Builders Firstsource Inc (BLDR) Exchange: NYSE
Data as of April 26, 2024
$189.53 ($0.20) 0.11%
Builders Firstsource Inc - Daily Information
Click for more stock information on Builders Firstsource Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $187.00 |
Previous Close | $189.53 |
High | $189.66 |
Low | $185.85 |
Adjusted Open | $187.00 |
Previous Adjusted Close | $189.53 |
Adjusted High | $189.66 |
Adjusted Low | $185.85 |
Invest in Builders Firstsource Inc (BLDR)
Key People Builders Firstsource Inc
Employee | Position |
---|---|
David E. Flitman | President, Chief Executive Officer & Director |
Peter M. Jackson | Chief Financial Officer & Executive Vice President |
Scott L. Robins | President-West Division |
David E. Rush | Executive Vice President-Integration |
Floyd F. Sherman | Director |
Jami Lynn Coulter | Chief Accounting Officer & Senior Vice President |
Michael D. Neese | Senior Vice President-Investor Relations |
Timothy D. Johnson | Secretary, Executive VP & General Counsel |
Paul Samuel Levy | Chairman |
William Bradley Hayes | Independent Director |
Mark A. Alexander | Independent Director |
Cory Jacobs Boydston | independent Director |
James O'Leary | Independent Director |
David W. Bullock | Independent Director |
Brett N. Milgrim | Independent Director |
Cleveland A. Christophe | Independent Director |
Craig Arthur Steinke | Independent Director |
Daniel Agroskin | Independent Director |
Company Profile Builders Firstsource Inc
Exchange: NYSE
IPO Date: June 22, 2005
Employees: 8,300
Sector: Industrials
Industry: Building Products & Equipment
Website: Builders Firstsource Inc Website
Address: 13131 LOWRY RD, BUILDERS FIRSTSOURCE H/Q, BALCH SPRINGS, TX 75180-0000, United States
Historical Stock Data for Builders Firstsource Inc (BLDR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $187.00 | $189.66 | $185.85 | $189.53 | $189.53 | 1,066,249 |
2024-04-11 | $189.29 | $189.62 | $186.46 | $189.33 | $189.33 | 1,266,313 |
2024-04-10 | $189.83 | $192.95 | $186.17 | $187.14 | $187.14 | 2,001,194 |
2024-04-09 | $200.94 | $201.61 | $193.01 | $199.19 | $199.19 | 1,059,608 |
2024-04-08 | $204.86 | $206.02 | $200.41 | $200.50 | $200.50 | 808,892 |
2024-04-05 | $201.59 | $204.61 | $201.56 | $204.14 | $204.14 | 688,286 |
2024-04-04 | $206.64 | $210.00 | $199.73 | $200.75 | $200.75 | 835,516 |
2024-04-03 | $198.31 | $204.63 | $198.31 | $202.77 | $202.77 | 943,229 |
2024-04-02 | $201.54 | $201.54 | $196.15 | $199.75 | $199.75 | 1,208,513 |
2024-04-01 | $208.65 | $209.22 | $204.94 | $205.41 | $205.41 | 746,456 |
2024-03-28 | $210.00 | $211.12 | $207.01 | $208.55 | $208.55 | 1,132,766 |
