68.08 | 478,904 |
2021-11-04 | $68.54 | $68.86 | $67.18 | $67.42 | $67.42 | 599,774 |
2021-11-03 | $67.63 | $68.86 | $67.25 | $68.74 | $68.74 | 684,551 |
2021-11-02 | $66.48 | $67.73 | $66.37 | $67.67 | $67.67 | 517,071 |
2021-11-01 | $65.57 | $66.66 | $65.27 | $66.49 | $66.49 | 1,072,653 |
2021-10-29 | $67.30 | $67.35 | $65.33 | $65.54 | $65.54 | 836,148 |
2021-10-28 | $66.88 | $67.83 | $66.65 | $67.43 | $67.43 | 1,166,034 |
2021-10-27 | $66.77 | $67.55 | $66.29 | $66.68 | $66.68 | 1,081,861 |
2021-10-26 | $67.02 | $68.17 | $65.66 | $67.09 | $67.09 | 2,372,424 |
2021-10-25 | $66.98 | $68.04 | $66.54 | $67.01 | $67.01 | 1,717,668 |
2021-10-22 | $65.98 | $67.41 | $65.87 | $66.91 | $66.91 | 865,665 |
2021-10-21 | $65.93 | $66.57 | $65.25 | $65.71 | $65.71 | 665,160 |
2021-10-20 | $65.06 | $66.14 | $64.80 | $66.00 | $66.00 | 951,343 |
2021-10-19 | $63.69 | $64.92 | $63.40 | $64.83 | $64.83 | 1,189,175 |
2021-10-18 | $63.01 | $64.05 | $62.90 | $63.60 | $63.60 | 1,812,025 |
2021-10-15 | $62.16 | $65.30 | $62.16 | $63.52 | $63.52 | 2,436,695 |
2021-10-14 | $60.67 | $61.86 | $60.07 | $61.69 | $61.69 | 625,927 |
2021-10-13 | $60.42 | $60.70 | $59.60 | $60.27 | $60.27 | 428,260 |
2021-10-12 | $60.00 | $60.85 | $59.84 | $60.18 | $60.18 | 516,113 |
2021-10-11 | $60.50 | $61.21 | $60.02 | $60.04 | $60.04 | 472,866 |
2021-10-08 | $61.50 | $61.84 | $60.27 | $60.35 | $60.35 | 657,354 |
2021-10-07 | $62.07 | $62.60 | $61.54 | $61.68 | $61.68 | 633,433 |
2021-10-06 | $61.79 | $61.93 | $60.72 | $61.65 | $61.65 | 432,582 |
2021-10-05 | $61.29 | $62.23 | $60.89 | $62.11 | $62.11 | 549,740 |
2021-10-04 | $61.46 | $62.08 | $61.08 | $61.35 | $61.35 | 577,916 |
2021-10-01 | $60.83 | $61.63 | $60.19 | $61.30 | $61.30 | 731,123 |
2021-09-30 | $61.89 | $62.32 | $60.85 | $60.88 | $60.88 | 629,264 |
2021-09-29 | $62.01 | $62.34 | $61.65 | $61.89 | $61.89 | 534,800 |
2021-09-28 | $62.41 | $62.86 | $61.90 | $61.91 | $61.91 | 522,305 |
2021-09-27 | $62.23 | $63.53 | $62.23 | $62.45 | $62.45 | 760,536 |
2021-09-24 | $62.58 | $63.17 | $62.31 | $62.39 | $62.39 | 560,510 |
2021-09-23 | $61.63 | $63.31 | $61.55 | $63.00 | $63.00 | 1,116,963 |
2021-09-22 | $60.29 | $61.92 | $60.12 | $61.60 | $61.60 | 921,380 |
2021-09-21 | $60.80 | $61.42 | $60.13 | $60.14 | $60.14 | 560,917 |
2021-09-20 | $60.27 | $60.90 | $59.53 | $60.68 | $60.68 | 873,464 |
2021-09-17 | $62.51 | $62.68 | $60.96 | $61.05 | $61.05 | 1,518,936 |
2021-09-16 | $63.85 | $63.88 | $62.23 | $62.75 | $62.75 | 677,305 |
2021-09-15 | $63.10 | $63.97 | $63.01 | $63.71 | $63.71 | 525,449 |
2021-09-14 | $64.38 | $64.38 | $63.17 | $63.37 | $63.37 | 468,185 |
2021-09-13 | $64.41 | $64.83 | $63.47 | $63.70 | $63.70 | 897,776 |
2021-09-10 | $64.42 | $65.04 | $63.97 | $64.00 | $64.00 | 676,391 |
2021-09-09 | $65.26 | $65.48 | $63.87 | $64.25 | $64.25 | 585,790 |
2021-09-08 | $65.27 | $65.84 | $64.80 | $65.41 | $65.41 | 958,350 |
2021-09-07 | $68.00 | $68.00 | $65.54 | $65.62 | $65.62 | 975,090 |
2021-09-03 | $69.04 | $69.35 | $68.32 | $68.39 | $68.39 | 682,141 |
2021-09-02 | $68.25 | $68.66 | $67.84 | $68.66 | $68.66 | 869,944 |
2021-09-01 | $67.39 | $68.46 | $67.09 | $68.06 | $68.06 | 824,076 |
2021-08-31 | $67.29 | $67.87 | $67.14 | $67.17 | $67.17 | 646,288 |
2021-08-30 | $67.27 | $67.62 | $66.60 | $67.28 | $67.28 | 901,991 |
2021-08-27 | $66.71 | $67.09 | $66.28 | $66.66 | $66.66 | 635,764 |
2021-08-26 | $67.43 | $67.98 | $66.38 | $66.62 | $66.62 | 995,764 |
2021-08-25 | $64.28 | $67.34 | $64.18 | $67.32 | $67.32 | 955,750 |
2021-08-24 | $63.77 | $64.83 | $63.77 | $64.41 | $64.41 | 561,261 |
2021-08-23 | $63.98 | $64.34 | $63.04 | $64.02 | $64.02 | 681,443 |
2021-08-20 | $63.59 | $64.33 | $63.39 | $63.93 | $63.93 | 958,232 |
2021-08-19 | $64.25 | $64.60 | $63.58 | $63.79 | $63.79 | 782,498 |
2021-08-18 | $64.50 | $65.46 | $64.13 | $64.73 | $64.73 | 386,829 |
2021-08-17 | $65.33 | $65.49 | $64.28 | $64.62 | $64.62 | 507,553 |
2021-08-16 | $64.92 | $65.54 | $64.58 | $65.54 | $65.54 | 748,767 |
2021-08-13 | $65.48 | $65.94 | $65.17 | $65.43 | $65.43 | 439,362 |
2021-08-12 | $66.16 | $66.18 | $65.22 | $65.79 | $65.79 | 477,651 |
2021-08-11 | $65.82 | $65.93 | $65.19 | $65.52 | $65.52 | 526,158 |
2021-08-10 | $65.16 | $66.05 | $64.59 | $65.41 | $65.41 | 906,461 |
2021-08-09 | $64.01 | $65.44 | $63.61 | $65.26 | $65.26 | 1,209,483 |
2021-08-06 | $62.86 | $64.64 | $62.83 | $64.00 | $64.00 | 1,241,384 |
2021-08-05 | $63.15 | $65.01 | $62.37 | $63.00 | $63.00 | 1,190,974 |
2021-08-04 | $65.25 | $65.29 | $63.44 | $63.70 | $63.70 | 738,856 |
2021-08-03 | $64.60 | $65.30 | $63.73 | $65.26 | $65.26 | 527,623 |
2021-08-02 | $64.36 | $65.24 | $64.07 | $64.54 | $64.54 | 554,470 |
2021-07-30 | $64.31 | $64.94 | $64.15 | $64.29 | $64.29 | 570,460 |
2021-07-29 | $64.26 | $64.87 | $64.06 | $64.22 | $64.22 | 707,939 |
2021-07-28 | $64.05 | $64.20 | $63.33 | $63.82 | $63.82 | 543,728 |
2021-07-27 | $64.02 | $64.80 | $63.54 | $64.16 | $64.16 | 637,777 |
2021-07-26 | $63.68 | $64.65 | $63.68 | $64.44 | $64.44 | 555,851 |
2021-07-23 | $63.47 | $63.84 | $62.86 | $63.76 | $63.76 | 536,481 |
2021-07-22 | $64.04 | $64.16 | $63.20 | $63.46 | $63.46 | 550,709 |
2021-07-21 | $64.70 | $65.04 | $64.08 | $64.08 | $64.08 | 682,049 |
2021-07-20 | $63.87 | $64.90 | $63.75 | $64.25 | $64.25 | 1,216,062 |
2021-07-19 | $64.03 | $64.37 | $63.46 | $63.85 | $63.85 | 1,170,064 |
2021-07-16 | $65.29 | $65.73 | $64.85 | $65.00 | $65.00 | 899,609 |
2021-07-15 | $65.90 | $66.09 | $65.11 | $65.29 | $65.29 | 470,125 |
2021-07-14 | $65.58 | $66.24 | $65.42 | $65.91 | $65.91 | 434,635 |
2021-07-13 | $66.27 | $66.41 | $65.33 | $65.50 | $65.50 | 542,497 |
2021-07-12 | $65.92 | $66.33 | $65.49 | $66.22 | $66.22 | 539,716 |
2021-07-09 | $66.07 | $66.66 | $65.68 | $66.30 | $66.30 | 531,181 |
2021-07-08 | $66.00 | $66.10 | $64.85 | $65.35 | $65.35 | 651,399 |
2021-07-07 | $65.34 | $66.88 | $65.33 | $66.75 | $66.75 | 1,267,035 |
2021-07-06 | $66.11 | $66.37 | $65.00 | $65.30 | $65.30 | 790,457 |
2021-07-02 | $65.60 | $66.17 | $64.76 | $65.99 | $65.99 | 663,955 |
2021-07-01 | $65.30 | $65.93 | $65.05 | $65.47 | $65.47 | 752,060 |
2021-06-30 | $65.02 | $66.31 | $64.95 | $65.22 | $65.22 | 865,160 |
2021-06-29 | $65.46 | $65.87 | $64.91 | $65.19 | $65.19 | 583,531 |
2021-06-28 | $66.07 | $66.36 | $65.06 | $65.52 | $65.52 | 1,388,296 |
2021-06-25 | $64.87 | $66.32 | $64.60 | $66.09 | $66.09 | 2,560,251 |
2021-06-24 | $63.90 | $64.92 | $63.78 | $64.58 | $64.58 | 892,451 |
2021-06-23 | $64.68 | $64.79 | $63.70 | $63.75 | $63.75 | 788,045 |
2021-06-22 | $64.24 | $65.03 | $64.08 | $64.59 | $64.59 | 916,223 |
2021-06-21 | $63.85 | $64.60 | $63.61 | $64.22 | $64.22 | 827,981 |
2021-06-18 | $63.75 | $64.17 | $63.02 | $63.20 | $63.20 | 1,841,124 |
2021-06-17 | $65.67 | $65.75 | $63.07 | $64.39 | $64.39 | 1,593,591 |
2021-06-16 | $65.97 | $66.19 | $65.19 | $65.67 | $65.67 | 710,177 |
2021-06-15 | $66.60 | $66.74 | $65.73 | $65.82 | $65.82 | 1,018,771 |
2021-06-14 | $67.00 | $67.30 | $66.26 | $66.66 | $66.66 | 686,127 |
2021-06-11 | $66.53 | $67.02 | $66.22 | $67.01 | $67.01 | 376,001 |
2021-06-10 | $66.57 | $66.94 | $66.00 | $66.08 | $66.08 | 659,703 |
2021-06-09 | $66.90 | $66.90 | $66.16 | $66.38 | $66.38 | 594,380 |
2021-06-08 | $66.72 | $66.82 | $65.85 | $66.69 | $66.69 | 1,196,019 |
2021-06-07 | $68.60 | $68.91 | $66.96 | $67.17 | $67.17 | 903,891 |
2021-06-04 | $68.56 | $69.09 | $68.30 | $68.68 | $68.68 | 453,597 |
2021-06-03 | $67.86 | $68.47 | $67.61 | $68.40 | $68.40 | 524,115 |
2021-06-02 | $68.95 | $68.99 | $67.93 | $68.14 | $68.14 | 626,347 |
2021-06-01 | $68.43 | $69.21 | $68.14 | $68.75 | $68.75 | 635,048 |
2021-05-28 | $68.05 | $68.34 | $67.75 | $68.21 | $68.21 | 595,557 |
2021-05-27 | $68.71 | $68.84 | $67.80 | $68.19 | $68.19 | 580,525 |
2021-05-26 | $68.01 | $68.72 | $67.75 | $68.19 | $68.19 | 1,284,919 |
2021-05-25 | $69.44 | $69.84 | $68.12 | $68.37 | $68.37 | 816,199 |
2021-05-24 | $70.39 | $70.39 | $69.16 | $69.54 | $69.54 | 969,050 |
2021-05-21 | $70.05 | $70.79 | $70.02 | $70.39 | $70.39 | 1,387,859 |
2021-05-20 | $69.60 | $70.03 | $69.24 | $69.63 | $69.63 | 1,656,239 |
2021-05-19 | $68.93 | $69.68 | $68.57 | $69.54 | $69.54 | 733,940 |
2021-05-18 | $70.49 | $70.70 | $69.47 | $69.48 | $69.48 | 684,314 |
2021-05-17 | $69.14 | $70.90 | $68.91 | $70.50 | $70.50 | 1,111,271 |
2021-05-14 | $69.35 | $69.66 | $68.80 | $69.19 | $69.19 | 778,429 |
2021-05-13 | $67.06 | $69.40 | $66.82 | $69.03 | $69.03 | 1,048,263 |
2021-05-12 | $68.03 | $68.17 | $67.02 | $67.06 | $67.06 | 1,526,476 |
2021-05-11 | $67.78 | $68.76 | $67.05 | $68.00 | $68.00 | 1,051,936 |
2021-05-10 | $68.62 | $69.24 | $67.82 | $67.95 | $67.95 | 911,150 |
2021-05-07 | $66.67 | $68.07 | $66.13 | $68.03 | $68.03 | 808,377 |
2021-05-06 | $66.80 | $67.69 | $66.02 | $67.55 | $67.55 | 1,038,575 |
2021-05-05 | $66.24 | $66.31 | $65.99 | $66.26 | $66.26 | 933,938 |
2021-05-04 | $64.90 | $67.24 | $64.75 | $65.85 | $65.85 | 2,002,268 |
2021-05-03 | $63.76 | $64.68 | $63.46 | $63.95 | $63.95 | 1,020,813 |
2021-04-30 | $63.19 | $63.90 | $63.01 | $63.62 | $63.62 | 928,694 |
2021-04-29 | $62.40 | $63.71 | $61.88 | $63.39 | $63.39 | 918,953 |
2021-04-28 | $62.02 | $63.00 | $61.37 | $62.00 | $62.00 | 1,093,210 |
2021-04-27 | $61.46 | $61.86 | $61.02 | $61.61 | $61.61 | 915,623 |
2021-04-26 | $62.79 | $62.79 | $61.53 | $61.73 | $61.73 | 579,295 |
2021-04-23 | $62.32 | $62.72 | $61.94 | $62.48 | $62.48 | 1,049,930 |
2021-04-22 | $63.25 | $63.37 | $62.19 | $62.31 | $62.31 | 607,888 |
2021-04-21 | $62.71 | $63.52 | $62.64 | $63.18 | $63.18 | 1,284,979 |
2021-04-20 | $62.63 | $62.93 | $62.08 | $62.64 | $62.64 | 602,840 |
2021-04-19 | $63.05 | $63.07 | $62.47 | $62.83 | $62.83 | 891,343 |
2021-04-16 | $63.50 | $63.68 | $62.64 | $62.80 | $62.80 | 942,247 |
2021-04-15 | $61.87 | $63.12 | $61.17 | $62.96 | $62.96 | 1,266,702 |
2021-04-14 | $62.15 | $62.58 | $60.76 | $61.30 | $61.30 | 661,336 |
2021-04-13 | $62.67 | $62.74 | $61.89 | $62.36 | $62.36 | 782,726 |
2021-04-12 | $63.09 | $63.52 | $62.57 | $62.86 | $62.86 | 1,329,879 |
2021-04-09 | $62.25 | $63.07 | $62.25 | $62.91 | $62.91 | 868,131 |
2021-04-08 | $62.03 | $62.43 | $60.90 | $61.60 | $61.60 | 1,172,030 |
2021-04-07 | $62.82 | $63.15 | $62.14 | $62.35 | $62.35 | 704,782 |
2021-04-06 | $62.13 | $62.72 | $62.01 | $62.67 | $62.67 | 714,089 |
2021-04-05 | $62.00 | $62.66 | $61.50 | $62.41 | $62.41 | 845,992 |
2021-04-01 | $61.60 | $61.78 | $60.44 | $61.56 | $61.56 | 935,400 |
2021-03-31 | $62.05 | $62.08 | $61.35 | $61.40 | $61.40 | 704,059 |
2021-03-30 | $62.25 | $62.50 | $61.53 | $61.98 | $61.98 | 749,581 |
2021-03-29 | $61.85 | $62.66 | $61.68 | $62.41 | $62.41 | 970,556 |
2021-03-26 | $61.45 | $62.10 | $61.25 | $62.00 | $62.00 | 1,052,600 |
2021-03-25 | $61.51 | $61.66 | $60.05 | $61.45 | $61.45 | 1,482,490 |
2021-03-24 | $61.92 | $63.24 | $61.33 | $61.42 | $61.42 | 1,534,802 |
2021-03-23 | $60.14 | $62.58 | $59.88 | $61.69 | $61.69 | 2,765,930 |
2021-03-22 | $58.32 | $60.87 | $57.75 | $60.25 | $60.25 | 1,634,871 |
2021-03-19 | $58.40 | $59.05 | $57.91 | $58.42 | $58.42 | 832,107 |
2021-03-18 | $58.63 | $59.82 | $58.45 | $58.66 | $58.66 | 1,015,131 |
2021-03-17 | $58.16 | $58.78 | $58.10 | $58.67 | $58.67 | 1,013,783 |
2021-03-16 | $58.90 | $58.98 | $57.67 | $58.32 | $58.32 | 1,744,086 |
2021-03-15 | $59.26 | $59.47 | $58.60 | $59.03 | $59.03 | 915,680 |
2021-03-12 | $59.13 | $59.51 | $58.80 | $59.14 | $59.14 | 961,906 |
2021-03-11 | $60.36 | $60.72 | $58.68 | $58.90 | $58.90 | 1,476,527 |
2021-03-10 | $59.78 | $60.80 | $59.20 | $60.31 | $60.31 | 1,989,910 |
2021-03-09 | $59.80 | $60.53 | $59.35 | $59.35 | $59.35 | 1,234,680 |
2021-03-08 | $58.39 | $60.36 | $58.34 | $59.42 | $59.42 | 1,450,764 |
2021-03-05 | $58.24 | $59.25 | $57.48 | $58.79 | $58.79 | 1,117,455 |
2021-03-04 | $58.11 | $59.15 | $56.95 | $57.83 | $57.83 | 1,267,755 |
2021-03-03 | $57.48 | $58.94 | $57.01 | $58.27 | $58.27 | 614,476 |
2021-03-02 | $57.46 | $57.93 | $57.16 | $57.41 | $57.41 | 574,986 |
2021-03-01 | $55.94 | $57.56 | $55.94 | $57.40 | $57.40 | 826,965 |
2021-02-26 | $56.00 | $56.67 | $55.39 | $55.40 | $55.40 | 784,209 |
2021-02-25 | $56.76 | $57.06 | $56.01 | $56.12 | $56.12 | 649,363 |
2021-02-24 | $56.64 | $57.00 | $56.03 | $56.49 | $56.49 | 570,833 |
2021-02-23 | $56.35 | $56.73 | $55.50 | $56.64 | $56.64 | 488,381 |
2021-02-22 | $57.21 | $57.22 | $56.02 | $56.37 | $56.37 | 1,090,599 |
2021-02-19 | $56.92 | $57.56 | $56.24 | $57.21 | $57.21 | 664,642 |
2021-02-18 | $57.94 | $58.34 | $56.81 | $56.82 | $56.82 | 851,450 |
2021-02-17 | $58.00 | $58.14 | $57.44 | $58.02 | $58.02 | 1,047,575 |
2021-02-16 | $59.22 | $59.30 | $58.00 | $58.15 | $58.15 | 563,970 |
2021-02-12 | $57.75 | $59.54 | $57.75 | $59.07 | $59.07 | 1,037,838 |
2021-02-11 | $58.97 | $59.17 | $57.30 | $58.08 | $58.08 | 839,408 |
2021-02-10 | $60.13 | $60.65 | $58.98 | $59.16 | $59.16 | 1,091,609 |
2021-02-09 | $59.81 | $61.00 | $59.15 | $60.18 | $60.18 | 1,240,967 |
2021-02-08 | $57.31 | $59.73 | $57.07 | $59.63 | $59.63 | 2,589,394 |
2021-02-05 | $54.84 | $57.45 | $54.51 | $57.26 | $57.26 | 2,203,179 |
2021-02-04 | $52.11 | $52.54 | $51.52 | $52.36 | $52.36 | 1,239,843 |
2021-02-03 | $51.00 | $51.96 | $50.86 | $51.76 | $51.76 | 781,050 |
2021-02-02 | $50.85 | $52.29 | $50.16 | $51.19 | $51.19 | 891,509 |
2021-02-01 | $49.99 | $50.34 | $48.77 | $50.02 | $50.02 | 974,771 |
2021-01-29 | $49.35 | $49.72 | $48.80 | $49.37 | $49.37 | 1,040,174 |
2021-01-28 | $49.55 | $50.06 | $49.21 | $49.58 | $49.58 | 1,110,661 |