2024-03-27 | $208.35 | $209.91 | $206.48 | $209.68 | $209.68 | 684,736 |
2024-03-26 | $209.52 | $211.85 | $207.03 | $207.04 | $207.04 | 949,023 |
2024-03-25 | $209.45 | $212.24 | $208.73 | $208.78 | $208.78 | 983,669 |
2024-03-22 | $210.80 | $211.90 | $208.04 | $210.54 | $210.54 | 925,890 |
2024-03-21 | $209.25 | $214.70 | $209.00 | $211.12 | $211.12 | 1,138,854 |
2024-03-20 | $199.29 | $207.38 | $199.05 | $206.61 | $206.61 | 1,171,322 |
2024-03-19 | $194.80 | $199.92 | $193.67 | $199.54 | $199.54 | 1,023,170 |
2024-03-18 | $197.40 | $198.43 | $193.81 | $195.30 | $195.30 | 1,068,325 |
2024-03-15 | $194.13 | $197.17 | $194.13 | $195.49 | $195.49 | 2,691,428 |
2024-03-14 | $202.15 | $203.00 | $193.88 | $195.42 | $195.42 | 1,179,833 |
2024-03-13 | $199.26 | $201.97 | $198.21 | $201.14 | $201.14 | 909,082 |
2024-03-12 | $193.50 | $200.04 | $191.66 | $199.66 | $199.66 | 1,062,551 |
2024-03-11 | $198.30 | $198.75 | $189.74 | $192.70 | $192.70 | 1,746,648 |
2024-03-08 | $205.44 | $208.16 | $199.78 | $199.84 | $199.84 | 1,029,246 |
2024-03-07 | $202.21 | $204.89 | $201.90 | $204.13 | $204.13 | 1,022,994 |
2024-03-06 | $200.91 | $203.10 | $199.51 | $200.26 | $200.26 | 808,004 |
2024-03-05 | $200.00 | $203.61 | $196.60 | $198.30 | $198.30 | 1,464,482 |
2024-03-04 | $201.82 | $204.99 | $200.40 | $200.84 | $200.84 | 1,688,701 |
2024-03-01 | $195.07 | $201.00 | $194.17 | $199.98 | $199.98 | 1,516,700 |
2024-02-29 | $194.57 | $196.36 | $193.15 | $195.18 | $195.18 | 1,965,080 |
2024-02-28 | $192.25 | $194.68 | $191.37 | $193.27 | $193.27 | 1,205,045 |
2024-02-27 | $191.57 | $194.89 | $191.29 | $193.16 | $193.16 | 1,976,325 |
2024-02-26 | $189.11 | $192.09 | $187.95 | $190.44 | $190.44 | 1,281,033 |
2024-02-23 | $188.98 | $192.09 | $186.50 | $188.67 | $188.67 | 1,292,103 |
2024-02-22 | $192.01 | $194.69 | $185.74 | $188.37 | $188.37 | 2,154,460 |
2024-02-21 | $181.54 | $185.61 | $181.46 | $183.66 | $183.66 | 1,351,632 |
2024-02-20 | $181.87 | $183.53 | $180.26 | $182.90 | $182.90 | 976,636 |
2024-02-16 | $183.95 | $186.41 | $183.49 | $183.79 | $183.79 | 1,274,940 |
2024-02-15 | $188.32 | $189.40 | $184.26 | $186.92 | $186.92 | 1,028,929 |
2024-02-14 | $185.82 | $187.47 | $183.11 | $186.73 | $186.73 | 1,030,076 |
2024-02-13 | $175.52 | $184.39 | $171.14 | $182.18 | $182.18 | 1,574,685 |
2024-02-12 | $186.33 | $188.55 | $184.74 | $187.12 | $187.12 | 1,598,057 |
2024-02-09 | $185.50 | $186.58 | $182.89 | $185.33 | $185.33 | 1,226,392 |
2024-02-08 | $182.44 | $185.40 | $180.28 | $185.25 | $185.25 | 913,374 |
2024-02-07 | $180.51 | $184.12 | $179.94 | $180.91 | $180.91 | 1,240,018 |
2024-02-06 | $177.95 | $179.17 | $175.81 | $177.95 | $177.95 | 647,818 |