2021-01-27 | $50.04 | $50.62 | $48.65 | $49.19 | $49.19 | 1,978,935 |
2021-01-26 | $51.32 | $51.68 | $50.44 | $50.61 | $50.61 | 864,047 |
2021-01-25 | $51.71 | $52.30 | $50.79 | $51.23 | $51.23 | 1,079,482 |
2021-01-22 | $52.88 | $52.97 | $51.62 | $52.17 | $52.17 | 1,029,167 |
2021-01-21 | $52.49 | $53.51 | $52.49 | $53.29 | $53.29 | 814,554 |
2021-01-20 | $51.94 | $52.89 | $51.79 | $52.49 | $52.49 | 693,277 |
2021-01-19 | $53.02 | $53.24 | $51.26 | $51.56 | $51.56 | 1,331,670 |
2021-01-15 | $53.52 | $53.87 | $52.37 | $52.96 | $52.96 | 720,446 |
2021-01-14 | $54.00 | $54.05 | $53.30 | $53.76 | $53.76 | 757,505 |
2021-01-13 | $54.25 | $54.50 | $52.67 | $53.80 | $53.80 | 1,024,641 |
2021-01-12 | $54.25 | $54.93 | $53.53 | $54.21 | $54.21 | 1,002,281 |
2021-01-11 | $53.30 | $54.74 | $53.21 | $54.27 | $54.27 | 602,172 |
2021-01-08 | $55.01 | $55.26 | $53.22 | $53.72 | $53.72 | 1,071,248 |
2021-01-07 | $56.79 | $56.79 | $54.57 | $54.92 | $54.92 | 1,183,467 |
2021-01-06 | $55.75 | $57.47 | $55.09 | $56.48 | $56.48 | 1,036,883 |
2021-01-05 | $55.99 | $56.86 | $55.76 | $55.83 | $55.83 | 790,946 |
2021-01-04 | $56.39 | $56.44 | $55.24 | $55.87 | $55.87 | 765,263 |
2020-12-31 | $56.00 | $56.55 | $55.45 | $56.19 | $56.19 | 504,275 |
2020-12-30 | $55.05 | $56.40 | $55.05 | $56.15 | $56.15 | 667,081 |
2020-12-29 | $55.43 | $55.65 | $54.56 | $54.96 | $54.96 | 489,669 |
2020-12-28 | $55.90 | $55.98 | $54.60 | $55.13 | $55.13 | 582,518 |
2020-12-24 | $55.00 | $55.68 | $54.92 | $55.66 | $55.66 | 325,382 |
2020-12-23 | $53.62 | $54.95 | $53.57 | $54.84 | $54.84 | 885,903 |
2020-12-22 | $53.68 | $53.99 | $53.25 | $53.45 | $53.45 | 834,516 |
2020-12-21 | $53.09 | $54.00 | $52.71 | $53.83 | $53.83 | 762,514 |
2020-12-18 | $54.30 | $54.83 | $53.27 | $54.07 | $54.07 | 1,344,601 |
2020-12-17 | $54.54 | $54.76 | $53.95 | $54.29 | $54.29 | 941,852 |
2020-12-16 | $54.33 | $54.94 | $53.80 | $54.24 | $54.24 | 877,716 |
2020-12-15 | $52.96 | $54.47 | $52.94 | $54.24 | $54.24 | 923,915 |
2020-12-14 | $53.69 | $53.97 | $52.62 | $52.90 | $52.90 | 708,990 |
2020-12-11 | $53.00 | $53.42 | $52.62 | $53.15 | $53.15 | 654,736 |
2020-12-10 | $53.62 | $54.33 | $53.18 | $53.18 | $53.18 | 871,997 |
2020-12-09 | $53.59 | $54.00 | $53.24 | $53.97 | $53.97 | 926,818 |
2020-12-08 | $53.86 | $54.54 | $53.49 | $53.49 | $53.49 | 437,043 |
2020-12-07 | $54.98 | $55.06 | $54.07 | $54.20 | $54.20 | 424,938 |
2020-12-04 | $53.88 | $55.04 | $53.88 | $54.83 | $54.83 | 1,042,659 |
2020-12-03 | $54.26 | $54.86 | $53.33 | $53.59 | $53.59 | 779,871 |
2020-12-02 | $54.78 | $54.99 | $53.68 | $54.26 | $54.26 | 611,022 |
2020-12-01 | $53.60 | $55.19 | $53.24 | $55.07 | $55.07 | 1,151,344 |
2020-11-30 | $53.36 | $53.60 | $52.48 | $53.00 | $53.00 | 2,253,272 |
2020-11-27 | $53.87 | $54.24 | $53.37 | $53.62 | $53.62 | 511,143 |
2020-11-25 | $54.44 | $54.47 | $53.33 | $53.94 | $53.94 | 733,371 |
2020-11-24 | $54.52 | $54.63 | $53.36 | $54.43 | $54.43 | 1,322,834 |
2020-11-23 | $54.27 | $54.94 | $53.51 | $54.22 | $54.22 | 948,951 |
2020-11-20 | $55.55 | $55.73 | $53.89 | $54.00 | $54.00 | 1,260,785 |
2020-11-19 | $57.07 | $57.94 | $54.06 | $55.15 | $55.15 | 2,900,913 |
2020-11-18 | $54.70 | $54.92 | $53.46 | $53.48 | $53.48 | 1,087,111 |
2020-11-17 | $53.57 | $54.89 | $53.57 | $54.69 | $54.69 | 1,275,684 |
2020-11-16 | $54.36 | $54.43 | $53.66 | $54.12 | $54.12 | 1,438,764 |
2020-11-13 | $53.34 | $54.25 | $53.07 | $53.54 | $53.54 | 845,263 |
2020-11-12 | $52.26 | $53.03 | $51.88 | $52.65 | $52.65 | 1,257,993 |
2020-11-11 | $53.02 | $53.88 | $52.34 | $52.67 | $52.67 | 1,511,712 |
2020-11-10 | $50.94 | $53.30 | $50.80 | $52.48 | $52.48 | 1,953,268 |
2020-11-09 | $51.99 | $52.48 | $50.60 | $50.79 | $50.79 | 989,292 |
2020-11-06 | $50.33 | $51.23 | $50.10 | $50.29 | $50.29 | 681,414 |
2020-11-05 | $48.48 | $50.72 | $47.87 | $50.04 | $50.04 | 628,913 |
2020-11-04 | $48.94 | $49.14 | $47.56 | $47.84 | $47.84 | 592,383 |
2020-11-03 | $47.97 | $49.04 | $47.34 | $48.83 | $48.83 | 740,124 |
2020-11-02 | $47.42 | $48.17 | $47.02 | $47.33 | $47.33 | 569,300 |
2020-10-30 | $46.56 | $47.39 | $46.32 | $46.63 | $46.63 | 910,777 |
2020-10-29 | $46.17 | $47.26 | $46.12 | $46.79 | $46.79 | 913,421 |
2020-10-28 | $46.31 | $46.58 | $45.68 | $46.31 | $46.31 | 868,500 |
2020-10-27 | $48.01 | $48.19 | $46.77 | $47.17 | $47.17 | 1,314,714 |
2020-10-26 | $49.91 | $49.91 | $48.11 | $48.28 | $48.28 | 646,724 |
2020-10-23 | $50.17 | $50.53 | $50.02 | $50.44 | $50.44 | 461,197 |
2020-10-22 | $49.85 | $50.40 | $49.40 | $49.96 | $49.96 | 707,980 |
2020-10-21 | $49.95 | $50.46 | $49.28 | $49.64 | $49.64 | 959,741 |
2020-10-20 | $50.07 | $50.85 | $49.85 | $49.91 | $49.91 | 746,635 |
2020-10-19 | $50.66 | $50.85 | $49.47 | $49.56 | $49.56 | 1,436,869 |
2020-10-16 | $50.49 | $50.94 | $50.17 | $50.39 | $50.39 | 928,649 |
2020-10-15 | $49.50 | $50.49 | $49.50 | $50.38 | $50.38 | 372,063 |
2020-10-14 | $50.29 | $50.89 | $49.90 | $50.15 | $50.15 | 770,645 |
2020-10-13 | $48.87 | $50.15 | $48.51 | $49.89 | $49.89 | 614,308 |
2020-10-12 | $49.68 | $49.93 | $48.92 | $48.96 | $48.96 | 364,657 |
2020-10-09 | $50.38 | $50.68 | $49.18 | $49.39 | $49.39 | 977,306 |
2020-10-08 | $50.20 | $50.51 | $49.41 | $50.08 | $50.08 | 489,120 |
2020-10-07 | $50.59 | $51.25 | $49.57 | $49.68 | $49.68 | 851,264 |
2020-10-06 | $50.91 | $51.67 | $50.03 | $50.13 | $50.13 | 781,665 |
2020-10-05 | $50.31 | $51.07 | $49.88 | $50.19 | $50.19 | 985,641 |
2020-10-02 | $48.39 | $50.47 | $48.39 | $49.97 | $49.97 | 643,820 |
2020-10-01 | $48.62 | $49.57 | $48.43 | $49.35 | $49.35 | 1,216,217 |
2020-09-30 | $47.90 | $49.07 | $47.86 | $48.32 | $48.32 | 1,130,854 |
2020-09-29 | $48.35 | $48.62 | $47.60 | $47.67 | $47.67 | 637,949 |
2020-09-28 | $48.20 | $48.72 | $47.62 | $48.32 | $48.32 | 1,183,863 |
2020-09-25 | $47.62 | $47.78 | $47.09 | $47.43 | $47.43 | 723,185 |
2020-09-24 | $47.20 | $48.40 | $47.03 | $47.75 | $47.75 | 612,359 |
2020-09-23 | $48.13 | $48.92 | $47.25 | $47.44 | $47.44 | 865,086 |
2020-09-22 | $48.37 | $48.94 | $47.97 | $48.08 | $48.08 | 1,171,545 |
2020-09-21 | $48.17 | $48.36 | $46.51 | $48.07 | $48.07 | 1,638,426 |
2020-09-18 | $51.04 | $51.11 | $48.96 | $49.24 | $49.24 | 1,972,447 |
2020-09-17 | $50.80 | $51.92 | $50.02 | $51.00 | $51.00 | 1,400,256 |
2020-09-16 | $52.28 | $52.28 | $50.74 | $51.16 | $51.16 | 1,091,530 |
2020-09-15 | $53.01 | $53.39 | $51.47 | $51.56 | $51.56 | 885,712 |
2020-09-14 | $52.50 | $53.11 | $52.37 | $52.55 | $52.55 | 692,615 |
2020-09-11 | $52.64 | $52.64 | $51.74 | $52.09 | $52.09 | 917,952 |
2020-09-10 | $52.76 | $53.42 | $52.07 | $52.33 | $52.33 | 598,577 |
2020-09-09 | $51.82 | $53.02 | $51.55 | $52.75 | $52.75 | 717,691 |
2020-09-08 | $52.23 | $52.56 | $51.10 | $51.30 | $51.30 | 898,722 |
2020-09-04 | $53.20 | $53.41 | $51.42 | $53.05 | $53.05 | 831,774 |
2020-09-03 | $54.01 | $54.02 | $52.11 | $52.62 | $52.62 | 808,470 |
2020-09-02 | $53.58 | $54.27 | $52.84 | $54.17 | $54.17 | 1,169,849 |
2020-09-01 | $51.60 | $53.14 | $51.40 | $53.11 | $53.11 | 737,383 |
2020-08-31 | $52.46 | $52.49 | $51.45 | $51.54 | $51.54 | 637,007 |
2020-08-28 | $51.51 | $52.51 | $51.35 | $52.48 | $52.48 | 797,217 |
2020-08-27 | $51.60 | $52.27 | $51.32 | $51.44 | $51.44 | 849,869 |
2020-08-26 | $52.19 | $52.30 | $51.35 | $51.55 | $51.55 | 903,452 |
2020-08-25 | $52.57 | $52.76 | $51.59 | $52.20 | $52.20 | 697,912 |
2020-08-24 | $52.92 | $53.24 | $51.93 | $52.31 | $52.31 | 2,120,136 |
2020-08-21 | $54.10 | $54.36 | $52.37 | $52.59 | $52.59 | 2,015,572 |
2020-08-20 | $53.74 | $54.36 | $53.13 | $54.11 | $54.11 | 952,402 |
2020-08-19 | $54.07 | $54.78 | $54.07 | $54.20 | $54.20 | 662,602 |
2020-08-18 | $54.00 | $54.72 | $53.93 | $54.18 | $54.18 | 1,180,233 |
2020-08-17 | $54.54 | $54.70 | $54.19 | $54.21 | $54.21 | 655,889 |
2020-08-14 | $54.04 | $54.87 | $54.04 | $54.35 | $54.35 | 653,900 |
2020-08-13 | $53.95 | $54.61 | $53.85 | $54.39 | $54.39 | 830,256 |
2020-08-12 | $54.13 | $54.60 | $53.96 | $54.31 | $54.31 | 1,068,690 |
2020-08-11 | $54.36 | $54.98 | $53.78 | $53.94 | $53.94 | 1,443,596 |
2020-08-10 | $53.64 | $54.20 | $53.42 | $53.81 | $53.81 | 2,519,818 |
2020-08-07 | $52.39 | $53.85 | $52.39 | $53.77 | $53.77 | 1,415,977 |
2020-08-06 | $53.17 | $53.50 | $52.26 | $52.84 | $52.84 | 2,192,055 |
2020-08-05 | $52.27 | $53.13 | $52.14 | $53.00 | $53.00 | 1,750,735 |
2020-08-04 | $51.99 | $52.35 | $51.61 | $52.22 | $52.22 | 1,246,763 |
2020-08-03 | $50.49 | $52.07 | $50.04 | $51.83 | $51.83 | 3,043,290 |
2020-07-31 | $50.00 | $50.20 | $48.97 | $49.99 | $49.99 | 2,499,388 |
2020-07-30 | $47.58 | $47.85 | $46.82 | $47.50 | $47.50 | 1,323,089 |
2020-07-29 | $47.66 | $48.11 | $47.15 | $47.98 | $47.98 | 1,183,101 |
2020-07-28 | $48.29 | $48.66 | $47.37 | $47.40 | $47.40 | 785,558 |
2020-07-27 | $47.81 | $48.56 | $47.24 | $48.46 | $48.46 | 848,633 |
2020-07-24 | $48.01 | $48.09 | $47.08 | $47.86 | $47.86 | 1,203,337 |
2020-07-23 | $47.23 | $48.03 | $47.11 | $48.01 | $48.01 | 856,894 |
2020-07-22 | $47.32 | $47.70 | $47.03 | $47.34 | $47.34 | 854,300 |
2020-07-21 | $47.50 | $47.80 | $47.15 | $47.29 | $47.29 | 688,448 |
2020-07-20 | $47.38 | $47.93 | $47.04 | $47.25 | $47.25 | 742,168 |
2020-07-17 | $47.27 | $47.61 | $47.00 | $47.38 | $47.38 | 1,202,100 |
2020-07-16 | $46.31 | $47.34 | $46.08 | $47.19 | $47.19 | 1,055,000 |
2020-07-15 | $45.77 | $46.38 | $45.39 | $46.14 | $46.14 | 1,139,600 |
2020-07-14 | $44.19 | $45.18 | $44.04 | $45.08 | $45.08 | 909,200 |
2020-07-13 | $44.00 | $44.94 | $43.63 | $44.14 | $44.14 | 1,269,000 |
2020-07-10 | $43.20 | $43.83 | $42.90 | $43.65 | $43.65 | 637,700 |
2020-07-09 | $43.86 | $44.03 | $42.82 | $43.16 | $43.16 | 1,088,900 |
2020-07-08 | $44.60 | $45.26 | $43.96 | $44.00 | $44.00 | 1,432,200 |
2020-07-07 | $45.06 | $45.39 | $44.71 | $44.72 | $44.72 | 970,900 |
2020-07-06 | $45.81 | $45.86 | $44.70 | $45.22 | $45.22 | 1,141,600 |
2020-07-02 | $44.82 | $45.71 | $44.67 | $45.03 | $45.03 | 892,900 |
2020-07-01 | $44.23 | $44.46 | $43.10 | $44.19 | $44.19 | 1,791,400 |
2020-06-30 | $43.42 | $44.61 | $43.25 | $44.32 | $44.32 | 974,700 |
2020-06-29 | $41.41 | $43.81 | $41.28 | $43.71 | $43.71 | 1,653,700 |
2020-06-26 | $41.58 | $41.87 | $40.64 | $40.87 | $40.87 | 1,824,693 |
2020-06-25 | $41.66 | $41.82 | $40.08 | $41.66 | $41.66 | 2,140,569 |
2020-06-24 | $42.30 | $42.49 | $41.17 | $42.00 | $42.00 | 2,156,559 |
2020-06-23 | $43.59 | $43.80 | $42.58 | $42.60 | $42.60 | 1,552,643 |
2020-06-22 | $44.27 | $44.27 | $43.14 | $43.23 | $43.23 | 1,847,117 |
2020-06-19 | $44.41 | $44.68 | $43.57 | $44.27 | $44.27 | 842,625 |
2020-06-18 | $43.50 | $44.09 | $43.25 | $43.74 | $43.74 | 570,547 |
2020-06-17 | $44.57 | $44.99 | $43.58 | $43.74 | $43.74 | 693,702 |
2020-06-16 | $45.47 | $45.73 | $44.00 | $44.66 | $44.66 | 902,316 |
2020-06-15 | $42.13 | $44.18 | $41.86 | $43.85 | $43.85 | 707,957 |
2020-06-12 | $43.63 | $44.05 | $42.25 | $43.19 | $43.19 | 1,191,337 |
2020-06-11 | $43.74 | $43.85 | $42.14 | $42.27 | $42.27 | 1,730,117 |
2020-06-10 | $47.18 | $47.52 | $44.82 | $44.86 | $44.86 | 1,214,152 |
2020-06-09 | $48.39 | $48.70 | $46.96 | $47.30 | $47.30 | 820,439 |
2020-06-08 | $47.85 | $49.16 | $47.53 | $49.09 | $49.09 | 1,932,723 |
2020-06-05 | $47.00 | $47.56 | $45.65 | $47.34 | $47.34 | 1,175,174 |
2020-06-04 | $45.33 | $46.03 | $45.00 | $46.03 | $46.03 | 954,039 |
2020-06-03 | $45.44 | $46.04 | $45.06 | $45.57 | $45.57 | 1,370,480 |
2020-06-02 | $45.69 | $45.72 | $44.79 | $44.89 | $44.89 | 1,024,571 |
2020-06-01 | $44.91 | $45.82 | $44.75 | $45.61 | $45.61 | 1,434,601 |
2020-05-29 | $44.83 | $45.37 | $44.28 | $44.91 | $44.91 | 862,802 |
2020-05-28 | $45.69 | $45.99 | $44.68 | $45.11 | $45.11 | 1,148,578 |
2020-05-27 | $44.08 | $45.68 | $43.97 | $45.53 | $45.53 | 2,262,916 |
2020-05-26 | $41.66 | $43.62 | $41.38 | $43.30 | $43.30 | 1,386,516 |
2020-05-22 | $40.65 | $40.95 | $40.30 | $40.72 | $40.72 | 463,419 |
2020-05-21 | $41.00 | $41.64 | $40.63 | $40.66 | $40.66 | 631,395 |
2020-05-20 | $41.51 | $41.80 | $40.77 | $40.99 | $40.99 | 1,494,118 |
2020-05-19 | $42.05 | $42.07 | $40.82 | $40.88 | $40.88 | 911,764 |
2020-05-18 | $41.18 | $42.29 | $41.13 | $42.11 | $42.11 | 1,302,871 |
2020-05-15 | $39.36 | $40.14 | $39.01 | $40.08 | $40.08 | 1,389,333 |
2020-05-14 | $37.13 | $39.91 | $36.39 | $39.86 | $39.86 | 1,501,665 |
2020-05-13 | $40.70 | $40.70 | $37.16 | $37.65 | $37.65 | 2,252,681 |
2020-05-12 | $42.29 | $42.74 | $40.91 | $40.93 | $40.93 | 1,486,837 |
2020-05-11 | $43.44 | $43.72 | $42.26 | $42.32 | $42.32 | 1,358,142 |
2020-05-08 | $42.60 | $43.93 | $42.38 | $43.86 | $43.86 | 1,572,000 |
2020-05-07 | $41.67 | $42.68 | $41.67 | $42.41 | $42.41 | 1,004,120 |
2020-05-06 | $42.42 | $42.70 | $41.46 | $41.50 | $41.50 | 1,319,567 |
2020-05-05 | $42.17 | $42.61 | $41.58 | $41.96 | $41.96 | 1,637,334 |
2020-05-04 | $40.78 | $41.80 | $39.88 | $41.74 | $41.74 | 2,015,860 |
2020-05-01 | $41.98 | $41.98 | $38.63 | $41.02 | $41.02 | 2,042,192 |
2020-04-30 | $40.16 | $40.55 | $38.89 | $39.79 | $39.79 | 1,745,627 |
2020-04-29 | $40.93 | $41.11 | $40.08 | $40.69 | $40.69 | 1,729,838 |
2020-04-28 | $39.20 | $40.20 | $38.78 | $40.06 | $40.06 | 1,976,006 |
2020-04-27 | $37.18 | $38.61 | $36.88 | $38.19 | $38.19 | 3,128,881 |
2020-04-24 | $36.91 | $36.91 | $36.12 | $36.67 | $36.67 | 2,182,450 |
2020-04-23 | $36.36 | $37.36 | $36.14 | $36.23 | $36.23 | 1,764,002 |
2020-04-22 | $36.45 | $36.81 | $35.69 | $36.36 | $36.36 | 1,737,660 |
2020-04-21 | $35.99 | $36.65 | $35.72 | $35.96 | $35.96 | 1,373,221 |
2020-04-20 | $36.36 | $37.12 | $35.85 | $36.47 | $36.47 | 1,735,312 |