2024-02-05 | $177.87 | $179.40 | $173.76 | $178.18 | $178.18 | 861,562 |
2024-02-02 | $175.64 | $182.54 | $174.40 | $180.75 | $180.75 | 868,610 |
2024-02-01 | $176.25 | $179.07 | $173.98 | $179.02 | $179.02 | 767,273 |
2024-01-31 | $175.01 | $177.90 | $172.81 | $173.73 | $173.73 | 1,147,761 |
2024-01-30 | $176.62 | $179.17 | $174.79 | $176.41 | $176.41 | 978,450 |
2024-01-29 | $172.00 | $176.96 | $171.75 | $176.50 | $176.50 | 1,362,923 |
2024-01-26 | $169.81 | $171.68 | $167.75 | $169.52 | $169.52 | 894,070 |
2024-01-25 | $168.44 | $169.94 | $166.60 | $169.80 | $169.80 | 1,205,577 |
2024-01-24 | $170.47 | $170.73 | $164.09 | $165.32 | $165.32 | 1,470,886 |
2024-01-23 | $175.75 | $176.28 | $164.92 | $167.67 | $167.67 | 2,491,449 |
2024-01-22 | $175.72 | $178.66 | $174.10 | $178.02 | $178.02 | 1,779,174 |
2024-01-19 | $167.38 | $172.55 | $165.69 | $172.51 | $172.51 | 1,509,525 |
2024-01-18 | $167.09 | $168.56 | $162.89 | $165.68 | $165.68 | 1,305,978 |
2024-01-17 | $163.73 | $165.16 | $162.13 | $164.62 | $164.62 | 1,002,274 |
2024-01-16 | $164.68 | $166.44 | $163.38 | $165.91 | $165.91 | 1,036,532 |
2024-01-12 | $168.78 | $169.00 | $164.01 | $167.39 | $167.39 | 940,556 |
2024-01-11 | $165.47 | $167.57 | $163.43 | $167.21 | $167.21 | 875,344 |
2024-01-10 | $165.98 | $168.04 | $165.82 | $167.30 | $167.30 | 1,056,764 |
2024-01-09 | $161.38 | $165.63 | $160.64 | $165.35 | $165.35 | 1,048,231 |
2024-01-08 | $161.25 | $164.31 | $160.46 | $163.88 | $163.88 | 880,838 |
2024-01-05 | $155.50 | $161.09 | $154.01 | $159.78 | $159.78 | 1,182,268 |
2024-01-04 | $158.32 | $160.58 | $156.11 | $157.29 | $157.29 | 1,336,699 |
2024-01-03 | $161.97 | $161.97 | $158.37 | $159.31 | $159.31 | 1,733,562 |
2024-01-02 | $163.87 | $167.09 | $161.90 | $165.38 | $165.38 | 1,320,284 |
2023-12-29 | $167.92 | $169.63 | $166.14 | $166.94 | $166.94 | 850,427 |
2023-12-28 | $171.00 | $171.03 | $168.45 | $168.66 | $168.66 | 870,739 |
2023-12-27 | $169.03 | $170.97 | $168.63 | $170.56 | $170.56 | 1,324,748 |
2023-12-26 | $167.50 | $168.89 | $167.00 | $168.64 | $168.64 | 910,997 |
2023-12-22 | $164.84 | $167.86 | $164.35 | $167.24 | $167.24 | 1,409,877 |
2023-12-21 | $164.75 | $165.54 | $162.45 | $164.62 | $164.62 | 1,304,278 |
2023-12-20 | $164.40 | $166.84 | $161.33 | $161.44 | $161.44 | 1,461,473 |
2023-12-19 | $162.18 | $165.76 | $162.18 | $164.68 | $164.68 | 1,643,996 |
2023-12-18 | $165.13 | $166.08 | $159.25 | $160.12 | $160.12 | 2,716,535 |
2023-12-15 | $168.00 | $169.01 | $162.51 | $162.51 | $162.51 | 26,870,016 |
2023-12-14 | $159.08 | $170.76 | $158.90 | $168.37 | $168.37 | 3,805,965 |