2020-04-17 | $36.44 | $37.43 | $36.01 | $36.94 | $36.94 | 1,959,395 |
2020-04-16 | $35.14 | $35.94 | $33.97 | $35.61 | $35.61 | 1,777,746 |
2020-04-15 | $35.72 | $36.19 | $34.74 | $35.03 | $35.03 | 1,479,655 |
2020-04-14 | $37.22 | $37.62 | $35.87 | $36.68 | $36.68 | 1,065,832 |
2020-04-13 | $37.54 | $37.54 | $35.58 | $36.49 | $36.49 | 1,000,787 |
2020-04-09 | $36.51 | $38.25 | $35.81 | $37.50 | $37.50 | 3,127,917 |
2020-04-08 | $35.14 | $36.83 | $34.03 | $35.97 | $35.97 | 2,833,260 |
2020-04-07 | $37.01 | $37.97 | $34.61 | $34.70 | $34.70 | 2,610,910 |
2020-04-06 | $34.48 | $35.35 | $33.41 | $34.98 | $34.98 | 2,816,046 |
2020-04-03 | $33.66 | $34.07 | $31.85 | $32.25 | $32.25 | 1,499,984 |
2020-04-02 | $32.87 | $34.89 | $32.51 | $33.79 | $33.79 | 1,906,984 |
2020-04-01 | $32.42 | $33.93 | $31.81 | $33.08 | $33.08 | 3,500,225 |
2020-03-31 | $33.61 | $34.81 | $33.04 | $33.71 | $33.71 | 1,764,916 |
2020-03-30 | $34.57 | $34.84 | $33.00 | $33.55 | $33.55 | 3,924,159 |
2020-03-27 | $34.61 | $34.74 | $32.24 | $34.35 | $34.35 | 3,660,486 |
2020-03-26 | $33.72 | $35.94 | $33.24 | $35.78 | $35.78 | 2,820,976 |
2020-03-25 | $30.28 | $34.79 | $30.28 | $33.06 | $33.06 | 3,621,116 |
2020-03-24 | $29.96 | $31.68 | $28.78 | $30.15 | $30.15 | 2,065,828 |
2020-03-23 | $29.88 | $31.25 | $27.96 | $28.50 | $28.50 | 2,130,240 |
2020-03-20 | $29.16 | $30.71 | $28.22 | $30.06 | $30.06 | 3,034,084 |
2020-03-19 | $27.62 | $28.99 | $26.01 | $28.51 | $28.51 | 3,538,579 |
2020-03-18 | $25.15 | $29.12 | $25.00 | $28.15 | $28.15 | 2,843,749 |
2020-03-17 | $27.49 | $28.07 | $26.05 | $27.33 | $27.33 | 2,352,418 |
2020-03-16 | $28.44 | $28.44 | $26.28 | $26.99 | $26.99 | 2,152,277 |
2020-03-13 | $29.71 | $31.59 | $27.73 | $30.22 | $30.22 | 2,670,598 |
2020-03-12 | $28.59 | $30.01 | $26.93 | $28.11 | $28.11 | 3,117,071 |
2020-03-11 | $32.20 | $33.03 | $29.53 | $30.72 | $30.72 | 3,029,817 |
2020-03-10 | $32.59 | $33.12 | $30.69 | $33.05 | $33.05 | 3,216,652 |
2020-03-09 | $32.65 | $33.07 | $31.61 | $31.83 | $31.83 | 3,358,340 |
2020-03-06 | $34.42 | $35.13 | $33.95 | $34.95 | $34.95 | 3,029,736 |
2020-03-05 | $36.17 | $36.40 | $34.78 | $35.26 | $35.26 | 2,429,767 |
2020-03-04 | $37.20 | $37.52 | $36.30 | $36.99 | $36.99 | 2,087,339 |
2020-03-03 | $38.54 | $39.17 | $36.39 | $36.52 | $36.52 | 1,834,982 |
2020-03-02 | $38.07 | $38.35 | $36.89 | $38.34 | $38.34 | 2,426,471 |
2020-02-28 | $36.75 | $38.78 | $36.40 | $37.96 | $37.96 | 2,036,515 |
2020-02-27 | $38.25 | $39.07 | $36.90 | $37.58 | $37.58 | 2,032,552 |
2020-02-26 | $41.62 | $42.20 | $38.89 | $38.89 | $38.89 | 2,228,130 |
2020-02-25 | $44.03 | $44.07 | $41.38 | $41.43 | $41.43 | 1,607,370 |
2020-02-24 | $43.09 | $44.35 | $42.61 | $44.09 | $44.09 | 1,770,401 |
2020-02-21 | $42.83 | $44.29 | $42.61 | $44.24 | $44.24 | 1,674,975 |
2020-02-20 | $42.53 | $43.05 | $42.45 | $42.93 | $42.93 | 1,730,433 |
2020-02-19 | $42.36 | $42.93 | $42.16 | $42.84 | $42.84 | 1,566,778 |
2020-02-18 | $41.72 | $42.46 | $41.52 | $42.28 | $42.28 | 1,356,218 |
2020-02-14 | $42.28 | $42.75 | $41.87 | $41.94 | $41.94 | 923,474 |
2020-02-13 | $42.83 | $42.83 | $41.78 | $42.28 | $42.28 | 1,196,843 |
2020-02-12 | $43.05 | $43.27 | $42.45 | $42.69 | $42.69 | 1,373,857 |
2020-02-11 | $41.87 | $42.95 | $41.64 | $42.75 | $42.75 | 1,215,192 |
2020-02-10 | $41.90 | $42.00 | $41.46 | $41.66 | $41.66 | 1,420,635 |
2020-02-07 | $42.76 | $43.15 | $41.87 | $41.95 | $41.95 | 1,236,636 |
2020-02-06 | $44.53 | $44.64 | $43.19 | $43.20 | $43.20 | 1,321,377 |
2020-02-05 | $43.03 | $44.47 | $42.81 | $44.29 | $44.29 | 1,554,504 |
2020-02-04 | $43.40 | $43.53 | $42.51 | $42.60 | $42.60 | 2,148,010 |
2020-02-03 | $42.53 | $43.21 | $42.04 | $42.96 | $42.96 | 2,677,939 |
2020-01-31 | $45.59 | $45.59 | $42.28 | $42.52 | $42.52 | 4,452,855 |
2020-01-30 | $45.91 | $46.26 | $45.12 | $46.13 | $46.13 | 1,899,400 |
2020-01-29 | $46.05 | $46.22 | $45.66 | $46.01 | $46.01 | 810,632 |
2020-01-28 | $46.25 | $46.45 | $45.66 | $45.87 | $45.87 | 949,899 |
2020-01-27 | $45.31 | $46.45 | $45.04 | $46.10 | $46.10 | 1,159,901 |
2020-01-24 | $47.27 | $47.43 | $45.66 | $46.04 | $46.04 | 1,074,633 |
2020-01-23 | $48.12 | $48.14 | $46.55 | $47.26 | $47.26 | 1,690,721 |
2020-01-22 | $48.16 | $48.51 | $47.98 | $48.28 | $48.28 | 1,414,327 |
2020-01-21 | $48.44 | $48.44 | $47.91 | $48.19 | $48.19 | 2,456,886 |
2020-01-17 | $47.88 | $48.77 | $47.77 | $48.75 | $48.75 | 1,670,040 |
2020-01-16 | $47.50 | $47.74 | $47.07 | $47.66 | $47.66 | 1,440,724 |
2020-01-15 | $46.06 | $47.44 | $45.89 | $47.33 | $47.33 | 1,233,128 |
2020-01-14 | $45.48 | $46.23 | $45.43 | $46.09 | $46.09 | 1,145,743 |
2020-01-13 | $44.87 | $45.70 | $44.58 | $45.52 | $45.52 | 1,343,475 |
2020-01-10 | $44.71 | $45.04 | $44.32 | $44.76 | $44.76 | 920,764 |
2020-01-09 | $44.98 | $45.35 | $44.06 | $44.64 | $44.64 | 1,407,595 |
2020-01-08 | $45.02 | $45.56 | $44.44 | $44.77 | $44.77 | 1,535,864 |
2020-01-07 | $45.85 | $45.98 | $44.96 | $45.02 | $45.02 | 1,215,489 |
2020-01-06 | $46.24 | $46.55 | $45.83 | $45.83 | $45.83 | 1,256,536 |
2020-01-03 | $46.84 | $47.10 | $46.33 | $46.53 | $46.53 | 2,005,503 |
2020-01-02 | $47.69 | $47.86 | $47.07 | $47.52 | $47.52 | 927,749 |
2019-12-31 | $47.34 | $47.73 | $47.21 | $47.49 | $47.49 | 693,653 |
2019-12-30 | $46.97 | $47.55 | $46.91 | $47.38 | $47.38 | 814,060 |
2019-12-27 | $47.49 | $47.65 | $47.08 | $47.09 | $47.09 | 1,746,286 |
2019-12-26 | $47.36 | $47.67 | $47.15 | $47.36 | $47.36 | 715,518 |
2019-12-24 | $47.43 | $47.69 | $47.29 | $47.45 | $47.45 | 822,049 |
2019-12-23 | $47.53 | $47.53 | $47.06 | $47.39 | $47.39 | 1,725,295 |
2019-12-20 | $47.37 | $47.95 | $47.07 | $47.59 | $47.59 | 3,320,525 |
2019-12-19 | $47.16 | $47.37 | $46.62 | $47.01 | $47.01 | 1,082,148 |
2019-12-18 | $46.81 | $47.16 | $46.15 | $47.02 | $47.02 | 1,593,702 |
2019-12-17 | $46.94 | $47.20 | $46.63 | $46.84 | $46.84 | 956,109 |
2019-12-16 | $47.01 | $47.66 | $46.62 | $47.09 | $47.09 | 1,016,917 |
2019-12-13 | $47.46 | $47.55 | $46.50 | $46.70 | $46.70 | 823,119 |
2019-12-12 | $47.16 | $47.83 | $46.82 | $47.38 | $47.38 | 798,807 |
2019-12-11 | $46.72 | $47.14 | $46.48 | $47.05 | $47.05 | 774,561 |
2019-12-10 | $46.98 | $47.04 | $46.45 | $46.53 | $46.53 | 1,461,274 |
2019-12-09 | $47.40 | $47.80 | $47.05 | $47.20 | $47.20 | 1,251,523 |
2019-12-06 | $47.50 | $47.95 | $47.24 | $47.41 | $47.41 | 1,429,245 |
2019-12-05 | $47.03 | $47.46 | $46.66 | $47.20 | $47.20 | 1,132,899 |
2019-12-04 | $46.51 | $47.73 | $46.46 | $47.07 | $47.07 | 2,571,240 |
2019-12-03 | $46.00 | $46.60 | $45.47 | $46.56 | $46.56 | 1,140,796 |
2019-12-02 | $46.88 | $46.88 | $46.48 | $46.67 | $46.67 | 2,114,984 |
2019-11-29 | $46.50 | $46.89 | $46.20 | $46.69 | $46.69 | 601,013 |
2019-11-27 | $46.41 | $46.80 | $46.31 | $46.48 | $46.48 | 979,704 |
2019-11-26 | $45.61 | $46.51 | $45.53 | $46.37 | $46.37 | 1,629,766 |
2019-11-25 | $45.02 | $45.78 | $44.66 | $45.60 | $45.60 | 2,142,804 |
2019-11-22 | $46.56 | $46.67 | $44.93 | $45.02 | $45.02 | 2,527,129 |
2019-11-21 | $45.81 | $47.72 | $45.30 | $46.46 | $46.46 | 4,547,357 |
2019-11-20 | $41.96 | $42.32 | $41.59 | $41.89 | $41.89 | 1,711,131 |
2019-11-19 | $41.29 | $42.18 | $41.27 | $42.02 | $42.02 | 1,168,483 |
2019-11-18 | $41.24 | $41.41 | $40.95 | $41.31 | $41.31 | 685,232 |
2019-11-15 | $41.99 | $41.99 | $41.18 | $41.38 | $41.38 | 560,853 |
2019-11-14 | $41.62 | $41.85 | $41.43 | $41.77 | $41.77 | 657,646 |
2019-11-13 | $41.75 | $42.12 | $41.37 | $41.76 | $41.76 | 862,893 |
2019-11-12 | $42.01 | $42.01 | $41.51 | $41.84 | $41.84 | 873,373 |
2019-11-11 | $41.65 | $42.43 | $41.65 | $42.08 | $42.08 | 630,311 |
2019-11-08 | $41.69 | $42.16 | $41.50 | $41.92 | $41.92 | 1,128,674 |
2019-11-07 | $42.06 | $42.52 | $41.49 | $41.55 | $41.55 | 1,321,788 |
2019-11-06 | $41.60 | $42.02 | $40.84 | $41.75 | $41.75 | 1,533,475 |
2019-11-05 | $41.66 | $42.09 | $41.39 | $41.62 | $41.62 | 1,837,885 |
2019-11-04 | $42.71 | $42.85 | $41.34 | $41.47 | $41.47 | 1,127,502 |
2019-11-01 | $41.56 | $42.46 | $41.47 | $42.46 | $42.46 | 1,034,111 |
2019-10-31 | $42.26 | $42.26 | $41.18 | $41.51 | $41.51 | 1,477,508 |
2019-10-30 | $42.55 | $42.66 | $41.79 | $42.37 | $42.37 | 735,750 |
2019-10-29 | $43.20 | $43.20 | $42.46 | $42.68 | $42.68 | 1,031,166 |
2019-10-28 | $42.59 | $42.80 | $42.24 | $42.70 | $42.70 | 877,730 |
2019-10-25 | $41.60 | $42.52 | $41.60 | $42.43 | $42.43 | 1,062,148 |
2019-10-24 | $41.47 | $42.20 | $41.29 | $41.65 | $41.65 | 1,463,653 |
2019-10-23 | $40.15 | $41.48 | $40.01 | $41.38 | $41.38 | 1,707,260 |
2019-10-22 | $39.65 | $40.51 | $39.38 | $40.20 | $40.20 | 1,214,804 |
2019-10-21 | $39.66 | $39.96 | $39.56 | $39.57 | $39.57 | 553,530 |
2019-10-18 | $38.68 | $39.42 | $38.66 | $39.30 | $39.30 | 409,094 |
2019-10-17 | $38.49 | $39.13 | $38.34 | $38.79 | $38.79 | 623,647 |
2019-10-16 | $38.46 | $38.82 | $38.21 | $38.49 | $38.49 | 765,560 |
2019-10-15 | $38.47 | $38.69 | $38.18 | $38.39 | $38.39 | 937,887 |
2019-10-14 | $38.93 | $38.93 | $38.36 | $38.50 | $38.50 | 507,267 |
2019-10-11 | $38.69 | $39.45 | $38.69 | $39.03 | $39.03 | 883,452 |
2019-10-10 | $37.98 | $38.45 | $37.98 | $38.24 | $38.24 | 759,172 |
2019-10-09 | $37.84 | $38.19 | $37.71 | $38.01 | $38.01 | 1,130,552 |
2019-10-08 | $37.83 | $38.24 | $37.51 | $37.52 | $37.52 | 1,214,795 |
2019-10-07 | $37.91 | $38.54 | $37.82 | $38.36 | $38.36 | 562,899 |
2019-10-04 | $37.77 | $38.30 | $37.62 | $38.12 | $38.12 | 933,686 |
2019-10-03 | $37.14 | $37.88 | $37.03 | $37.65 | $37.65 | 1,453,025 |
2019-10-02 | $37.91 | $37.91 | $36.98 | $37.37 | $37.37 | 1,369,909 |
2019-10-01 | $39.51 | $39.79 | $38.02 | $38.15 | $38.15 | 1,054,585 |
2019-09-30 | $39.39 | $39.49 | $39.05 | $39.27 | $39.27 | 584,802 |
2019-09-27 | $39.46 | $39.76 | $38.86 | $39.32 | $39.32 | 977,940 |
2019-09-26 | $39.65 | $39.74 | $39.12 | $39.33 | $39.33 | 797,227 |
2019-09-25 | $40.15 | $40.70 | $39.74 | $39.77 | $39.77 | 1,399,240 |
2019-09-24 | $39.63 | $39.84 | $39.08 | $39.18 | $39.18 | 1,173,934 |
2019-09-23 | $38.60 | $39.58 | $38.60 | $39.46 | $39.46 | 834,001 |
2019-09-20 | $38.65 | $39.23 | $38.56 | $38.94 | $38.94 | 1,238,892 |
2019-09-19 | $39.03 | $39.39 | $38.55 | $38.64 | $38.64 | 1,247,176 |
2019-09-18 | $39.49 | $39.91 | $39.03 | $39.22 | $39.22 | 593,858 |
2019-09-17 | $39.51 | $39.90 | $39.10 | $39.51 | $39.51 | 1,206,086 |
2019-09-16 | $40.26 | $40.47 | $39.45 | $39.66 | $39.66 | 836,625 |
2019-09-13 | $39.33 | $40.65 | $39.03 | $40.59 | $40.59 | 1,054,959 |
2019-09-12 | $39.26 | $39.80 | $38.95 | $38.99 | $38.99 | 727,721 |
2019-09-11 | $39.74 | $39.85 | $38.69 | $39.39 | $39.39 | 1,102,718 |
2019-09-10 | $38.02 | $39.67 | $37.94 | $39.67 | $39.67 | 1,180,838 |
2019-09-09 | $39.04 | $39.04 | $37.99 | $38.21 | $38.21 | 1,049,677 |
2019-09-06 | $38.80 | $39.05 | $38.63 | $38.77 | $38.77 | 706,190 |
2019-09-05 | $38.77 | $39.29 | $38.41 | $38.81 | $38.81 | 628,529 |
2019-09-04 | $38.49 | $38.76 | $38.32 | $38.35 | $38.35 | 784,781 |
2019-09-03 | $38.89 | $38.90 | $38.19 | $38.24 | $38.24 | 822,176 |
2019-08-30 | $39.38 | $39.49 | $38.99 | $39.14 | $39.14 | 582,454 |
2019-08-29 | $39.27 | $39.37 | $38.92 | $39.11 | $39.11 | 819,160 |
2019-08-28 | $38.29 | $39.10 | $38.01 | $38.91 | $38.91 | 844,217 |
2019-08-27 | $40.08 | $40.13 | $38.62 | $38.62 | $38.62 | 811,995 |
2019-08-26 | $40.26 | $40.31 | $39.76 | $39.92 | $39.92 | 541,182 |
2019-08-23 | $40.89 | $41.13 | $39.86 | $40.01 | $40.01 | 829,131 |
2019-08-22 | $40.41 | $41.22 | $40.24 | $41.01 | $41.01 | 1,819,042 |
2019-08-21 | $39.61 | $40.03 | $39.31 | $39.91 | $39.91 | 1,324,327 |
2019-08-20 | $39.71 | $39.91 | $39.34 | $39.41 | $39.41 | 1,281,419 |
2019-08-19 | $40.10 | $40.35 | $39.88 | $39.92 | $39.92 | 1,092,956 |
2019-08-16 | $39.19 | $39.68 | $39.19 | $39.62 | $39.62 | 924,852 |
2019-08-15 | $39.23 | $39.56 | $38.60 | $38.97 | $38.97 | 1,760,369 |
2019-08-14 | $40.80 | $40.96 | $39.07 | $39.20 | $39.20 | 2,649,717 |
2019-08-13 | $41.12 | $41.64 | $40.71 | $41.08 | $41.08 | 1,425,387 |
2019-08-12 | $41.97 | $42.10 | $40.91 | $41.15 | $41.15 | 1,048,900 |
2019-08-09 | $42.39 | $42.39 | $41.79 | $42.21 | $42.21 | 1,344,771 |
2019-08-08 | $42.36 | $42.91 | $42.33 | $42.48 | $42.48 | 1,332,643 |
2019-08-07 | $42.12 | $42.40 | $41.39 | $42.28 | $42.28 | 1,445,204 |
2019-08-06 | $42.86 | $42.86 | $41.95 | $42.37 | $42.37 | 1,788,919 |
2019-08-05 | $43.10 | $43.16 | $42.40 | $42.63 | $42.63 | 1,900,148 |
2019-08-02 | $43.79 | $44.13 | $43.36 | $43.65 | $43.65 | 2,216,169 |
2019-08-01 | $44.89 | $45.49 | $43.65 | $43.69 | $43.69 | 2,914,877 |
2019-07-31 | $46.68 | $46.74 | $44.48 | $45.05 | $45.05 | 4,288,658 |
2019-07-30 | $51.00 | $51.00 | $44.87 | $46.94 | $46.94 | 8,653,989 |
2019-07-29 | $54.27 | $55.26 | $54.19 | $55.19 | $55.19 | 2,452,905 |
2019-07-26 | $53.90 | $54.49 | $53.60 | $54.48 | $54.48 | 1,502,891 |
2019-07-25 | $54.08 | $54.52 | $53.71 | $53.85 | $53.85 | 1,102,630 |
2019-07-24 | $54.12 | $54.85 | $53.67 | $54.15 | $54.15 | 1,483,273 |
2019-07-23 | $53.61 | $54.48 | $53.56 | $54.08 | $54.08 | 843,562 |
2019-07-22 | $53.70 | $53.76 | $53.12 | $53.26 | $53.26 | 995,279 |
2019-07-19 | $54.69 | $54.69 | $53.64 | $53.65 | $53.65 | 672,554 |
2019-07-18 | $53.55 | $54.53 | $53.15 | $54.49 | $54.49 | 895,531 |
2019-07-17 | $53.83 | $53.93 | $53.22 | $53.67 | $53.67 | 1,157,249 |
2019-07-16 | $53.46 | $54.33 | $53.18 | $53.84 | $53.84 | 2,302,347 |
2019-07-15 | $52.86 | $52.86 | $51.79 | $52.45 | $52.45 | 1,330,085 |
2019-07-12 | $53.00 | $53.27 | $52.41 | $53.06 | $53.06 | 2,060,129 |
2019-07-11 | $53.84 | $54.19 | $53.43 | $54.16 | $54.16 | 770,201 |
2019-07-10 | $54.11 | $54.29 | $53.65 | $53.80 | $53.80 | 1,016,331 |
2019-07-09 | $54.20 | $54.25 | $53.49 | $53.75 | $53.75 | 1,170,932 |
2019-07-08 | $54.27 | $54.53 | $53.90 | $54.31 | $54.31 | 1,132,284 |
2019-07-05 | $53.90 | $54.49 | $53.70 | $54.36 | $54.36 | 1,119,113 |
2019-07-03 | $53.96 | $54.79 | $53.96 | $54.21 | $54.21 | 792,265 |
2019-07-02 | $53.96 | $54.37 | $53.49 | $53.87 | $53.87 | 1,070,587 |
2019-07-01 | $53.31 | $53.81 | $52.61 | $53.81 | $53.81 | 1,508,638 |
2019-06-28 | $51.51 | $52.72 | $51.48 | $52.59 | $52.59 | 1,291,065 |
2019-06-27 | $50.78 | $51.68 | $50.78 | $51.47 | $51.47 | 1,521,191 |
2019-06-26 | $51.15 | $51.40 | $50.25 | $50.64 | $50.64 | 1,322,931 |
2019-06-25 | $50.67 | $51.41 | $50.50 | $51.36 | $51.36 | 791,688 |
2019-06-24 | $50.55 | $51.58 | $50.45 | $50.57 | $50.57 | 1,294,210 |
2019-06-21 | $50.92 | $51.24 | $49.92 | $50.18 | $50.18 | 958,073 |
2019-06-20 | $51.85 | $52.21 | $50.39 | $50.93 | $50.93 | 1,207,586 |
2019-06-19 | $51.60 | $51.91 | $51.06 | $51.34 | $51.34 | 1,339,180 |
2019-06-18 | $51.10 | $52.46 | $50.97 | $51.44 | $51.44 | 1,364,904 |
2019-06-17 | $50.77 | $51.11 | $50.40 | $50.77 | $50.77 | 1,535,912 |
2019-06-14 | $50.15 | $50.80 | $49.92 | $50.75 | $50.75 | 867,300 |
2019-06-13 | $50.08 | $50.31 | $49.76 | $50.16 | $50.16 | 491,966 |
2019-06-12 | $50.25 | $50.50 | $49.71 | $49.89 | $49.89 | 784,326 |
2019-06-11 | $50.84 | $50.99 | $49.86 | $50.16 | $50.16 | 850,474 |
2019-06-10 | $50.40 | $50.98 | $50.32 | $50.51 | $50.51 | 547,808 |
2019-06-07 | $50.41 | $50.74 | $49.86 | $50.32 | $50.32 | 657,320 |
2019-06-06 | $49.17 | $50.32 | $49.08 | $50.16 | $50.16 | 1,439,676 |
2019-06-05 | $48.97 | $49.33 | $48.64 | $49.08 | $49.08 | 1,662,493 |
2019-06-04 | $47.78 | $48.95 | $47.44 | $48.92 | $48.92 | 1,338,810 |
2019-06-03 | $46.98 | $48.14 | $46.98 | $47.58 | $47.58 | 984,880 |
2019-05-31 | $46.64 | $47.49 | $46.47 | $47.02 | $47.02 | 1,135,676 |
2019-05-30 | $47.32 | $47.68 | $46.84 | $47.22 | $47.22 | 1,036,049 |
2019-05-29 | $47.43 | $47.78 | $46.93 | $47.26 | $47.26 | 985,601 |
2019-05-28 | $47.80 | $48.10 | $47.39 | $47.69 | $47.69 | 1,060,935 |
2019-05-24 | $47.99 | $48.35 | $47.75 | $47.87 | $47.87 | 1,129,521 |
2019-05-23 | $47.55 | $48.31 | $47.37 | $47.75 | $47.75 | 1,828,632 |
2019-05-22 | $48.30 | $48.63 | $47.54 | $47.66 | $47.66 | 1,086,226 |
2019-05-21 | $48.22 | $48.89 | $48.22 | $48.45 | $48.45 | 1,592,969 |
2019-05-20 | $48.39 | $48.51 | $48.13 | $48.14 | $48.14 | 1,286,499 |
2019-05-17 | $48.73 | $48.84 | $48.28 | $48.62 | $48.62 | 1,357,523 |
2019-05-16 | $48.72 | $49.04 | $48.38 | $48.80 | $48.80 | 2,871,762 |
2019-05-15 | $49.33 | $49.51 | $48.38 | $48.56 | $48.56 | 2,323,176 |
2019-05-14 | $49.70 | $49.90 | $49.04 | $49.31 | $49.31 | 2,873,798 |
2019-05-13 | $50.18 | $50.18 | $49.11 | $49.64 | $49.64 | 1,336,482 |
2019-05-10 | $50.94 | $51.25 | $50.49 | $50.90 | $50.90 | 1,573,553 |
2019-05-09 | $51.15 | $51.30 | $50.21 | $51.07 | $51.07 | 2,266,849 |
2019-05-08 | $52.39 | $52.80 | $51.40 | $51.47 | $51.47 | 1,496,404 |
2019-05-07 | $52.83 | $52.98 | $52.38 | $52.59 | $52.59 | 1,103,963 |
2019-05-06 | $53.16 | $53.78 | $53.09 | $53.40 | $53.40 | 1,198,455 |
2019-05-03 | $53.69 | $54.74 | $53.43 | $53.97 | $53.97 | 2,629,811 |
2019-05-02 | $54.45 | $54.45 | $50.00 | $53.57 | $53.57 | 9,243,967 |
2019-05-01 | $58.95 | $59.16 | $58.58 | $58.75 | $58.75 | 1,491,068 |
2019-04-30 | $58.42 | $58.88 | $57.97 | $58.80 | $58.80 | 923,389 |
2019-04-29 | $58.37 | $58.63 | $58.22 | $58.53 | $58.53 | 824,032 |
2019-04-26 | $57.64 | $58.41 | $57.50 | $58.24 | $58.24 | 673,903 |
2019-04-25 | $57.78 | $58.29 | $57.57 | $57.68 | $57.68 | 1,508,663 |
2019-04-24 | $58.15 | $58.37 | $57.78 | $57.95 | $57.95 | 1,053,090 |
2019-04-23 | $57.27 | $58.27 | $57.15 | $57.89 | $57.89 | 953,765 |
2019-04-22 | $57.50 | $57.74 | $57.19 | $57.36 | $57.36 | 553,994 |
2019-04-18 | $57.39 | $57.79 | $57.07 | $57.53 | $57.53 | 1,059,522 |
2019-04-17 | $58.50 | $58.50 | $57.28 | $57.29 | $57.29 | 1,158,358 |
2019-04-16 | $58.71 | $59.09 | $58.29 | $58.31 | $58.31 | 1,839,142 |
2019-04-15 | $58.43 | $58.97 | $58.13 | $58.83 | $58.83 | 2,108,472 |
2019-04-12 | $57.76 | $58.53 | $57.65 | $58.49 | $58.49 | 1,699,650 |
2019-04-11 | $56.60 | $57.70 | $56.53 | $57.62 | $57.62 | 1,537,452 |
2019-04-10 | $55.76 | $56.62 | $55.54 | $56.59 | $56.59 | 865,753 |
2019-04-09 | $55.82 | $55.84 | $55.43 | $55.57 | $55.57 | 1,334,104 |
2019-04-08 | $55.58 | $56.36 | $55.16 | $56.05 | $56.05 | 1,011,675 |
2019-04-05 | $55.26 | $55.70 | $55.11 | $55.64 | $55.64 | 781,746 |
2019-04-04 | $54.97 | $55.31 | $54.57 | $55.31 | $55.31 | 807,125 |
2019-04-03 | $54.30 | $54.89 | $54.22 | $54.87 | $54.87 | 1,308,945 |
2019-04-02 | $54.41 | $54.53 | $53.87 | $53.98 | $53.98 | 1,004,208 |
2019-04-01 | $54.28 | $54.78 | $54.04 | $54.41 | $54.41 | 2,374,280 |
2019-03-29 | $53.94 | $54.21 | $53.64 | $53.87 | $53.87 | 1,496,074 |
2019-03-28 | $54.12 | $54.35 | $53.51 | $53.83 | $53.83 | 1,100,914 |
2019-03-27 | $54.53 | $54.97 | $53.83 | $53.90 | $53.90 | 1,055,673 |
2019-03-26 | $54.24 | $54.96 | $54.13 | $54.67 | $54.67 | 1,142,270 |
2019-03-25 | $53.38 | $53.95 | $52.95 | $53.86 | $53.86 | 1,618,428 |
2019-03-22 | $53.71 | $53.75 | $53.13 | $53.59 | $53.59 | 1,234,947 |
2019-03-21 | $53.85 | $54.08 | $53.52 | $53.85 | $53.85 | 1,467,646 |
2019-03-20 | $54.61 | $54.68 | $53.74 | $53.94 | $53.94 | 1,986,236 |
2019-03-19 | $55.59 | $55.69 | $54.36 | $54.52 | $54.52 | 1,285,673 |
2019-03-18 | $55.64 | $55.87 | $55.18 | $55.58 | $55.58 | 809,138 |
2019-03-15 | $55.00 | $55.69 | $54.48 | $55.64 | $55.64 | 1,934,754 |
2019-03-14 | $55.70 | $55.74 | $54.95 | $55.06 | $55.06 | 1,109,900 |
2019-03-13 | $54.96 | $55.59 | $54.96 | $55.58 | $55.58 | 2,462,387 |
2019-03-12 | $54.87 | $55.04 | $53.83 | $54.99 | $54.99 | 1,792,689 |
2019-03-11 | $52.47 | $55.36 | $52.32 | $54.72 | $54.72 | 3,011,503 |
2019-03-08 | $51.18 | $53.91 | $51.00 | $52.14 | $52.14 | 8,042,592 |
2019-03-07 | $52.28 | $52.37 | $51.32 | $51.72 | $51.72 | 2,210,237 |
2019-03-06 | $52.92 | $53.05 | $52.20 | $52.34 | $52.34 | 709,071 |
2019-03-05 | $52.85 | $53.19 | $52.58 | $52.99 | $52.99 | 1,986,627 |
2019-03-04 | $53.25 | $53.44 | $52.26 | $52.89 | $52.89 | 1,433,435 |
2019-03-01 | $52.69 | $53.30 | $52.63 | $53.25 | $53.25 | 1,454,246 |
2019-02-28 | $52.38 | $52.66 | $51.75 | $52.47 | $52.47 | 1,751,176 |
2019-02-27 | $52.49 | $52.62 | $51.90 | $52.53 | $52.53 | 1,069,485 |
2019-02-26 | $52.92 | $53.15 | $52.46 | $52.54 | $52.54 | 1,819,260 |
2019-02-25 | $52.50 | $53.16 | $52.45 | $52.97 | $52.97 | 1,965,332 |
2019-02-22 | $52.45 | $52.49 | $52.02 | $52.43 | $52.43 | 905,236 |
2019-02-21 | $52.33 | $52.51 | $52.10 | $52.35 | $52.35 | 982,078 |
2019-02-20 | $52.19 | $52.51 | $51.98 | $52.40 | $52.40 | 1,063,229 |
2019-02-19 | $51.62 | $52.10 | $51.35 | $51.94 | $51.94 | 847,603 |
2019-02-15 | $51.92 | $52.00 | $51.25 | $51.55 | $51.55 | 1,203,981 |
2019-02-14 | $51.36 | $51.81 | $51.32 | $51.56 | $51.56 | 1,562,552 |
2019-02-13 | $50.99 | $51.57 | $50.91 | $51.44 | $51.44 | 966,581 |
2019-02-12 | $50.38 | $51.06 | $50.36 | $50.99 | $50.99 | 1,343,769 |
2019-02-11 | $49.99 | $50.25 | $49.84 | $50.00 | $50.00 | 1,330,432 |
2019-02-08 | $50.45 | $50.69 | $49.61 | $49.70 | $49.70 | 1,677,431 |
2019-02-07 | $50.25 | $50.75 | $50.18 | $50.62 | $50.62 | 1,692,792 |
2019-02-06 | $49.65 | $50.70 | $49.48 | $50.56 | $50.56 | 1,494,053 |
2019-02-05 | $49.43 | $50.59 | $49.43 | $49.90 | $49.90 | 2,022,731 |
2019-02-04 | $48.33 | $49.44 | $48.12 | $49.37 | $49.37 | 3,064,051 |
2019-02-01 | $50.99 | $52.35 | $48.13 | $48.26 | $48.26 | 3,439,248 |
2019-01-31 | $49.14 | $49.35 | $48.05 | $49.25 | $49.25 | 5,664,553 |
2019-01-30 | $51.09 | $51.15 | $50.34 | $50.70 | $50.70 | 1,708,817 |
2019-01-29 | $50.75 | $51.25 | $50.33 | $50.38 | $50.38 | 1,178,862 |
2019-01-28 | $50.91 | $51.09 | $50.41 | $50.80 | $50.80 | 1,020,012 |
2019-01-25 | $51.01 | $51.73 | $50.69 | $51.03 | $51.03 | 1,200,830 |
2019-01-24 | $50.24 | $50.63 | $50.01 | $50.59 | $50.59 | 841,604 |
2019-01-23 | $50.70 | $50.87 | $49.62 | $50.29 | $50.29 | 658,806 |
2019-01-22 | $50.23 | $50.65 | $49.90 | $50.63 | $50.63 | 1,610,775 |
2019-01-18 | $50.56 | $51.35 | $50.29 | $50.42 | $50.42 | 1,491,879 |
2019-01-17 | $50.09 | $50.60 | $49.73 | $50.36 | $50.36 | 996,072 |
2019-01-16 | $50.26 | $50.65 | $49.93 | $50.19 | $50.19 | 659,582 |
2019-01-15 | $50.39 | $50.57 | $50.05 | $50.19 | $50.19 | 779,340 |
2019-01-14 | $50.22 | $50.82 | $50.14 | $50.30 | $50.30 | 1,050,657 |
2019-01-11 | $49.87 | $50.76 | $49.83 | $50.72 | $50.72 | 820,937 |
2019-01-10 | $48.63 | $50.39 | $48.51 | $50.10 | $50.10 | 1,388,148 |
2019-01-09 | $49.03 | $49.65 | $48.76 | $48.87 | $48.87 | 925,596 |
2019-01-08 | $49.24 | $49.31 | $48.72 | $49.03 | $49.03 | 919,192 |
2019-01-07 | $47.67 | $49.05 | $47.65 | $48.65 | $48.65 | 1,004,789 |
2019-01-04 | $47.33 | $48.63 | $47.20 | $47.88 | $47.88 | 977,323 |
2019-01-03 | $46.54 | $47.19 | $46.02 | $46.87 | $46.87 | 1,154,900 |
2019-01-02 | $47.00 | $47.43 | $46.61 | $46.75 | $46.75 | 1,378,527 |
2018-12-31 | $47.03 | $47.54 | $46.51 | $47.53 | $47.53 | 1,289,585 |
2018-12-28 | $47.57 | $47.70 | $46.79 | $46.95 | $46.95 | 1,262,272 |
2018-12-27 | $46.38 | $47.49 | $46.09 | $47.48 | $47.48 | 1,771,446 |
2018-12-26 | $45.15 | $47.03 | $44.91 | $46.98 | $46.98 | 2,014,980 |
2018-12-24 | $45.87 | $46.19 | $44.98 | $45.06 | $45.06 | 754,868 |
2018-12-21 | $46.89 | $48.41 | $46.28 | $46.28 | $46.28 | 3,592,938 |
2018-12-20 | $46.77 | $47.26 | $46.33 | $46.76 | $46.76 | 1,839,857 |
2018-12-19 | $47.53 | $48.43 | $46.65 | $47.03 | $47.03 | 2,871,169 |
2018-12-18 | $47.19 | $47.96 | $46.63 | $47.52 | $47.52 | 4,297,339 |
2018-12-17 | $48.24 | $48.47 | $46.65 | $46.96 | $46.96 | 3,451,647 |
2018-12-14 | $47.24 | $48.59 | $47.24 | $48.25 | $48.25 | 2,035,100 |
2018-12-13 | $48.11 | $48.56 | $47.42 | $47.58 | $47.58 | 1,330,709 |
2018-12-12 | $49.01 | $49.10 | $48.08 | $48.08 | $48.08 | 1,158,337 |
2018-12-11 | $48.84 | $49.71 | $48.24 | $48.39 | $48.39 | 972,551 |
2018-12-10 | $48.10 | $48.60 | $47.64 | $48.26 | $48.26 | 964,068 |
2018-12-07 | $49.77 | $50.12 | $48.00 | $48.06 | $48.06 | 1,179,696 |
2018-12-06 | $48.81 | $50.06 | $48.53 | $50.00 | $50.00 | 1,529,812 |
2018-12-04 | $50.76 | $50.96 | $49.34 | $49.48 | $49.48 | 1,547,299 |
2018-12-03 | $50.90 | $51.00 | $50.13 | $50.77 | $50.77 | 1,730,531 |
2018-11-30 | $50.46 | $50.77 | $50.15 | $50.32 | $50.32 | 855,213 |
2018-11-29 | $50.16 | $50.96 | $50.15 | $50.47 | $50.47 | 885,644 |
2018-11-28 | $50.71 | $51.00 | $49.77 | $50.40 | $50.40 | 1,348,698 |
2018-11-27 | $49.50 | $50.81 | $49.32 | $50.50 | $50.50 | 3,363,816 |
2018-11-26 | $50.80 | $51.00 | $49.61 | $49.79 | $49.79 | 1,328,501 |
2018-11-23 | $49.67 | $50.99 | $49.67 | $50.73 | $50.73 | 499,609 |
2018-11-21 | $49.41 | $50.34 | $49.40 | $49.93 | $49.93 | 1,643,918 |
2018-11-20 | $49.58 | $50.32 | $48.88 | $49.32 | $49.32 | 1,687,744 |
2018-11-19 | $50.08 | $51.69 | $49.86 | $49.95 | $49.95 | 2,489,927 |
2018-11-16 | $49.98 | $50.73 | $49.55 | $50.06 | $50.06 | 1,975,136 |
2018-11-15 | $48.02 | $50.53 | $47.41 | $50.31 | $50.31 | 4,540,423 |
2018-11-14 | $46.90 | $47.50 | $45.89 | $45.90 | $45.90 | 1,921,049 |
2018-11-13 | $46.10 | $46.98 | $46.05 | $46.39 | $46.39 | 1,280,608 |
2018-11-12 | $45.99 | $46.59 | $45.75 | $45.98 | $45.98 | 1,149,491 |
2018-11-09 | $46.53 | $46.78 | $45.57 | $46.01 | $46.01 | 746,300 |
2018-11-08 | $45.91 | $46.74 | $45.77 | $46.55 | $46.55 | 1,533,219 |
2018-11-07 | $45.37 | $46.09 | $45.11 | $45.93 | $45.93 | 1,793,524 |
2018-11-06 | $44.78 | $45.36 | $44.65 | $44.95 | $44.95 | 1,105,681 |
2018-11-05 | $45.12 | $45.53 | $44.61 | $44.85 | $44.85 | 1,486,504 |
2018-11-02 | $45.17 | $45.89 | $44.82 | $45.10 | $45.10 | 1,623,653 |
2018-11-01 | $43.94 | $45.49 | $43.94 | $45.17 | $45.17 | 966,802 |
2018-10-31 | $43.56 | $43.92 | $43.42 | $43.62 | $43.62 | 1,376,621 |
2018-10-30 | $41.65 | $43.19 | $41.57 | $43.10 | $43.10 | 1,053,962 |
2018-10-29 | $42.16 | $42.77 | $41.18 | $41.65 | $41.65 | 614,790 |
2018-10-26 | $40.82 | $42.25 | $40.50 | $41.69 | $41.69 | 1,129,280 |
2018-10-25 | $40.90 | $41.43 | $40.82 | $41.17 | $41.17 | 1,300,296 |
2018-10-24 | $42.11 | $42.38 | $40.75 | $40.81 | $40.81 | 1,629,060 |
2018-10-23 | $41.36 | $42.26 | $40.60 | $42.14 | $42.14 | 1,607,997 |
2018-10-22 | $42.75 | $42.97 | $41.85 | $41.86 | $41.86 | 1,004,693 |
2018-10-19 | $42.92 | $43.43 | $42.58 | $42.74 | $42.74 | 759,780 |
2018-10-18 | $43.79 | $44.13 | $42.72 | $42.89 | $42.89 | 1,478,412 |
2018-10-17 | $43.98 | $44.52 | $43.72 | $44.23 | $44.23 | 1,095,000 |
2018-10-16 | $43.27 | $44.12 | $42.76 | $43.99 | $43.99 | 981,354 |
2018-10-15 | $43.04 | $43.59 | $42.85 | $43.24 | $43.24 | 972,846 |
2018-10-12 | $43.25 | $43.44 | $42.38 | $43.09 | $43.09 | 1,507,058 |
2018-10-11 | $43.88 | $44.27 | $42.82 | $42.83 | $42.83 | 2,758,906 |
2018-10-10 | $44.85 | $45.13 | $43.83 | $43.88 | $43.88 | 1,268,934 |
2018-10-09 | $46.82 | $46.90 | $44.94 | $45.03 | $45.03 | 1,576,139 |
2018-10-08 | $46.79 | $47.29 | $46.79 | $47.05 | $47.05 | 1,055,546 |
2018-10-05 | $46.91 | $47.24 | $46.20 | $46.58 | $46.58 | 942,619 |
2018-10-04 | $47.46 | $47.46 | $46.63 | $46.97 | $46.97 | 1,027,588 |
2018-10-03 | $48.39 | $48.56 | $47.56 | $47.59 | $47.59 | 1,483,415 |
2018-10-02 | $48.08 | $48.56 | $47.87 | $48.28 | $48.28 | 1,388,551 |
2018-10-01 | $48.56 | $48.62 | $47.96 | $48.20 | $48.20 | 1,194,238 |