2023-12-13 | $151.12 | $155.57 | $147.52 | $154.87 | $154.87 | 2,050,661 |
2023-12-12 | $148.61 | $151.38 | $147.90 | $149.59 | $149.59 | 1,250,463 |
2023-12-11 | $147.27 | $149.56 | $146.30 | $148.96 | $148.96 | 1,042,208 |
2023-12-08 | $146.57 | $149.12 | $146.43 | $147.70 | $147.70 | 1,231,897 |
2023-12-07 | $145.61 | $147.14 | $144.52 | $146.57 | $146.57 | 1,218,677 |
2023-12-06 | $147.87 | $150.99 | $144.45 | $145.24 | $145.24 | 2,236,227 |
2023-12-05 | $136.69 | $145.12 | $136.28 | $143.26 | $143.26 | 2,964,734 |
2023-12-04 | $141.95 | $141.95 | $136.60 | $136.86 | $136.86 | 2,082,899 |
2023-12-01 | $133.64 | $139.42 | $133.04 | $139.28 | $139.28 | 1,411,548 |
2023-11-30 | $134.62 | $135.22 | $132.36 | $134.11 | $134.11 | 2,519,595 |
2023-11-29 | $135.31 | $137.92 | $134.32 | $134.89 | $134.89 | 1,710,295 |
2023-11-28 | $135.72 | $136.04 | $132.59 | $133.07 | $133.07 | 1,169,930 |
2023-11-27 | $133.72 | $137.60 | $133.70 | $136.56 | $136.56 | 1,386,451 |
2023-11-24 | $132.66 | $135.34 | $132.36 | $134.71 | $134.71 | 527,286 |
2023-11-22 | $134.05 | $136.21 | $133.38 | $133.48 | $133.48 | 1,123,994 |
2023-11-21 | $133.69 | $134.90 | $132.52 | $132.61 | $132.61 | 1,054,595 |
2023-11-20 | $132.82 | $135.38 | $131.71 | $134.36 | $134.36 | 1,363,066 |
2023-11-17 | $130.70 | $135.58 | $130.70 | $133.59 | $133.59 | 2,192,367 |
2023-11-16 | $130.05 | $134.93 | $129.80 | $130.35 | $130.35 | 1,553,233 |
2023-11-15 | $133.58 | $134.42 | $128.57 | $128.66 | $128.66 | 1,759,606 |
2023-11-14 | $127.50 | $134.79 | $127.49 | $134.26 | $134.26 | 2,193,661 |
2023-11-13 | $123.10 | $123.58 | $121.43 | $123.38 | $123.38 | 924,186 |
2023-11-10 | $122.51 | $125.25 | $121.19 | $124.32 | $124.32 | 1,085,930 |
2023-11-09 | $125.20 | $126.13 | $120.80 | $121.21 | $121.21 | 1,172,906 |
2023-11-08 | $125.49 | $127.85 | $124.57 | $124.66 | $124.66 | 1,378,921 |
2023-11-07 | $125.28 | $127.04 | $125.00 | $126.06 | $126.06 | 1,632,367 |
2023-11-06 | $126.17 | $127.05 | $125.07 | $125.59 | $125.59 | 1,639,776 |
2023-11-03 | $124.59 | $129.12 | $124.26 | $126.79 | $126.79 | 2,545,034 |
2023-11-02 | $119.99 | $124.22 | $119.99 | $121.25 | $121.25 | 2,725,181 |
2023-11-01 | $108.94 | $118.68 | $107.84 | $117.47 | $117.47 | 3,842,583 |
2023-10-31 | $108.34 | $111.30 | $108.12 | $108.52 | $108.52 | 2,359,831 |
2023-10-30 | $107.51 | $108.17 | $105.24 | $107.25 | $107.25 | 1,198,452 |
2023-10-27 | $107.50 | $109.23 | $106.01 | $106.26 | $106.26 | 1,214,837 |
2023-10-26 | $107.65 | $108.72 | $105.81 | $107.12 | $107.12 | 1,442,427 |
2023-10-25 | $109.26 | $109.80 | $105.27 | $106.22 | $106.22 | 2,021,795 |