2018-09-28 | $48.50 | $48.79 | $48.37 | $48.39 | $48.39 | 1,007,509 |
2018-09-27 | $48.61 | $49.06 | $48.43 | $48.57 | $48.57 | 1,153,847 |
2018-09-26 | $47.76 | $48.71 | $47.45 | $48.42 | $48.42 | 1,337,105 |
2018-09-25 | $50.06 | $50.15 | $47.45 | $47.68 | $47.68 | 2,310,500 |
2018-09-24 | $50.04 | $50.25 | $49.72 | $49.99 | $49.99 | 1,233,109 |
2018-09-21 | $50.42 | $50.54 | $49.97 | $50.14 | $50.14 | 1,464,774 |
2018-09-20 | $50.40 | $50.90 | $50.35 | $50.53 | $50.53 | 633,087 |
2018-09-19 | $50.72 | $50.96 | $50.14 | $50.21 | $50.21 | 669,281 |
2018-09-18 | $50.33 | $50.90 | $49.96 | $50.82 | $50.82 | 1,308,539 |
2018-09-17 | $49.97 | $50.37 | $49.66 | $50.32 | $50.32 | 948,460 |
2018-09-14 | $49.06 | $50.03 | $48.90 | $49.94 | $49.94 | 860,075 |
2018-09-13 | $48.66 | $49.44 | $48.66 | $49.00 | $49.00 | 947,769 |
2018-09-12 | $48.23 | $48.80 | $48.09 | $48.63 | $48.63 | 816,529 |
2018-09-11 | $48.33 | $48.33 | $47.58 | $48.22 | $48.22 | 640,689 |
2018-09-10 | $48.29 | $48.83 | $48.19 | $48.50 | $48.50 | 924,058 |
2018-09-07 | $48.36 | $48.45 | $47.83 | $47.98 | $47.98 | 544,320 |
2018-09-06 | $47.93 | $48.39 | $47.78 | $48.25 | $48.25 | 759,429 |
2018-09-05 | $47.19 | $48.18 | $47.18 | $47.94 | $47.94 | 1,096,825 |
2018-09-04 | $47.52 | $47.69 | $47.11 | $47.27 | $47.27 | 990,831 |
2018-08-31 | $47.70 | $48.01 | $47.57 | $47.73 | $47.73 | 617,378 |
2018-08-30 | $48.05 | $48.32 | $47.60 | $47.71 | $47.71 | 859,247 |
2018-08-29 | $47.50 | $48.34 | $47.35 | $48.05 | $48.05 | 1,027,458 |
2018-08-28 | $47.38 | $47.66 | $47.30 | $47.49 | $47.49 | 882,117 |
2018-08-27 | $46.50 | $47.55 | $46.50 | $47.20 | $47.20 | 1,551,120 |
2018-08-24 | $45.73 | $46.43 | $45.60 | $46.25 | $46.25 | 802,667 |
2018-08-23 | $46.03 | $46.10 | $45.47 | $45.72 | $45.72 | 1,017,441 |
2018-08-22 | $46.47 | $46.68 | $46.05 | $46.09 | $46.09 | 861,038 |
2018-08-21 | $46.23 | $46.62 | $46.04 | $46.43 | $46.43 | 1,589,330 |
2018-08-20 | $45.93 | $46.24 | $45.74 | $46.00 | $46.00 | 1,567,501 |
2018-08-17 | $45.65 | $46.00 | $45.24 | $45.82 | $45.82 | 1,099,460 |
2018-08-16 | $46.38 | $46.70 | $45.65 | $45.72 | $45.72 | 1,101,044 |
2018-08-15 | $45.69 | $46.33 | $45.35 | $46.18 | $46.18 | 932,990 |
2018-08-14 | $45.91 | $46.17 | $45.65 | $45.78 | $45.78 | 868,507 |
2018-08-13 | $46.74 | $46.83 | $45.52 | $45.84 | $45.84 | 1,659,987 |
2018-08-10 | $47.80 | $48.05 | $46.29 | $46.75 | $46.75 | 1,404,864 |
2018-08-09 | $48.01 | $48.61 | $48.00 | $48.07 | $48.07 | 927,739 |
2018-08-08 | $48.18 | $48.47 | $47.72 | $48.18 | $48.18 | 1,299,781 |
2018-08-07 | $48.41 | $48.95 | $47.99 | $48.37 | $48.37 | 1,057,449 |
2018-08-06 | $47.82 | $48.99 | $47.82 | $48.61 | $48.61 | 2,095,605 |
2018-08-03 | $48.32 | $48.78 | $45.71 | $48.02 | $48.02 | 3,426,602 |
2018-08-02 | $48.35 | $48.41 | $47.67 | $48.11 | $48.11 | 2,059,367 |
2018-08-01 | $48.86 | $49.16 | $48.34 | $48.57 | $48.57 | 1,247,863 |
2018-07-31 | $48.80 | $48.99 | $48.55 | $48.85 | $48.85 | 1,067,306 |
2018-07-30 | $48.63 | $48.92 | $48.43 | $48.69 | $48.69 | 1,130,496 |
2018-07-27 | $48.78 | $48.93 | $48.40 | $48.50 | $48.50 | 1,121,995 |
2018-07-26 | $48.17 | $48.80 | $48.00 | $48.60 | $48.60 | 1,364,055 |
2018-07-25 | $48.18 | $48.42 | $47.75 | $48.09 | $48.09 | 910,214 |
2018-07-24 | $48.32 | $48.52 | $47.88 | $48.24 | $48.24 | 1,274,177 |
2018-07-23 | $48.27 | $48.55 | $47.72 | $48.33 | $48.33 | 1,462,577 |
2018-07-20 | $48.06 | $48.81 | $47.80 | $48.39 | $48.39 | 2,479,811 |
2018-07-19 | $47.70 | $48.42 | $47.27 | $48.23 | $48.23 | 1,058,952 |
2018-07-18 | $47.51 | $48.08 | $47.51 | $47.85 | $47.85 | 1,943,052 |
2018-07-17 | $46.77 | $47.52 | $46.77 | $47.41 | $47.41 | 1,030,132 |
2018-07-16 | $47.14 | $47.39 | $46.74 | $46.94 | $46.94 | 1,428,529 |
2018-07-13 | $47.28 | $47.35 | $46.98 | $47.15 | $47.15 | 1,380,303 |
2018-07-12 | $47.93 | $48.28 | $47.42 | $47.57 | $47.57 | 1,006,305 |
2018-07-11 | $47.21 | $47.94 | $47.21 | $47.80 | $47.80 | 1,227,477 |
2018-07-10 | $46.98 | $47.64 | $46.95 | $47.58 | $47.58 | 1,141,661 |
2018-07-09 | $46.79 | $47.09 | $46.69 | $46.92 | $46.92 | 1,222,701 |
2018-07-06 | $46.40 | $46.77 | $46.23 | $46.60 | $46.60 | 1,464,370 |
2018-07-05 | $46.48 | $46.86 | $45.87 | $46.64 | $46.64 | 1,352,943 |
2018-07-03 | $46.24 | $46.80 | $46.00 | $46.45 | $46.45 | 518,354 |
2018-07-02 | $45.77 | $46.12 | $45.65 | $46.00 | $46.00 | 791,943 |
2018-06-29 | $46.35 | $46.59 | $45.94 | $45.94 | $45.94 | 1,096,812 |
2018-06-28 | $46.36 | $46.75 | $45.89 | $46.25 | $46.25 | 803,205 |
2018-06-27 | $46.76 | $47.23 | $46.32 | $46.32 | $46.32 | 1,852,512 |
2018-06-26 | $46.18 | $46.74 | $45.87 | $46.58 | $46.58 | 2,469,976 |
2018-06-25 | $45.64 | $46.57 | $45.60 | $46.09 | $46.09 | 1,270,799 |
2018-06-22 | $46.39 | $46.54 | $45.66 | $45.68 | $45.68 | 2,683,035 |
2018-06-21 | $46.52 | $46.86 | $46.14 | $46.23 | $46.23 | 1,208,573 |
2018-06-20 | $46.54 | $46.60 | $46.28 | $46.50 | $46.50 | 1,649,916 |
2018-06-19 | $45.78 | $46.51 | $45.78 | $46.45 | $46.45 | 1,994,422 |
2018-06-18 | $46.27 | $46.84 | $45.98 | $46.49 | $46.49 | 1,128,159 |
2018-06-15 | $45.91 | $46.84 | $45.62 | $46.53 | $46.53 | 3,935,338 |
2018-06-14 | $46.50 | $46.72 | $45.70 | $46.17 | $46.17 | 2,964,144 |
2018-06-13 | $47.91 | $47.93 | $46.30 | $46.37 | $46.37 | 1,292,570 |
2018-06-12 | $47.83 | $48.00 | $47.51 | $47.79 | $47.79 | 1,069,471 |
2018-06-11 | $47.45 | $48.12 | $47.34 | $47.75 | $47.75 | 1,190,190 |
2018-06-08 | $46.59 | $47.62 | $46.36 | $47.29 | $47.29 | 2,811,100 |
2018-06-07 | $47.39 | $47.77 | $46.62 | $46.70 | $46.70 | 1,658,212 |
2018-06-06 | $47.26 | $47.39 | $46.59 | $47.23 | $47.23 | 2,952,015 |
2018-06-05 | $48.27 | $48.69 | $47.29 | $47.31 | $47.31 | 1,589,468 |
2018-06-04 | $48.29 | $48.51 | $47.66 | $48.26 | $48.26 | 1,772,542 |
2018-06-01 | $48.39 | $48.69 | $47.99 | $48.20 | $48.20 | 1,095,198 |
2018-05-31 | $49.54 | $49.76 | $48.00 | $48.29 | $48.29 | 1,270,147 |
2018-05-30 | $48.60 | $49.52 | $48.58 | $49.45 | $49.45 | 2,538,577 |
2018-05-29 | $49.74 | $49.77 | $48.00 | $48.44 | $48.44 | 2,456,950 |
2018-05-25 | $49.59 | $50.20 | $49.58 | $50.10 | $50.10 | 1,409,964 |
2018-05-24 | $49.68 | $50.24 | $49.49 | $49.58 | $49.58 | 1,786,096 |
2018-05-23 | $48.83 | $50.06 | $48.67 | $49.75 | $49.75 | 2,744,355 |
2018-05-22 | $48.63 | $49.20 | $48.37 | $49.06 | $49.06 | 1,372,170 |
2018-05-21 | $48.53 | $48.83 | $48.26 | $48.35 | $48.35 | 1,188,471 |
2018-05-18 | $47.81 | $48.66 | $47.53 | $48.35 | $48.35 | 1,627,305 |
2018-05-17 | $47.59 | $47.82 | $47.30 | $47.53 | $47.53 | 1,605,166 |
2018-05-16 | $47.84 | $47.90 | $47.40 | $47.70 | $47.70 | 1,669,384 |
2018-05-15 | $48.53 | $48.64 | $47.51 | $47.70 | $47.70 | 1,865,690 |
2018-05-14 | $49.07 | $49.31 | $48.53 | $48.78 | $48.78 | 1,228,963 |
2018-05-11 | $49.00 | $49.45 | $48.75 | $49.07 | $49.07 | 1,616,922 |
2018-05-10 | $48.76 | $49.79 | $48.45 | $49.08 | $49.08 | 1,805,587 |
2018-05-09 | $48.35 | $48.66 | $47.35 | $48.51 | $48.51 | 2,424,399 |
2018-05-08 | $48.77 | $49.15 | $48.25 | $48.59 | $48.59 | 1,488,934 |
2018-05-07 | $49.22 | $49.58 | $48.74 | $49.14 | $49.14 | 1,587,081 |
2018-05-04 | $49.46 | $50.39 | $49.07 | $49.34 | $49.34 | 2,238,290 |
2018-05-03 | $49.71 | $50.45 | $48.24 | $49.64 | $49.64 | 6,601,836 |
2018-05-02 | $55.14 | $55.58 | $53.58 | $53.76 | $53.76 | 1,717,617 |
2018-05-01 | $54.79 | $55.13 | $54.29 | $54.96 | $54.96 | 1,183,342 |
2018-04-30 | $56.36 | $56.42 | $54.93 | $55.00 | $55.00 | 1,105,957 |
2018-04-27 | $55.96 | $56.53 | $55.49 | $56.31 | $56.31 | 1,397,259 |
2018-04-26 | $55.94 | $56.05 | $55.20 | $55.96 | $55.96 | 787,483 |
2018-04-25 | $55.38 | $56.00 | $55.31 | $55.69 | $55.69 | 685,490 |
2018-04-24 | $56.08 | $56.41 | $55.00 | $55.51 | $55.51 | 725,385 |
2018-04-23 | $56.61 | $56.90 | $56.02 | $56.18 | $56.18 | 801,160 |
2018-04-20 | $56.69 | $56.95 | $56.10 | $56.34 | $56.34 | 1,113,505 |
2018-04-19 | $56.81 | $57.00 | $56.11 | $56.44 | $56.44 | 772,681 |
2018-04-18 | $56.52 | $56.99 | $56.15 | $56.86 | $56.86 | 818,687 |
2018-04-17 | $56.29 | $56.77 | $56.10 | $56.61 | $56.61 | 839,145 |
2018-04-16 | $55.49 | $56.33 | $55.48 | $56.04 | $56.04 | 1,156,768 |
2018-04-13 | $55.73 | $55.80 | $55.25 | $55.49 | $55.49 | 906,396 |
2018-04-12 | $55.82 | $56.48 | $55.46 | $55.65 | $55.65 | 916,912 |
2018-04-11 | $55.32 | $55.87 | $55.19 | $55.45 | $55.45 | 675,708 |
2018-04-10 | $55.33 | $55.91 | $55.03 | $55.64 | $55.64 | 1,091,749 |
2018-04-09 | $54.29 | $55.00 | $53.98 | $54.75 | $54.75 | 1,183,084 |
2018-04-06 | $54.75 | $55.11 | $53.91 | $54.05 | $54.05 | 564,743 |
2018-04-05 | $55.33 | $55.58 | $54.92 | $55.18 | $55.18 | 683,551 |
2018-04-04 | $54.40 | $55.48 | $54.12 | $55.22 | $55.22 | 1,230,266 |
2018-04-03 | $53.83 | $55.30 | $53.71 | $54.80 | $54.80 | 1,024,687 |
2018-04-02 | $54.38 | $54.81 | $53.16 | $53.63 | $53.63 | 1,447,975 |
2018-03-29 | $54.33 | $54.95 | $54.13 | $54.81 | $54.81 | 715,825 |
2018-03-28 | $54.08 | $54.48 | $53.66 | $54.04 | $54.04 | 778,453 |
2018-03-27 | $54.06 | $54.55 | $53.48 | $54.13 | $54.13 | 922,392 |
2018-03-26 | $53.49 | $54.00 | $53.34 | $53.96 | $53.96 | 2,381,392 |
2018-03-23 | $53.62 | $54.10 | $52.89 | $52.94 | $52.94 | 767,776 |
2018-03-22 | $54.10 | $54.55 | $53.52 | $53.62 | $53.62 | 744,739 |
2018-03-21 | $54.93 | $55.21 | $54.61 | $54.65 | $54.65 | 964,278 |
2018-03-20 | $55.75 | $56.03 | $54.90 | $54.98 | $54.98 | 921,388 |
2018-03-19 | $55.95 | $56.26 | $55.24 | $55.62 | $55.62 | 922,229 |
2018-03-16 | $56.03 | $56.27 | $55.80 | $56.04 | $56.04 | 1,295,817 |
2018-03-15 | $55.78 | $56.07 | $55.31 | $55.98 | $55.98 | 1,014,891 |
2018-03-14 | $56.52 | $56.66 | $55.66 | $55.86 | $55.86 | 832,288 |
2018-03-13 | $55.85 | $56.65 | $55.85 | $56.29 | $56.29 | 1,208,458 |
2018-03-12 | $55.75 | $56.11 | $55.23 | $55.77 | $55.77 | 712,224 |
2018-03-09 | $55.44 | $55.85 | $55.08 | $55.71 | $55.71 | 1,081,841 |
2018-03-08 | $55.52 | $55.61 | $55.02 | $55.23 | $55.23 | 803,467 |
2018-03-07 | $54.43 | $55.56 | $54.28 | $55.09 | $55.09 | 923,975 |
2018-03-06 | $53.86 | $54.88 | $53.61 | $54.80 | $54.80 | 1,338,456 |
2018-03-05 | $53.63 | $53.94 | $53.28 | $53.60 | $53.60 | 1,101,917 |
2018-03-02 | $53.49 | $54.35 | $52.85 | $53.88 | $53.88 | 983,764 |
2018-03-01 | $54.42 | $55.04 | $53.76 | $53.81 | $53.81 | 932,641 |
2018-02-28 | $55.11 | $55.44 | $54.36 | $54.40 | $54.40 | 1,126,616 |
2018-02-27 | $55.19 | $55.47 | $54.74 | $54.90 | $54.90 | 904,094 |
2018-02-26 | $55.30 | $55.44 | $54.80 | $55.27 | $55.27 | 1,029,611 |
2018-02-23 | $54.86 | $55.12 | $54.58 | $55.10 | $55.10 | 883,526 |
2018-02-22 | $55.61 | $55.73 | $54.41 | $54.63 | $54.63 | 1,611,554 |
2018-02-21 | $56.35 | $56.42 | $55.39 | $55.40 | $55.40 | 909,912 |
2018-02-20 | $56.43 | $57.18 | $56.09 | $56.37 | $56.37 | 1,501,762 |
2018-02-16 | $56.00 | $57.02 | $55.99 | $56.47 | $56.47 | 940,774 |
2018-02-15 | $55.26 | $56.27 | $54.91 | $56.09 | $56.09 | 1,535,611 |
2018-02-14 | $54.88 | $55.29 | $54.36 | $55.07 | $55.07 | 868,742 |
2018-02-13 | $54.80 | $55.44 | $54.72 | $55.12 | $55.12 | 1,202,422 |
2018-02-12 | $54.70 | $55.15 | $53.50 | $54.80 | $54.80 | 1,937,948 |
2018-02-09 | $53.96 | $54.68 | $52.87 | $54.33 | $54.33 | 2,111,185 |
2018-02-08 | $55.01 | $55.41 | $53.46 | $53.47 | $53.47 | 2,923,304 |
2018-02-07 | $57.81 | $58.38 | $53.74 | $54.79 | $54.79 | 4,813,772 |
2018-02-06 | $55.66 | $57.66 | $55.23 | $57.07 | $57.07 | 2,312,399 |
2018-02-05 | $58.32 | $58.79 | $56.22 | $56.62 | $56.62 | 1,206,961 |
2018-02-02 | $58.63 | $58.90 | $58.05 | $58.50 | $58.50 | 1,109,665 |
2018-02-01 | $58.97 | $59.62 | $58.79 | $58.94 | $58.94 | 1,392,401 |
2018-01-31 | $58.99 | $59.34 | $58.51 | $59.19 | $59.19 | 724,075 |
2018-01-30 | $58.90 | $59.23 | $58.53 | $58.75 | $58.75 | 621,553 |
2018-01-29 | $59.57 | $59.80 | $58.98 | $58.98 | $58.98 | 582,716 |
2018-01-26 | $60.00 | $60.00 | $59.38 | $59.50 | $59.50 | 494,816 |
2018-01-25 | $59.73 | $60.37 | $59.27 | $59.95 | $59.95 | 607,888 |
2018-01-24 | $59.40 | $60.40 | $58.92 | $59.39 | $59.39 | 1,437,624 |
2018-01-23 | $58.33 | $58.94 | $57.87 | $58.22 | $58.22 | 1,142,782 |
2018-01-22 | $59.45 | $59.51 | $57.70 | $58.39 | $58.39 | 1,684,653 |
2018-01-19 | $58.87 | $59.79 | $58.87 | $59.60 | $59.60 | 520,893 |
2018-01-18 | $58.90 | $59.61 | $58.52 | $58.93 | $58.93 | 584,058 |
2018-01-17 | $59.18 | $59.47 | $58.65 | $58.95 | $58.95 | 790,521 |
2018-01-16 | $60.47 | $60.73 | $59.07 | $59.13 | $59.13 | 839,783 |
2018-01-12 | $60.71 | $60.86 | $59.68 | $60.23 | $60.23 | 575,700 |
2018-01-11 | $59.94 | $60.75 | $59.48 | $60.73 | $60.73 | 776,641 |
2018-01-10 | $60.36 | $60.48 | $59.75 | $59.99 | $59.99 | 566,732 |
2018-01-09 | $61.09 | $61.32 | $60.35 | $60.39 | $60.39 | 625,378 |
2018-01-08 | $61.24 | $61.71 | $60.97 | $61.03 | $61.03 | 705,336 |
2018-01-05 | $60.23 | $61.31 | $60.01 | $61.03 | $61.03 | 1,132,856 |
2018-01-04 | $59.80 | $60.40 | $59.80 | $59.98 | $59.98 | 760,843 |
2018-01-03 | $59.51 | $59.73 | $58.95 | $59.67 | $59.67 | 577,604 |
2018-01-02 | $59.06 | $59.76 | $58.87 | $59.41 | $59.41 | 746,879 |
2017-12-29 | $58.82 | $59.05 | $58.58 | $58.67 | $58.67 | 539,309 |
2017-12-28 | $58.78 | $58.86 | $58.34 | $58.83 | $58.83 | 384,614 |
2017-12-27 | $58.43 | $58.77 | $58.29 | $58.69 | $58.69 | 389,617 |
2017-12-26 | $59.12 | $59.17 | $58.28 | $58.42 | $58.42 | 616,495 |
2017-12-22 | $59.23 | $59.50 | $58.85 | $59.25 | $59.25 | 343,545 |
2017-12-21 | $59.17 | $59.56 | $58.88 | $59.27 | $59.27 | 563,331 |
2017-12-20 | $59.62 | $59.91 | $59.11 | $59.18 | $59.18 | 645,384 |
2017-12-19 | $59.64 | $60.18 | $59.17 | $59.43 | $59.43 | 843,568 |
2017-12-18 | $59.90 | $60.03 | $59.25 | $59.47 | $59.47 | 722,407 |
2017-12-15 | $58.61 | $59.61 | $58.39 | $59.24 | $59.24 | 997,067 |
2017-12-14 | $59.55 | $59.82 | $58.27 | $58.41 | $58.41 | 1,217,644 |
2017-12-13 | $59.77 | $60.09 | $59.21 | $59.37 | $59.37 | 949,553 |
2017-12-12 | $60.36 | $60.56 | $59.44 | $59.80 | $59.80 | 673,958 |
2017-12-11 | $60.14 | $60.46 | $60.11 | $60.24 | $60.24 | 526,937 |
2017-12-08 | $60.28 | $60.56 | $59.73 | $60.20 | $60.20 | 692,188 |
2017-12-07 | $60.20 | $60.57 | $60.06 | $60.24 | $60.24 | 555,896 |
2017-12-06 | $60.72 | $61.01 | $60.18 | $60.35 | $60.35 | 538,960 |
2017-12-05 | $60.70 | $61.36 | $60.52 | $60.77 | $60.77 | 826,611 |
2017-12-04 | $60.50 | $61.30 | $60.37 | $60.79 | $60.79 | 1,013,139 |
2017-12-01 | $59.69 | $60.21 | $59.00 | $60.08 | $60.08 | 931,925 |
2017-11-30 | $59.59 | $60.05 | $59.23 | $59.77 | $59.77 | 707,626 |
2017-11-29 | $59.45 | $59.86 | $59.13 | $59.31 | $59.31 | 795,847 |
2017-11-28 | $59.62 | $59.74 | $59.10 | $59.44 | $59.44 | 1,423,525 |
2017-11-27 | $59.40 | $59.89 | $59.20 | $59.37 | $59.37 | 1,062,819 |
2017-11-24 | $59.80 | $60.38 | $59.32 | $59.62 | $59.62 | 293,637 |
2017-11-22 | $59.96 | $60.00 | $59.38 | $59.48 | $59.48 | 880,832 |
2017-11-21 | $59.62 | $60.33 | $59.51 | $59.95 | $59.95 | 1,318,038 |
2017-11-20 | $59.65 | $60.23 | $59.07 | $59.45 | $59.45 | 1,402,785 |
2017-11-17 | $59.87 | $61.19 | $59.21 | $59.61 | $59.61 | 1,324,478 |
2017-11-16 | $61.00 | $61.16 | $58.95 | $59.91 | $59.91 | 2,606,742 |
2017-11-15 | $58.16 | $58.58 | $57.71 | $58.25 | $58.25 | 1,524,265 |
2017-11-14 | $58.29 | $58.84 | $58.26 | $58.55 | $58.55 | 1,093,308 |
2017-11-13 | $57.41 | $58.96 | $57.36 | $58.57 | $58.57 | 1,149,635 |
2017-11-10 | $58.03 | $58.22 | $57.39 | $57.54 | $57.54 | 702,604 |
2017-11-09 | $58.14 | $58.31 | $57.65 | $58.02 | $58.02 | 824,327 |
2017-11-08 | $58.09 | $58.69 | $57.91 | $58.48 | $58.48 | 859,474 |
2017-11-07 | $58.50 | $58.77 | $57.89 | $57.98 | $57.98 | 820,515 |
2017-11-06 | $59.10 | $59.19 | $58.58 | $58.61 | $58.61 | 539,319 |
2017-11-03 | $58.53 | $59.08 | $58.31 | $59.00 | $59.00 | 514,248 |
2017-11-02 | $59.33 | $59.46 | $58.25 | $58.52 | $58.52 | 903,985 |
2017-11-01 | $59.69 | $59.86 | $59.13 | $59.17 | $59.17 | 962,090 |
2017-10-31 | $59.92 | $60.10 | $59.44 | $59.45 | $59.45 | 846,514 |
2017-10-30 | $60.26 | $60.34 | $59.69 | $59.80 | $59.80 | 505,217 |
2017-10-27 | $60.60 | $60.60 | $59.39 | $60.34 | $60.34 | 698,824 |
2017-10-26 | $60.05 | $60.70 | $59.74 | $60.64 | $60.64 | 594,141 |
2017-10-25 | $59.70 | $60.27 | $59.67 | $59.96 | $59.96 | 769,906 |
2017-10-24 | $59.88 | $59.99 | $59.52 | $59.76 | $59.76 | 855,193 |
2017-10-23 | $60.00 | $60.12 | $59.49 | $59.52 | $59.52 | 572,617 |
2017-10-20 | $59.40 | $60.09 | $59.36 | $59.88 | $59.88 | 351,067 |
2017-10-19 | $59.39 | $60.00 | $58.98 | $59.20 | $59.20 | 751,367 |
2017-10-18 | $59.21 | $59.64 | $59.11 | $59.50 | $59.50 | 893,325 |
2017-10-17 | $59.04 | $59.07 | $58.79 | $58.98 | $58.98 | 691,666 |
2017-10-16 | $58.91 | $59.07 | $58.72 | $58.92 | $58.92 | 976,980 |
2017-10-13 | $58.85 | $59.17 | $58.59 | $59.06 | $59.06 | 870,249 |
2017-10-12 | $59.14 | $59.20 | $58.61 | $58.99 | $58.99 | 348,907 |
2017-10-11 | $59.23 | $59.40 | $58.74 | $58.96 | $58.96 | 610,368 |
2017-10-10 | $59.49 | $59.69 | $58.95 | $59.10 | $59.10 | 880,005 |
2017-10-09 | $59.37 | $59.72 | $59.07 | $59.51 | $59.51 | 695,050 |
2017-10-06 | $58.83 | $59.35 | $58.59 | $59.26 | $59.26 | 1,010,219 |
2017-10-05 | $58.65 | $59.12 | $58.50 | $58.78 | $58.78 | 741,554 |
2017-10-04 | $57.84 | $58.79 | $57.83 | $58.56 | $58.56 | 1,193,910 |
2017-10-03 | $57.41 | $58.01 | $57.41 | $57.90 | $57.90 | 895,564 |
2017-10-02 | $56.65 | $57.61 | $56.42 | $57.41 | $57.41 | 1,187,540 |
2017-09-29 | $56.24 | $56.84 | $56.24 | $56.65 | $56.65 | 724,356 |
2017-09-28 | $55.67 | $56.40 | $55.44 | $56.26 | $56.26 | 526,988 |
2017-09-27 | $55.85 | $56.02 | $55.23 | $55.73 | $55.73 | 938,440 |
2017-09-26 | $56.04 | $56.20 | $55.59 | $55.78 | $55.78 | 899,115 |
2017-09-25 | $55.88 | $56.04 | $55.25 | $55.91 | $55.91 | 673,367 |
2017-09-22 | $55.98 | $56.35 | $55.60 | $55.89 | $55.89 | 1,057,637 |
2017-09-21 | $56.05 | $56.48 | $55.76 | $55.91 | $55.91 | 1,090,699 |
2017-09-20 | $55.55 | $56.14 | $55.45 | $56.04 | $56.04 | 1,086,096 |
2017-09-19 | $55.97 | $56.24 | $55.07 | $55.49 | $55.49 | 899,561 |
2017-09-18 | $56.76 | $57.04 | $55.72 | $55.93 | $55.93 | 1,021,698 |
2017-09-15 | $56.70 | $56.86 | $56.36 | $56.55 | $56.55 | 895,362 |
2017-09-14 | $56.48 | $56.98 | $56.39 | $56.65 | $56.65 | 667,907 |
2017-09-13 | $56.71 | $56.94 | $56.14 | $56.55 | $56.55 | 584,806 |
2017-09-12 | $57.19 | $57.48 | $56.75 | $56.99 | $56.99 | 721,021 |
2017-09-11 | $56.67 | $57.29 | $56.39 | $56.99 | $56.99 | 1,167,695 |
2017-09-08 | $56.37 | $56.61 | $56.16 | $56.31 | $56.31 | 880,145 |
2017-09-07 | $56.05 | $56.63 | $55.19 | $56.45 | $56.45 | 1,084,817 |
2017-09-06 | $56.06 | $56.27 | $54.89 | $56.00 | $56.00 | 1,551,160 |
2017-09-05 | $56.72 | $57.05 | $56.16 | $56.27 | $56.27 | 762,955 |
2017-09-01 | $56.38 | $56.88 | $56.29 | $56.85 | $56.85 | 1,310,082 |
2017-08-31 | $56.44 | $56.68 | $56.10 | $56.24 | $56.24 | 952,801 |
2017-08-30 | $55.58 | $56.65 | $55.54 | $56.24 | $56.24 | 836,803 |
2017-08-29 | $55.51 | $56.08 | $55.14 | $55.52 | $55.52 | 1,196,096 |
2017-08-28 | $57.03 | $57.14 | $55.67 | $55.69 | $55.69 | 873,724 |
2017-08-25 | $56.81 | $57.05 | $56.51 | $56.90 | $56.90 | 685,370 |
2017-08-24 | $57.34 | $57.42 | $56.54 | $56.64 | $56.64 | 388,596 |
2017-08-23 | $57.50 | $57.72 | $57.06 | $57.11 | $57.11 | 430,500 |
2017-08-22 | $57.01 | $57.68 | $56.70 | $57.64 | $57.64 | 549,309 |
2017-08-21 | $57.78 | $58.06 | $56.83 | $56.86 | $56.86 | 560,380 |
2017-08-18 | $57.78 | $58.22 | $57.57 | $57.82 | $57.82 | 937,545 |
2017-08-17 | $58.29 | $58.85 | $58.20 | $58.27 | $58.27 | 696,999 |
2017-08-16 | $58.16 | $58.72 | $58.07 | $58.48 | $58.48 | 363,085 |
2017-08-15 | $58.26 | $58.46 | $57.87 | $58.04 | $58.04 | 430,731 |
2017-08-14 | $57.95 | $58.77 | $57.79 | $58.25 | $58.25 | 763,943 |
2017-08-11 | $57.04 | $58.00 | $57.04 | $57.58 | $57.58 | 894,497 |
2017-08-10 | $56.73 | $57.68 | $56.72 | $57.32 | $57.32 | 1,078,574 |
2017-08-09 | $56.72 | $57.24 | $56.72 | $57.06 | $57.06 | 819,841 |
2017-08-08 | $57.41 | $57.70 | $56.96 | $57.03 | $57.03 | 803,105 |
2017-08-07 | $57.60 | $57.75 | $57.30 | $57.57 | $57.57 | 792,722 |
2017-08-04 | $57.93 | $58.00 | $57.28 | $57.42 | $57.42 | 1,078,897 |
2017-08-03 | $57.14 | $57.80 | $55.60 | $57.65 | $57.65 | 1,616,565 |
2017-08-02 | $56.32 | $56.94 | $56.05 | $56.86 | $56.86 | 1,703,052 |
2017-08-01 | $56.33 | $56.68 | $56.23 | $56.36 | $56.36 | 898,958 |
2017-07-31 | $56.19 | $56.42 | $55.74 | $56.08 | $56.08 | 828,603 |
2017-07-28 | $56.76 | $56.98 | $55.77 | $56.03 | $56.03 | 516,226 |
2017-07-27 | $56.76 | $57.00 | $56.28 | $56.76 | $56.76 | 837,031 |
2017-07-26 | $57.00 | $57.12 | $56.64 | $56.76 | $56.76 | 552,154 |
2017-07-25 | $57.23 | $57.51 | $56.72 | $56.89 | $56.89 | 754,247 |
2017-07-24 | $57.19 | $57.37 | $56.61 | $56.73 | $56.73 | 737,108 |
2017-07-21 | $57.34 | $57.59 | $57.00 | $57.19 | $57.19 | 701,714 |
2017-07-20 | $58.19 | $58.26 | $56.96 | $57.36 | $57.36 | 769,444 |
2017-07-19 | $57.96 | $58.55 | $57.70 | $58.19 | $58.19 | 1,046,439 |
2017-07-18 | $57.55 | $58.12 | $57.38 | $57.64 | $57.64 | 1,135,590 |
2017-07-17 | $57.57 | $58.03 | $56.85 | $57.76 | $57.76 | 1,056,349 |
2017-07-14 | $57.64 | $57.93 | $57.44 | $57.62 | $57.62 | 1,214,308 |
2017-07-13 | $58.38 | $58.69 | $57.80 | $57.90 | $57.90 | 545,109 |
2017-07-12 | $58.35 | $58.71 | $58.04 | $58.09 | $58.09 | 1,094,170 |
2017-07-11 | $58.22 | $58.38 | $58.07 | $58.32 | $58.32 | 837,973 |
2017-07-10 | $57.81 | $58.30 | $57.53 | $58.20 | $58.20 | 1,126,106 |
2017-07-07 | $57.10 | $57.80 | $57.00 | $57.58 | $57.58 | 762,447 |
2017-07-06 | $56.31 | $57.02 | $56.14 | $56.89 | $56.89 | 927,132 |
2017-07-05 | $56.85 | $57.09 | $56.26 | $56.60 | $56.60 | 975,948 |
2017-07-03 | $57.14 | $57.33 | $56.69 | $56.75 | $56.75 | 541,653 |
2017-06-30 | $56.65 | $57.22 | $56.61 | $57.01 | $57.01 | 716,761 |
2017-06-29 | $58.04 | $58.20 | $56.53 | $56.55 | $56.55 | 884,356 |
2017-06-28 | $58.00 | $58.45 | $57.78 | $57.99 | $57.99 | 714,639 |
2017-06-27 | $58.07 | $58.26 | $57.53 | $57.64 | $57.64 | 719,168 |
2017-06-26 | $57.79 | $58.72 | $57.41 | $58.13 | $58.13 | 989,787 |
2017-06-23 | $57.45 | $58.13 | $57.02 | $57.04 | $57.04 | 1,530,521 |
2017-06-22 | $57.81 | $58.05 | $57.14 | $57.38 | $57.38 | 867,109 |
2017-06-21 | $58.14 | $58.81 | $57.65 | $57.81 | $57.81 | 963,848 |
2017-06-20 | $57.70 | $58.55 | $57.53 | $58.08 | $58.08 | 1,048,664 |
2017-06-19 | $58.12 | $58.31 | $57.42 | $57.76 | $57.76 | 1,065,652 |
2017-06-16 | $57.80 | $58.00 | $57.62 | $57.76 | $57.76 | 617,926 |
2017-06-15 | $57.61 | $58.05 | $57.29 | $58.04 | $58.04 | 647,726 |
2017-06-14 | $58.43 | $58.52 | $57.78 | $57.93 | $57.93 | 700,621 |
2017-06-13 | $57.84 | $58.04 | $57.40 | $57.98 | $57.98 | 1,199,216 |
2017-06-12 | $57.93 | $58.11 | $56.97 | $57.68 | $57.68 | 734,186 |
2017-06-09 | $58.00 | $58.64 | $57.50 | $57.93 | $57.93 | 578,086 |
2017-06-08 | $58.45 | $58.61 | $57.76 | $58.11 | $58.11 | 600,812 |
2017-06-07 | $57.91 | $58.36 | $57.80 | $58.27 | $58.27 | 720,359 |
2017-06-06 | $57.85 | $58.19 | $57.62 | $57.74 | $57.74 | 660,410 |
2017-06-05 | $58.74 | $58.95 | $57.99 | $58.10 | $58.10 | 567,405 |
2017-06-02 | $58.25 | $58.82 | $58.11 | $58.77 | $58.77 | 700,851 |
2017-06-01 | $58.11 | $58.64 | $57.89 | $58.63 | $58.63 | 998,756 |
2017-05-31 | $57.92 | $58.16 | $57.57 | $57.99 | $57.99 | 702,609 |
2017-05-30 | $58.39 | $58.51 | $57.87 | $57.93 | $57.93 | 746,160 |
2017-05-26 | $58.03 | $58.65 | $57.55 | $58.60 | $58.60 | 1,618,078 |
2017-05-25 | $57.00 | $58.22 | $56.92 | $58.11 | $58.11 | 995,430 |
2017-05-24 | $56.56 | $57.06 | $56.03 | $56.99 | $56.99 | 592,018 |
2017-05-23 | $56.91 | $57.24 | $56.34 | $56.39 | $56.39 | 653,566 |
2017-05-22 | $56.25 | $56.64 | $56.06 | $56.56 | $56.56 | 1,133,604 |
2017-05-19 | $56.23 | $56.49 | $55.77 | $56.09 | $56.09 | 1,309,204 |
2017-05-18 | $55.68 | $56.44 | $55.38 | $56.31 | $56.31 | 1,317,769 |
2017-05-17 | $55.84 | $56.32 | $55.34 | $55.95 | $55.95 | 984,803 |
2017-05-16 | $56.06 | $56.67 | $55.81 | $56.27 | $56.27 | 878,673 |
2017-05-15 | $55.95 | $56.71 | $55.93 | $56.26 | $56.26 | 916,784 |
2017-05-12 | $56.36 | $56.66 | $56.06 | $56.18 | $56.18 | 1,178,573 |
2017-05-11 | $56.67 | $56.81 | $56.26 | $56.44 | $56.44 | 979,152 |
2017-05-10 | $56.08 | $56.94 | $56.06 | $56.87 | $56.87 | 1,213,457 |
2017-05-09 | $55.51 | $56.13 | $55.25 | $56.10 | $56.10 | 1,656,480 |
2017-05-08 | $55.72 | $55.96 | $55.01 | $55.51 | $55.51 | 1,191,274 |
2017-05-05 | $55.82 | $56.20 | $55.62 | $55.87 | $55.87 | 1,198,237 |
2017-05-04 | $54.63 | $56.43 | $54.52 | $55.71 | $55.71 | 2,330,986 |
2017-05-03 | $51.47 | $55.04 | $51.47 | $54.46 | $54.46 | 4,315,800 |
2017-05-02 | $50.10 | $50.35 | $49.91 | $50.16 | $50.16 | 1,797,373 |
2017-05-01 | $50.07 | $50.44 | $50.05 | $50.15 | $50.15 | 875,274 |
2017-04-28 | $50.47 | $50.47 | $49.45 | $50.00 | $50.00 | 1,471,570 |
2017-04-27 | $50.13 | $50.70 | $49.43 | $50.40 | $50.40 | 1,960,384 |
2017-04-26 | $49.92 | $50.89 | $49.78 | $50.60 | $50.60 | 1,642,101 |
2017-04-25 | $49.89 | $49.98 | $49.45 | $49.84 | $49.84 | 1,299,358 |
2017-04-24 | $49.78 | $49.85 | $49.41 | $49.65 | $49.65 | 1,256,236 |
2017-04-21 | $48.87 | $49.65 | $48.73 | $49.26 | $49.26 | 1,567,618 |
2017-04-20 | $48.96 | $49.12 | $48.61 | $49.00 | $49.00 | 1,414,114 |
2017-04-19 | $49.20 | $49.32 | $48.63 | $48.96 | $48.96 | 1,017,370 |
2017-04-18 | $48.73 | $49.06 | $48.50 | $48.89 | $48.89 | 1,131,554 |
2017-04-17 | $49.32 | $49.39 | $48.73 | $48.94 | $48.94 | 1,967,955 |
2017-04-13 | $48.58 | $49.79 | $48.54 | $48.99 | $48.99 | 2,145,783 |
2017-04-12 | $47.99 | $48.98 | $47.99 | $48.84 | $48.84 | 2,128,607 |
2017-04-11 | $48.02 | $48.43 | $47.92 | $48.20 | $48.20 | 1,015,794 |
2017-04-10 | $47.86 | $48.43 | $47.81 | $48.35 | $48.35 | 716,230 |
2017-04-07 | $47.61 | $48.08 | $47.49 | $47.80 | $47.80 | 816,309 |
2017-04-06 | $47.55 | $47.94 | $47.30 | $47.68 | $47.68 | 849,767 |
2017-04-05 | $47.62 | $47.87 | $47.24 | $47.53 | $47.53 | 1,453,439 |
2017-04-04 | $48.04 | $48.26 | $47.44 | $47.52 | $47.52 | 964,320 |
2017-04-03 | $48.49 | $48.78 | $47.83 | $48.12 | $48.12 | 653,945 |
2017-03-31 | $48.34 | $48.70 | $47.77 | $48.57 | $48.57 | 846,181 |
2017-03-30 | $48.03 | $48.33 | $47.80 | $48.22 | $48.22 | 887,665 |
2017-03-29 | $47.83 | $48.12 | $47.61 | $47.98 | $47.98 | 526,324 |
2017-03-28 | $47.36 | $48.32 | $47.32 | $48.02 | $48.02 | 841,877 |
2017-03-27 | $47.76 | $47.93 | $47.19 | $47.50 | $47.50 | 830,839 |
2017-03-24 | $48.50 | $48.80 | $47.81 | $48.14 | $48.14 | 488,787 |
2017-03-23 | $48.19 | $48.54 | $48.08 | $48.36 | $48.36 | 597,169 |
2017-03-22 | $48.42 | $48.69 | $48.00 | $48.17 | $48.17 | 815,102 |
2017-03-21 | $49.88 | $50.09 | $48.17 | $48.41 | $48.41 | 1,544,591 |
2017-03-20 | $50.18 | $50.30 | $49.45 | $49.70 | $49.70 | 1,056,987 |
2017-03-17 | $50.27 | $50.54 | $49.77 | $50.32 | $50.32 | 1,005,597 |
2017-03-16 | $50.74 | $50.75 | $50.08 | $50.36 | $50.36 | 658,852 |
2017-03-15 | $50.26 | $50.69 | $50.09 | $50.64 | $50.64 | 1,053,132 |
2017-03-14 | $49.97 | $50.36 | $49.84 | $50.22 | $50.22 | 700,536 |
2017-03-13 | $50.00 | $50.20 | $49.87 | $50.09 | $50.09 | 419,638 |
2017-03-10 | $49.61 | $50.29 | $49.48 | $49.91 | $49.91 | 804,043 |
2017-03-09 | $49.88 | $50.10 | $49.37 | $49.84 | $49.84 | 1,166,199 |
2017-03-08 | $49.48 | $49.92 | $48.90 | $49.89 | $49.89 | 1,100,224 |
2017-03-07 | $50.31 | $50.45 | $49.21 | $49.48 | $49.48 | 1,123,038 |
2017-03-06 | $50.80 | $50.80 | $49.62 | $50.36 | $50.36 | 880,151 |
2017-03-03 | $50.71 | $51.23 | $50.50 | $51.15 | $51.15 | 802,345 |
2017-03-02 | $51.12 | $51.33 | $50.45 | $50.84 | $50.84 | 877,258 |
2017-03-01 | $50.85 | $51.25 | $50.57 | $50.96 | $50.96 | 921,535 |
2017-02-28 | $49.90 | $50.41 | $49.63 | $50.33 | $50.33 | 886,973 |
2017-02-27 | $49.87 | $50.36 | $49.79 | $50.03 | $50.03 | 802,851 |
2017-02-24 | $50.24 | $50.50 | $49.60 | $49.92 | $49.92 | 668,161 |
2017-02-23 | $50.59 | $50.89 | $50.43 | $50.56 | $50.56 | 940,097 |
2017-02-22 | $50.47 | $50.67 | $50.24 | $50.62 | $50.62 | 704,273 |
2017-02-21 | $50.61 | $51.06 | $50.44 | $50.53 | $50.53 | 925,864 |
2017-02-17 | $50.31 | $50.94 | $49.84 | $50.70 | $50.70 | 1,773,124 |
2017-02-16 | $49.78 | $50.34 | $49.68 | $50.31 | $50.31 | 1,327,062 |
2017-02-15 | $49.26 | $49.83 | $49.07 | $49.62 | $49.62 | 1,063,720 |
2017-02-14 | $49.05 | $49.45 | $48.85 | $49.38 | $49.38 | 871,562 |
2017-02-13 | $49.25 | $49.48 | $49.04 | $49.19 | $49.19 | 1,292,153 |
2017-02-10 | $49.14 | $49.43 | $48.98 | $49.03 | $49.03 | 1,997,046 |
2017-02-09 | $49.22 | $49.57 | $48.64 | $48.96 | $48.96 | 1,386,107 |
2017-02-08 | $49.34 | $49.64 | $49.07 | $49.42 | $49.42 | 1,682,033 |
2017-02-07 | $49.29 | $49.63 | $49.10 | $49.53 | $49.53 | 1,448,277 |
2017-02-06 | $50.12 | $50.15 | $49.29 | $49.41 | $49.41 | 2,250,866 |
2017-02-03 | $50.80 | $52.85 | $49.09 | $50.49 | $50.49 | 3,724,733 |
2017-02-02 | $51.33 | $51.66 | $50.45 | $51.22 | $51.22 | 1,965,823 |
2017-02-01 | $51.16 | $52.21 | $50.92 | $51.55 | $51.55 | 1,456,256 |
2017-01-31 | $50.82 | $51.13 | $50.18 | $51.03 | $51.03 | 1,477,165 |
2017-01-30 | $51.34 | $51.34 | $49.83 | $50.71 | $50.71 | 1,490,176 |
2017-01-27 | $51.50 | $51.71 | $51.18 | $51.53 | $51.53 | 2,381,479 |
2017-01-26 | $52.39 | $52.41 | $51.45 | $51.56 | $51.56 | 1,270,171 |
2017-01-25 | $52.73 | $52.97 | $52.02 | $52.04 | $52.04 | 1,233,836 |
2017-01-24 | $51.81 | $52.51 | $51.52 | $52.38 | $52.38 | 803,189 |
2017-01-23 | $51.30 | $51.73 | $51.00 | $51.67 | $51.67 | 831,491 |
2017-01-20 | $50.75 | $51.02 | $50.48 | $51.02 | $51.02 | 1,288,628 |
2017-01-19 | $51.75 | $51.75 | $50.61 | $50.75 | $50.75 | 1,073,776 |
2017-01-18 | $50.89 | $51.68 | $50.74 | $51.61 | $51.61 | 1,207,626 |
2017-01-17 | $50.63 | $51.06 | $50.18 | $50.90 | $50.90 | 943,110 |
2017-01-13 | $50.50 | $50.83 | $49.93 | $50.82 | $50.82 | 892,859 |
2017-01-12 | $50.59 | $50.82 | $49.94 | $50.47 | $50.47 | 745,705 |
2017-01-11 | $50.65 | $51.07 | $50.32 | $50.87 | $50.87 | 1,290,308 |
2017-01-10 | $50.36 | $50.67 | $49.69 | $50.63 | $50.63 | 873,588 |
2017-01-09 | $50.02 | $50.69 | $49.69 | $50.36 | $50.36 | 760,718 |
2017-01-06 | $49.91 | $50.31 | $49.62 | $50.13 | $50.13 | 469,554 |
2017-01-05 | $50.20 | $50.41 | $49.51 | $49.83 | $49.83 | 727,746 |
2017-01-04 | $49.18 | $50.40 | $49.18 | $50.20 | $50.20 | 1,209,284 |
2017-01-03 | $48.95 | $49.41 | $48.56 | $49.37 | $49.37 | 1,412,734 |
2016-12-30 | $49.49 | $49.49 | $48.57 | $48.73 | $48.73 | 1,052,194 |
2016-12-29 | $49.78 | $49.95 | $48.99 | $49.24 | $49.24 | 827,936 |
2016-12-28 | $50.49 | $50.49 | $49.55 | $49.59 | $49.59 | 698,546 |
2016-12-27 | $50.36 | $50.56 | $49.95 | $50.25 | $50.25 | 660,461 |
2016-12-23 | $50.12 | $50.33 | $49.96 | $50.29 | $50.29 | 296,584 |
2016-12-22 | $50.62 | $50.63 | $49.77 | $50.12 | $50.12 | 608,642 |
2016-12-21 | $50.74 | $50.87 | $50.51 | $50.58 | $50.58 | 640,096 |
2016-12-20 | $51.50 | $51.68 | $50.52 | $50.60 | $50.60 | 1,263,952 |
2016-12-19 | $51.16 | $51.50 | $50.88 | $51.35 | $51.35 | 691,769 |
2016-12-16 | $51.00 | $51.66 | $50.97 | $51.38 | $51.38 | 2,282,288 |
2016-12-15 | $50.55 | $51.35 | $50.25 | $50.88 | $50.88 | 1,071,643 |
2016-12-14 | $50.82 | $51.51 | $50.50 | $50.52 | $50.52 | 1,362,814 |
2016-12-13 | $51.14 | $51.39 | $50.68 | $50.75 | $50.75 | 1,450,587 |
2016-12-12 | $50.60 | $51.31 | $50.21 | $51.27 | $51.27 | 1,141,695 |
2016-12-09 | $50.21 | $50.64 | $50.11 | $50.49 | $50.49 | 576,373 |
2016-12-08 | $49.93 | $50.52 | $49.88 | $50.25 | $50.25 | 1,547,987 |
2016-12-07 | $49.68 | $49.90 | $49.49 | $49.81 | $49.81 | 1,457,704 |
2016-12-06 | $48.57 | $49.57 | $48.55 | $49.56 | $49.56 | 1,165,787 |
2016-12-05 | $47.96 | $49.06 | $47.96 | $48.48 | $48.48 | 1,283,868 |
2016-12-02 | $48.20 | $48.91 | $48.09 | $48.71 | $48.71 | 1,147,386 |
2016-12-01 | $49.97 | $49.97 | $47.64 | $48.30 | $48.30 | 2,850,375 |
2016-11-30 | $50.45 | $50.88 | $49.57 | $49.77 | $49.77 | 2,895,445 |
2016-11-29 | $47.44 | $50.26 | $47.39 | $49.94 | $49.94 | 6,873,530 |
2016-11-28 | $46.17 | $46.72 | $45.93 | $45.94 | $45.94 | 2,145,457 |
2016-11-25 | $46.41 | $46.43 | $45.87 | $46.33 | $46.33 | 535,400 |
2016-11-23 | $46.24 | $47.26 | $46.04 | $46.34 | $46.34 | 1,267,072 |
2016-11-22 | $46.05 | $46.29 | $45.73 | $46.27 | $46.27 | 1,174,099 |
2016-11-21 | $45.66 | $46.28 | $45.66 | $46.02 | $46.02 | 1,042,305 |
2016-11-18 | $46.41 | $46.68 | $45.47 | $45.75 | $45.75 | 1,149,907 |
2016-11-17 | $46.19 | $46.65 | $45.95 | $46.33 | $46.33 | 1,529,889 |
2016-11-16 | $45.53 | $46.15 | $45.52 | $46.08 | $46.08 | 1,496,545 |
2016-11-15 | $45.08 | $45.71 | $44.25 | $45.56 | $45.56 | 1,767,018 |
2016-11-14 | $45.16 | $45.43 | $44.67 | $44.99 | $44.99 | 1,341,071 |
2016-11-11 | $44.17 | $45.00 | $43.94 | $44.90 | $44.90 | 986,351 |
2016-11-10 | $45.83 | $46.30 | $44.26 | $44.35 | $44.35 | 1,645,109 |
2016-11-09 | $44.76 | $45.88 | $44.48 | $45.51 | $45.51 | 1,230,852 |
2016-11-08 | $43.90 | $45.12 | $43.76 | $45.11 | $45.11 | 1,728,316 |
2016-11-07 | $43.91 | $44.15 | $43.65 | $44.04 | $44.04 | 1,408,651 |
2016-11-04 | $43.53 | $43.76 | $43.19 | $43.29 | $43.29 | 1,244,986 |
2016-11-03 | $43.56 | $44.03 | $43.40 | $43.41 | $43.41 | 1,168,439 |
2016-11-02 | $43.74 | $43.95 | $43.46 | $43.46 | $43.46 | 916,333 |
2016-11-01 | $43.82 | $44.00 | $43.10 | $43.80 | $43.80 | 1,436,687 |
2016-10-31 | $43.79 | $44.03 | $43.38 | $43.75 | $43.75 | 999,192 |
2016-10-28 | $43.53 | $44.02 | $43.39 | $43.65 | $43.65 | 876,055 |
2016-10-27 | $43.07 | $43.70 | $42.74 | $43.51 | $43.51 | 2,545,674 |
2016-10-26 | $44.95 | $44.95 | $43.21 | $43.34 | $43.34 | 2,988,738 |
2016-10-25 | $46.16 | $46.37 | $44.97 | $45.17 | $45.17 | 1,894,484 |
2016-10-24 | $45.61 | $46.33 | $45.59 | $46.05 | $46.05 | 1,719,289 |
2016-10-21 | $45.09 | $45.58 | $44.78 | $45.48 | $45.48 | 1,262,954 |
2016-10-20 | $45.33 | $45.53 | $44.96 | $45.32 | $45.32 | 1,657,899 |
2016-10-19 | $45.06 | $45.59 | $44.89 | $45.51 | $45.51 | 1,377,564 |
2016-10-18 | $45.14 | $45.29 | $44.75 | $45.11 | $45.11 | 1,105,058 |
2016-10-17 | $44.67 | $44.93 | $44.48 | $44.60 | $44.60 | 908,130 |
2016-10-14 | $44.25 | $44.84 | $44.08 | $44.50 | $44.50 | 1,207,689 |
2016-10-13 | $43.92 | $44.61 | $43.27 | $43.86 | $43.86 | 1,807,985 |
2016-10-12 | $43.22 | $44.27 | $43.16 | $44.12 | $44.12 | 1,800,227 |
2016-10-11 | $43.48 | $43.65 | $42.79 | $43.22 | $43.22 | 936,904 |
2016-10-10 | $43.46 | $43.85 | $43.32 | $43.52 | $43.52 | 986,068 |
2016-10-07 | $43.66 | $43.71 | $43.10 | $43.21 | $43.21 | 1,366,925 |
2016-10-06 | $43.37 | $43.75 | $43.27 | $43.59 | $43.59 | 834,442 |
2016-10-05 | $42.96 | $43.63 | $42.88 | $43.44 | $43.44 | 1,710,885 |
2016-10-04 | $43.21 | $43.53 | $42.46 | $42.81 | $42.81 | 1,311,602 |
2016-10-03 | $43.53 | $43.65 | $42.63 | $43.26 | $43.26 | 2,087,220 |
2016-09-30 | $44.45 | $44.56 | $43.47 | $43.85 | $43.85 | 2,363,505 |
2016-09-29 | $45.58 | $45.61 | $44.21 | $44.25 | $44.25 | 3,369,949 |
2016-09-28 | $45.85 | $45.96 | $45.46 | $45.52 | $45.52 | 1,489,138 |
2016-09-27 | $45.64 | $46.12 | $45.43 | $45.68 | $45.68 | 1,951,446 |
2016-09-26 | $45.67 | $45.89 | $45.38 | $45.50 | $45.50 | 1,326,974 |
2016-09-23 | $45.50 | $45.93 | $45.00 | $45.81 | $45.81 | 1,139,112 |
2016-09-22 | $45.74 | $46.19 | $45.55 | $45.62 | $45.62 | 1,251,798 |
2016-09-21 | $44.91 | $45.92 | $44.91 | $45.60 | $45.60 | 2,127,451 |
2016-09-20 | $44.87 | $45.06 | $44.36 | $44.80 | $44.80 | 921,177 |
2016-09-19 | $44.44 | $45.05 | $44.41 | $44.66 | $44.66 | 789,429 |
2016-09-16 | $44.11 | $44.47 | $43.96 | $44.28 | $44.28 | 1,964,633 |
2016-09-15 | $43.40 | $44.56 | $43.40 | $44.45 | $44.45 | 958,640 |
2016-09-14 | $43.83 | $44.00 | $43.20 | $43.55 | $43.55 | 1,739,393 |
2016-09-13 | $43.75 | $44.60 | $43.42 | $43.75 | $43.75 | 1,669,303 |
2016-09-12 | $42.95 | $43.93 | $42.71 | $43.82 | $43.82 | 1,958,264 |
2016-09-09 | $44.35 | $44.49 | $43.24 | $43.26 | $43.26 | 1,755,282 |
2016-09-08 | $45.52 | $45.67 | $44.69 | $44.69 | $44.69 | 872,883 |
2016-09-07 | $45.45 | $45.74 | $45.02 | $45.65 | $45.65 | 1,611,904 |
2016-09-06 | $46.19 | $46.26 | $45.18 | $45.62 | $45.62 | 747,343 |
2016-09-02 | $45.73 | $46.03 | $45.42 | $45.97 | $45.97 | 994,123 |
2016-09-01 | $45.50 | $45.55 | $45.15 | $45.49 | $45.49 | 934,768 |
2016-08-31 | $45.19 | $45.45 | $45.02 | $45.39 | $45.39 | 1,359,857 |
2016-08-30 | $45.03 | $45.53 | $45.03 | $45.33 | $45.33 | 926,080 |
2016-08-29 | $44.78 | $45.49 | $44.78 | $45.03 | $45.03 | 1,131,704 |
2016-08-26 | $45.75 | $45.92 | $44.81 | $44.92 | $44.92 | 2,145,750 |
2016-08-25 | $43.74 | $45.87 | $43.16 | $45.39 | $45.39 | 5,157,702 |
2016-08-24 | $44.06 | $44.06 | $43.18 | $43.28 | $43.28 | 1,324,145 |
2016-08-23 | $44.18 | $44.19 | $43.74 | $43.98 | $43.98 | 1,638,439 |
2016-08-22 | $43.56 | $44.01 | $43.36 | $43.94 | $43.94 | 996,849 |
2016-08-19 | $43.35 | $43.71 | $43.28 | $43.61 | $43.61 | 1,013,497 |
2016-08-18 | $43.00 | $43.53 | $42.58 | $43.41 | $43.41 | 1,699,468 |
2016-08-17 | $42.93 | $43.14 | $42.77 | $42.98 | $42.98 | 817,570 |
2016-08-16 | $43.48 | $43.63 | $42.84 | $42.88 | $42.88 | 1,137,993 |
2016-08-15 | $42.83 | $43.67 | $42.83 | $43.50 | $43.50 | 1,583,850 |
2016-08-12 | $42.88 | $42.90 | $42.39 | $42.76 | $42.76 | 1,045,258 |
2016-08-11 | $42.71 | $43.00 | $41.90 | $42.57 | $42.57 | 1,915,073 |
2016-08-10 | $41.05 | $42.70 | $41.05 | $42.70 | $42.70 | 2,400,727 |
2016-08-09 | $41.50 | $41.82 | $39.45 | $40.81 | $40.81 | 4,172,952 |
2016-08-08 | $41.31 | $41.66 | $40.93 | $41.56 | $41.56 | 1,997,601 |
2016-08-05 | $41.82 | $41.84 | $41.09 | $41.21 | $41.21 | 1,410,974 |
2016-08-04 | $41.13 | $41.82 | $40.90 | $41.37 | $41.37 | 1,442,901 |
2016-08-03 | $41.24 | $41.24 | $40.10 | $40.77 | $40.77 | 1,492,218 |
2016-08-02 | $41.15 | $41.95 | $40.91 | $41.24 | $41.24 | 1,290,536 |
2016-08-01 | $41.01 | $41.35 | $40.31 | $40.99 | $40.99 | 1,223,966 |
2016-07-29 | $41.19 | $41.23 | $40.82 | $41.00 | $41.00 | 722,876 |
2016-07-28 | $41.27 | $41.51 | $40.95 | $41.27 | $41.27 | 832,473 |
2016-07-27 | $41.50 | $41.64 | $41.04 | $41.40 | $41.40 | 766,484 |
2016-07-26 | $40.78 | $41.55 | $40.78 | $41.40 | $41.40 | 2,123,489 |
2016-07-25 | $40.03 | $40.82 | $40.02 | $40.72 | $40.72 | 828,418 |
2016-07-22 | $40.00 | $40.32 | $39.85 | $40.14 | $40.14 | 481,141 |
2016-07-21 | $40.39 | $40.54 | $39.90 | $39.99 | $39.99 | 896,115 |
2016-07-20 | $40.01 | $40.42 | $39.62 | $40.32 | $40.32 | 613,114 |
2016-07-19 | $39.91 | $40.10 | $39.75 | $39.86 | $39.86 | 786,606 |
2016-07-18 | $39.94 | $40.05 | $39.64 | $39.97 | $39.97 | 1,081,953 |
2016-07-15 | $40.13 | $40.37 | $39.89 | $39.90 | $39.90 | 817,946 |
2016-07-14 | $40.40 | $40.52 | $39.92 | $40.00 | $40.00 | 831,182 |
2016-07-13 | $40.75 | $40.75 | $40.09 | $40.25 | $40.25 | 1,602,016 |
2016-07-12 | $40.42 | $40.79 | $40.22 | $40.54 | $40.54 | 1,050,378 |
2016-07-11 | $40.42 | $40.72 | $39.81 | $40.17 | $40.17 | 1,722,136 |
2016-07-08 | $39.72 | $40.46 | $39.65 | $40.28 | $40.28 | 1,789,030 |
2016-07-07 | $39.02 | $39.58 | $39.00 | $39.15 | $39.15 | 1,298,478 |
2016-07-06 | $38.52 | $38.85 | $38.19 | $38.80 | $38.80 | 1,111,117 |
2016-07-05 | $38.82 | $39.09 | $38.31 | $38.57 | $38.57 | 554,464 |
2016-07-01 | $38.75 | $39.34 | $38.54 | $39.19 | $39.19 | 1,472,907 |
2016-06-30 | $38.00 | $38.87 | $37.86 | $38.85 | $38.85 | 1,432,410 |
2016-06-29 | $37.31 | $37.95 | $37.22 | $37.73 | $37.73 | 1,400,910 |
2016-06-28 | $35.94 | $36.75 | $35.87 | $36.75 | $36.75 | 1,188,909 |
2016-06-27 | $35.74 | $36.51 | $34.98 | $35.60 | $35.60 | 2,594,430 |
2016-06-24 | $36.35 | $37.72 | $36.28 | $36.89 | $36.89 | 11,644,530 |
2016-06-23 | $38.19 | $38.59 | $37.94 | $38.26 | $38.26 | 1,232,169 |
2016-06-22 | $37.20 | $37.89 | $37.15 | $37.71 | $37.71 | 1,247,550 |
2016-06-21 | $37.30 | $37.40 | $36.96 | $37.20 | $37.20 | 910,768 |
2016-06-20 | $37.26 | $37.87 | $37.07 | $37.19 | $37.19 | 1,458,946 |
2016-06-17 | $37.51 | $37.59 | $36.77 | $36.93 | $36.93 | 1,569,237 |
2016-06-16 | $37.24 | $37.46 | $36.78 | $37.42 | $37.42 | 1,252,781 |
2016-06-15 | $37.52 | $38.09 | $37.11 | $37.48 | $37.48 | 949,895 |
2016-06-14 | $37.04 | $37.13 | $36.67 | $37.00 | $37.00 | 1,477,538 |
2016-06-13 | $37.90 | $38.09 | $37.20 | $37.27 | $37.27 | 1,166,333 |
2016-06-10 | $38.27 | $38.37 | $37.83 | $38.18 | $38.18 | 1,501,795 |
2016-06-09 | $39.06 | $39.06 | $38.59 | $38.59 | $38.59 | 1,253,991 |
2016-06-08 | $39.53 | $39.53 | $38.70 | $39.15 | $39.15 | 1,326,574 |
2016-06-07 | $39.25 | $39.82 | $39.03 | $39.59 | $39.59 | 866,417 |
2016-06-06 | $39.55 | $39.65 | $39.20 | $39.26 | $39.26 | 753,121 |
2016-06-03 | $39.81 | $39.81 | $39.26 | $39.59 | $39.59 | 996,664 |
2016-06-02 | $39.63 | $40.00 | $39.46 | $40.00 | $40.00 | 890,694 |
2016-06-01 | $38.89 | $39.60 | $38.59 | $39.56 | $39.56 | 878,270 |
2016-05-31 | $39.24 | $39.46 | $38.76 | $39.17 | $39.17 | 818,610 |
2016-05-27 | $38.99 | $39.47 | $38.99 | $39.27 | $39.27 | 595,130 |
2016-05-26 | $39.02 | $39.14 | $38.40 | $38.92 | $38.92 | 1,118,413 |
2016-05-25 | $39.20 | $39.35 | $38.86 | $39.09 | $39.09 | 867,059 |
2016-05-24 | $38.43 | $39.20 | $38.23 | $39.12 | $39.12 | 1,350,421 |
2016-05-23 | $38.13 | $38.65 | $37.94 | $38.26 | $38.26 | 1,159,365 |
2016-05-20 | $38.23 | $38.32 | $37.87 | $38.15 | $38.15 | 811,496 |
2016-05-19 | $38.00 | $38.46 | $37.41 | $37.98 | $37.98 | 927,609 |
2016-05-18 | $38.19 | $38.72 | $38.02 | $38.34 | $38.34 | 1,047,470 |
2016-05-17 | $38.75 | $38.89 | $37.92 | $38.25 | $38.25 | 1,267,048 |
2016-05-16 | $38.56 | $39.15 | $38.45 | $38.78 | $38.78 | 1,930,058 |
2016-05-13 | $38.06 | $38.82 | $38.00 | $38.52 | $38.52 | 1,888,134 |
2016-05-12 | $38.72 | $39.40 | $38.17 | $38.26 | $38.26 | 1,727,247 |
2016-05-11 | $37.39 | $38.74 | $37.37 | $37.95 | $37.95 | 2,362,382 |
2016-05-10 | $36.90 | $38.00 | $36.37 | $37.09 | $37.09 | 2,607,169 |
2016-05-09 | $36.14 | $37.00 | $35.97 | $36.37 | $36.37 | 2,289,962 |
2016-05-06 | $35.81 | $36.33 | $35.62 | $36.26 | $36.26 | 2,176,417 |
2016-05-05 | $35.87 | $36.31 | $35.65 | $35.87 | $35.87 | 1,634,097 |
2016-05-04 | $35.68 | $36.38 | $35.59 | $35.80 | $35.80 | 1,560,294 |
2016-05-03 | $36.57 | $36.57 | $35.75 | $36.00 | $36.00 | 1,133,837 |
2016-05-02 | $36.02 | $36.82 | $35.74 | $36.77 | $36.77 | 1,501,128 |
2016-04-29 | $35.95 | $36.12 | $35.53 | $36.02 | $36.02 | 1,395,783 |
2016-04-28 | $36.75 | $36.78 | $35.71 | $36.19 | $36.19 | 2,323,612 |
2016-04-27 | $36.60 | $37.30 | $36.37 | $37.23 | $37.23 | 1,970,774 |
2016-04-26 | $35.70 | $36.66 | $35.48 | $36.57 | $36.57 | 1,372,465 |
2016-04-25 | $36.03 | $36.11 | $35.22 | $35.51 | $35.51 | 932,933 |
2016-04-22 | $35.35 | $36.46 | $35.13 | $36.22 | $36.22 | 1,436,728 |
2016-04-21 | $36.09 | $36.31 | $35.11 | $35.12 | $35.12 | 1,688,748 |
2016-04-20 | $36.38 | $36.45 | $35.84 | $36.15 | $36.15 | 883,476 |
2016-04-19 | $36.50 | $36.93 | $36.09 | $36.26 | $36.26 | 955,440 |
2016-04-18 | $35.50 | $36.74 | $35.50 | $36.51 | $36.51 | 1,188,301 |
2016-04-15 | $35.44 | $35.76 | $35.29 | $35.70 | $35.70 | 721,788 |
2016-04-14 | $35.70 | $35.81 | $35.28 | $35.43 | $35.43 | 760,070 |
2016-04-13 | $35.72 | $35.98 | $35.04 | $35.80 | $35.80 | 1,643,343 |
2016-04-12 | $35.40 | $35.91 | $35.17 | $35.61 | $35.61 | 1,040,557 |
2016-04-11 | $35.58 | $35.63 | $35.07 | $35.38 | $35.38 | 837,560 |
2016-04-08 | $35.54 | $35.80 | $35.14 | $35.37 | $35.37 | 837,852 |
2016-04-07 | $35.65 | $35.86 | $35.09 | $35.30 | $35.30 | 898,199 |
2016-04-06 | $35.41 | $36.03 | $35.18 | $35.96 | $35.96 | 856,239 |
2016-04-05 | $35.97 | $36.03 | $34.96 | $35.31 | $35.31 | 1,174,109 |
2016-04-04 | $36.48 | $36.72 | $35.97 | $36.29 | $36.29 | 1,203,850 |
2016-04-01 | $35.84 | $36.66 | $35.55 | $36.53 | $36.53 | 1,586,751 |
2016-03-31 | $36.43 | $36.49 | $35.95 | $36.15 | $36.15 | 1,405,068 |
2016-03-30 | $36.00 | $36.42 | $35.52 | $36.35 | $36.35 | 1,364,375 |
2016-03-29 | $34.93 | $35.85 | $34.84 | $35.83 | $35.83 | 926,113 |
2016-03-28 | $34.67 | $35.21 | $34.48 | $35.01 | $35.01 | 845,224 |
2016-03-24 | $34.60 | $34.69 | $34.12 | $34.45 | $34.45 | 1,286,101 |
2016-03-23 | $34.88 | $35.66 | $34.72 | $34.87 | $34.87 | 2,193,005 |
2016-03-22 | $34.34 | $35.61 | $34.34 | $35.51 | $35.51 | 2,021,691 |
2016-03-21 | $34.83 | $35.15 | $34.35 | $34.74 | $34.74 | 1,406,475 |
2016-03-18 | $35.41 | $35.49 | $34.71 | $35.05 | $35.05 | 3,067,356 |
2016-03-17 | $33.60 | $35.51 | $33.60 | $35.22 | $35.22 | 4,819,919 |
2016-03-16 | $31.88 | $33.51 | $31.78 | $33.50 | $33.50 | 2,831,731 |
2016-03-15 | $30.53 | $32.25 | $30.53 | $32.10 | $32.10 | 2,885,504 |
2016-03-14 | $31.16 | $31.34 | $30.84 | $30.90 | $30.90 | 755,643 |
2016-03-11 | $30.57 | $31.27 | $30.55 | $31.25 | $31.25 | 1,422,684 |
2016-03-10 | $30.24 | $30.65 | $30.22 | $30.36 | $30.36 | 1,476,210 |
2016-03-09 | $30.57 | $30.75 | $29.91 | $30.15 | $30.15 | 2,028,897 |
2016-03-08 | $30.60 | $31.01 | $30.18 | $30.35 | $30.35 | 1,523,228 |
2016-03-07 | $30.80 | $31.20 | $30.55 | $30.96 | $30.96 | 2,110,274 |
2016-03-04 | $31.68 | $31.78 | $30.71 | $30.86 | $30.86 | 2,016,593 |
2016-03-03 | $31.82 | $31.82 | $30.84 | $31.65 | $31.65 | 1,647,928 |
2016-03-02 | $32.01 | $32.14 | $31.18 | $31.87 | $31.87 | 2,131,461 |
2016-03-01 | $31.22 | $32.16 | $30.69 | $32.14 | $32.14 | 2,650,457 |
2016-02-29 | $30.55 | $31.19 | $30.46 | $31.13 | $31.13 | 1,394,470 |
2016-02-26 | $30.86 | $31.00 | $30.02 | $30.56 | $30.56 | 1,134,643 |
2016-02-25 | $30.15 | $30.65 | $29.65 | $30.61 | $30.61 | 1,865,067 |
2016-02-24 | $28.98 | $30.11 | $28.56 | $30.03 | $30.03 | 3,160,218 |
2016-02-23 | $30.03 | $30.31 | $28.97 | $29.33 | $29.33 | 1,767,492 |
2016-02-22 | $29.93 | $30.48 | $29.58 | $30.24 | $30.24 | 2,060,699 |
2016-02-19 | $28.41 | $29.82 | $28.22 | $29.59 | $29.59 | 2,777,620 |
2016-02-18 | $29.17 | $29.21 | $28.38 | $28.42 | $28.42 | 2,433,198 |
2016-02-17 | $29.34 | $29.74 | $29.13 | $29.27 | $29.27 | 2,707,696 |
2016-02-16 | $29.84 | $29.98 | $28.31 | $29.35 | $29.35 | 2,696,094 |
2016-02-12 | $30.60 | $30.71 | $29.41 | $29.59 | $29.59 | 3,520,777 |
2016-02-11 | $30.14 | $30.99 | $29.48 | $30.15 | $30.15 | 3,862,422 |
2016-02-10 | $30.83 | $32.70 | $29.51 | $31.39 | $31.39 | 4,839,259 |
2016-02-09 | $28.16 | $30.34 | $27.97 | $29.96 | $29.96 | 2,747,162 |
2016-02-08 | $29.30 | $29.30 | $27.79 | $28.49 | $28.49 | 2,852,096 |
2016-02-05 | $30.46 | $30.81 | $29.52 | $29.64 | $29.64 | 1,595,534 |
2016-02-04 | $30.77 | $31.59 | $30.27 | $30.52 | $30.52 | 2,288,881 |
2016-02-03 | $31.12 | $31.36 | $30.05 | $30.67 | $30.67 | 687,712 |
2016-02-02 | $30.89 | $30.96 | $30.25 | $30.78 | $30.78 | 825,072 |
2016-02-01 | $30.95 | $31.62 | $30.58 | $31.27 | $31.27 | 1,376,318 |
2016-01-29 | $30.02 | $31.11 | $29.95 | $31.10 | $31.10 | 1,416,938 |
2016-01-28 | $30.40 | $30.47 | $29.43 | $29.81 | $29.81 | 1,359,400 |
2016-01-27 | $30.00 | $30.73 | $29.95 | $30.23 | $30.23 | 1,636,031 |
2016-01-26 | $29.71 | $30.26 | $29.54 | $29.95 | $29.95 | 1,412,460 |
2016-01-25 | $30.35 | $30.67 | $29.49 | $29.62 | $29.62 | 1,744,842 |
2016-01-22 | $30.20 | $30.81 | $29.77 | $30.73 | $30.73 | 2,256,885 |
2016-01-21 | $30.90 | $31.25 | $29.75 | $29.75 | $29.75 | 3,009,167 |
2016-01-20 | $30.51 | $31.25 | $29.06 | $30.89 | $30.89 | 1,767,522 |
2016-01-19 | $31.63 | $31.86 | $30.63 | $31.05 | $31.05 | 1,295,863 |
2016-01-15 | $31.38 | $31.97 | $30.80 | $31.41 | $31.41 | 1,484,562 |
2016-01-14 | $31.79 | $32.40 | $31.34 | $32.36 | $32.36 | 1,379,008 |
2016-01-13 | $33.18 | $33.28 | $31.48 | $31.82 | $31.82 | 1,778,672 |
2016-01-12 | $32.50 | $33.16 | $31.99 | $33.03 | $33.03 | 1,748,515 |
2016-01-11 | $32.82 | $33.05 | $31.70 | $32.22 | $32.22 | 1,591,134 |
2016-01-08 | $33.24 | $33.71 | $32.71 | $32.86 | $32.86 | 1,694,714 |
2016-01-07 | $33.64 | $34.02 | $33.16 | $33.28 | $33.28 | 1,349,102 |
2016-01-06 | $34.40 | $35.21 | $34.02 | $34.11 | $34.11 | 1,934,081 |
2016-01-05 | $34.77 | $34.99 | $34.34 | $34.95 | $34.95 | 1,210,065 |
2016-01-04 | $35.52 | $35.53 | $34.22 | $34.62 | $34.62 | 1,778,957 |
2015-12-31 | $35.68 | $36.66 | $35.47 | $36.18 | $36.18 | 1,095,205 |
2015-12-30 | $35.79 | $36.19 | $35.75 | $35.76 | $35.76 | 693,956 |
2015-12-29 | $35.63 | $35.90 | $35.53 | $35.86 | $35.86 | 502,149 |
2015-12-28 | $35.36 | $35.56 | $35.04 | $35.47 | $35.47 | 475,234 |
2015-12-24 | $35.38 | $35.77 | $35.13 | $35.57 | $35.57 | 298,553 |
2015-12-23 | $35.32 | $35.53 | $34.96 | $35.48 | $35.48 | 956,374 |
2015-12-22 | $34.93 | $35.13 | $34.41 | $35.01 | $35.01 | 764,450 |
2015-12-21 | $34.93 | $35.13 | $34.40 | $34.88 | $34.88 | 1,048,139 |
2015-12-18 | $34.98 | $35.20 | $34.69 | $34.75 | $34.75 | 1,288,717 |
2015-12-17 | $35.88 | $35.88 | $35.06 | $35.21 | $35.21 | 568,664 |
2015-12-16 | $35.60 | $36.08 | $35.20 | $35.74 | $35.74 | 1,213,084 |
2015-12-15 | $35.59 | $35.67 | $34.94 | $35.39 | $35.39 | 1,639,602 |
2015-12-14 | $35.96 | $36.19 | $35.11 | $35.20 | $35.20 | 1,267,139 |
2015-12-11 | $36.18 | $36.68 | $36.00 | $36.02 | $36.02 | 1,117,781 |
2015-12-10 | $36.87 | $37.05 | $36.44 | $36.51 | $36.51 | 1,050,113 |
2015-12-09 | $37.30 | $37.59 | $36.62 | $36.71 | $36.71 | 995,858 |
2015-12-08 | $36.50 | $37.53 | $36.31 | $37.46 | $37.46 | 1,692,287 |
2015-12-07 | $37.04 | $37.13 | $36.51 | $36.75 | $36.75 | 1,184,453 |
2015-12-04 | $36.48 | $37.33 | $36.43 | $37.21 | $37.21 | 1,961,414 |
2015-12-03 | $36.54 | $36.74 | $35.95 | $36.28 | $36.28 | 1,796,712 |
2015-12-02 | $36.85 | $36.92 | $36.26 | $36.33 | $36.33 | 834,614 |
2015-12-01 | $36.63 | $36.93 | $36.30 | $36.85 | $36.85 | 978,289 |
2015-11-30 | $36.48 | $36.74 | $36.25 | $36.36 | $36.36 | 1,004,796 |
2015-11-27 | $36.35 | $36.78 | $36.14 | $36.52 | $36.52 | 966,713 |
2015-11-25 | $36.50 | $36.89 | $36.32 | $36.39 | $36.39 | 938,845 |
2015-11-24 | $36.42 | $36.65 | $36.13 | $36.42 | $36.42 | 1,372,287 |
2015-11-23 | $36.66 | $37.07 | $36.46 | $36.62 | $36.62 | 836,747 |
2015-11-20 | $37.02 | $37.24 | $36.50 | $36.54 | $36.54 | 1,191,405 |
2015-11-19 | $36.15 | $36.94 | $36.08 | $36.83 | $36.83 | 1,138,191 |
2015-11-18 | $35.79 | $36.43 | $35.79 | $36.22 | $36.22 | 2,167,824 |
2015-11-17 | $36.14 | $36.32 | $35.52 | $35.99 | $35.99 | 2,222,192 |
2015-11-16 | $35.00 | $36.04 | $34.93 | $35.48 | $35.48 | 2,837,460 |
2015-11-13 | $33.90 | $35.28 | $33.68 | $34.94 | $34.94 | 5,124,689 |
2015-11-12 | $33.37 | $33.41 | $32.59 | $32.80 | $32.80 | 2,505,482 |
2015-11-11 | $33.14 | $34.07 | $32.96 | $33.70 | $33.70 | 1,586,577 |
2015-11-10 | $32.62 | $33.26 | $32.27 | $32.99 | $32.99 | 2,042,581 |
2015-11-09 | $32.81 | $32.91 | $32.20 | $32.67 | $32.67 | 1,647,567 |
2015-11-06 | $32.72 | $33.18 | $32.40 | $32.85 | $32.85 | 1,107,392 |
2015-11-05 | $32.50 | $32.98 | $32.10 | $32.90 | $32.90 | 1,210,548 |
2015-11-04 | $32.03 | $32.54 | $31.91 | $32.46 | $32.46 | 1,228,667 |
2015-11-03 | $33.46 | $33.63 | $31.98 | $32.04 | $32.04 | 2,430,152 |
2015-11-02 | $33.58 | $33.94 | $33.12 | $33.59 | $33.59 | 1,051,305 |
2015-10-30 | $33.22 | $33.97 | $32.99 | $33.50 | $33.50 | 898,839 |
2015-10-29 | $33.30 | $33.51 | $33.10 | $33.28 | $33.28 | 625,114 |
2015-10-28 | $32.98 | $33.61 | $32.66 | $33.46 | $33.46 | 1,067,571 |
2015-10-27 | $33.31 | $33.53 | $32.53 | $32.90 | $32.90 | 1,016,725 |
2015-10-26 | $33.80 | $33.98 | $33.43 | $33.45 | $33.45 | 635,783 |
2015-10-23 | $33.75 | $34.21 | $33.39 | $33.80 | $33.80 | 871,682 |
2015-10-22 | $33.65 | $34.05 | $33.33 | $33.53 | $33.53 | 1,364,131 |
2015-10-21 | $34.28 | $34.41 | $33.11 | $33.35 | $33.35 | 1,200,779 |
2015-10-20 | $33.64 | $34.41 | $33.57 | $34.15 | $34.15 | 1,245,055 |
2015-10-19 | $33.64 | $33.89 | $33.21 | $33.67 | $33.67 | 861,738 |
2015-10-16 | $34.40 | $34.50 | $33.43 | $33.73 | $33.73 | 1,417,312 |
2015-10-15 | $33.72 | $34.43 | $33.54 | $34.43 | $34.43 | 1,788,838 |
2015-10-14 | $32.75 | $33.91 | $32.41 | $33.66 | $33.66 | 2,566,309 |
2015-10-13 | $32.38 | $32.71 | $32.18 | $32.53 | $32.53 | 1,145,596 |
2015-10-12 | $32.37 | $32.78 | $32.20 | $32.59 | $32.59 | 1,071,146 |
2015-10-09 | $32.99 | $33.16 | $32.39 | $32.43 | $32.43 | 1,259,641 |
2015-10-08 | $32.18 | $33.01 | $32.08 | $32.87 | $32.87 | 1,389,777 |
2015-10-07 | $31.52 | $32.24 | $31.29 | $32.23 | $32.23 | 1,625,533 |
2015-10-06 | $32.48 | $32.55 | $31.09 | $31.18 | $31.18 | 2,130,378 |
2015-10-05 | $32.26 | $32.54 | $31.69 | $32.41 | $32.41 | 1,351,222 |
2015-10-02 | $30.90 | $32.05 | $30.31 | $32.05 | $32.05 | 1,606,123 |
2015-10-01 | $30.32 | $31.35 | $30.16 | $31.29 | $31.29 | 1,928,138 |
2015-09-30 | $29.13 | $30.18 | $29.13 | $30.07 | $30.07 | 2,318,775 |
2015-09-29 | $29.05 | $29.05 | $28.41 | $28.77 | $28.77 | 1,932,825 |
2015-09-28 | $30.31 | $30.32 | $28.65 | $29.07 | $29.07 | 2,736,878 |
2015-09-25 | $31.10 | $31.14 | $30.11 | $30.29 | $30.29 | 1,018,557 |
2015-09-24 | $30.35 | $30.85 | $30.15 | $30.75 | $30.75 | 1,332,404 |
2015-09-23 | $31.60 | $31.62 | $30.40 | $30.59 | $30.59 | 1,642,301 |
2015-09-22 | $31.98 | $32.09 | $31.38 | $31.62 | $31.62 | 1,738,161 |
2015-09-21 | $32.24 | $32.79 | $32.03 | $32.37 | $32.37 | 1,633,360 |
2015-09-18 | $31.34 | $32.10 | $31.07 | $32.07 | $32.07 | 2,281,198 |
2015-09-17 | $31.67 | $32.27 | $31.29 | $31.71 | $31.71 | 1,628,496 |
2015-09-16 | $30.77 | $31.67 | $30.65 | $31.61 | $31.61 | 1,096,932 |
2015-09-15 | $30.36 | $31.00 | $30.17 | $30.89 | $30.89 | 1,276,355 |
2015-09-14 | $30.55 | $30.56 | $30.13 | $30.29 | $30.29 | 749,091 |
2015-09-11 | $30.59 | $30.64 | $30.26 | $30.53 | $30.53 | 1,144,605 |
2015-09-10 | $30.54 | $31.12 | $30.45 | $30.78 | $30.78 | 1,544,800 |
2015-09-09 | $31.22 | $31.40 | $30.51 | $30.59 | $30.59 | 1,367,201 |
2015-09-08 | $30.18 | $30.97 | $29.99 | $30.92 | $30.92 | 1,513,671 |
2015-09-04 | $29.53 | $30.10 | $29.45 | $29.82 | $29.82 | 1,620,865 |
2015-09-03 | $29.34 | $30.07 | $29.34 | $29.95 | $29.95 | 1,793,052 |
2015-09-02 | $29.32 | $29.46 | $28.62 | $29.25 | $29.25 | 1,407,863 |
2015-09-01 | $28.97 | $29.40 | $28.62 | $28.73 | $28.73 | 1,689,099 |
2015-08-31 | $30.11 | $30.52 | $29.52 | $29.60 | $29.60 | 1,248,544 |
2015-08-28 | $30.15 | $30.37 | $29.68 | $30.34 | $30.34 | 1,255,140 |
2015-08-27 | $29.59 | $30.29 | $29.34 | $30.26 | $30.26 | 1,562,151 |
2015-08-26 | $29.39 | $29.46 | $28.45 | $29.21 | $29.21 | 2,301,434 |