2023-10-24 | $111.74 | $112.90 | $110.35 | $110.51 | $110.51 | 817,927 |
2023-10-23 | $109.48 | $112.49 | $109.48 | $110.91 | $110.91 | 1,210,320 |
2023-10-20 | $111.11 | $112.00 | $108.70 | $109.28 | $109.28 | 1,631,966 |
2023-10-19 | $112.44 | $114.58 | $110.18 | $111.39 | $111.39 | 1,712,730 |
2023-10-18 | $116.59 | $116.59 | $111.76 | $111.90 | $111.90 | 1,985,980 |
2023-10-17 | $116.90 | $120.08 | $116.90 | $118.15 | $118.15 | 1,113,813 |
2023-10-16 | $118.01 | $118.75 | $115.86 | $117.98 | $117.98 | 941,151 |
2023-10-13 | $116.60 | $118.49 | $115.06 | $116.27 | $116.27 | 1,299,704 |
2023-10-12 | $123.37 | $124.25 | $115.07 | $116.43 | $116.43 | 1,862,652 |
2023-10-11 | $123.75 | $126.65 | $122.40 | $125.69 | $125.69 | 1,028,507 |
2023-10-10 | $119.50 | $124.24 | $119.02 | $123.14 | $123.14 | 1,664,396 |
2023-10-09 | $118.00 | $118.89 | $116.29 | $118.64 | $118.64 | 1,506,935 |
2023-10-06 | $118.00 | $122.04 | $116.80 | $119.31 | $119.31 | 1,399,355 |
2023-10-05 | $119.46 | $121.11 | $118.75 | $119.97 | $119.97 | 866,734 |
2023-10-04 | $119.11 | $120.43 | $117.60 | $120.14 | $120.14 | 1,225,466 |
2023-10-03 | $121.35 | $122.25 | $116.14 | $117.18 | $117.18 | 1,693,528 |
2023-10-02 | $123.81 | $125.92 | $122.54 | $123.00 | $123.00 | 1,472,893 |
2023-09-29 | $127.22 | $127.92 | $124.30 | $124.49 | $124.49 | 1,097,133 |
2023-09-28 | $123.12 | $127.92 | $123.01 | $126.22 | $126.22 | 1,199,646 |
2023-09-27 | $123.35 | $125.06 | $122.60 | $123.31 | $123.31 | 1,162,454 |
2023-09-26 | $122.01 | $124.33 | $121.82 | $121.91 | $121.91 | 1,376,575 |
2023-09-25 | $121.05 | $124.60 | $120.84 | $123.09 | $123.09 | 917,109 |
2023-09-22 | $122.29 | $124.51 | $121.19 | $121.84 | $121.84 | 1,650,681 |
2023-09-21 | $125.00 | $125.00 | $120.32 | $121.02 | $121.02 | 2,503,330 |
2023-09-20 | $130.94 | $132.00 | $126.87 | $127.16 | $127.16 | 1,027,544 |
2023-09-19 | $128.99 | $130.60 | $127.66 | $130.01 | $130.01 | 993,544 |
2023-09-18 | $127.23 | $130.34 | $126.35 | $129.11 | $129.11 | 1,340,217 |
2023-09-15 | $132.10 | $132.10 | $126.60 | $127.24 | $127.24 | 4,764,877 |
2023-09-14 | $133.55 | $134.60 | $131.42 | $134.26 | $134.26 | 1,420,959 |
2023-09-13 | $135.24 | $135.89 | $128.53 | $131.71 | $131.71 | 2,213,084 |
2023-09-12 | $139.71 | $140.84 | $135.37 | $136.32 | $136.32 | 1,106,026 |
2023-09-11 | $140.69 | $143.97 | $140.09 | $141.89 | $141.89 | 879,998 |
2023-09-08 | $138.62 | $142.43 | $138.47 | $139.89 | $139.89 | 939,498 |
2023-09-07 | $140.20 | $140.75 | $137.36 | $139.18 | $139.18 | 1,011,967 |
2023-09-06 | $136.03 | $140.81 | $136.03 | $140.56 | $140.56 | 1,464,901 |
2023-09-05 | $147.24 | $148.21 | $133.83 | $136.56 | $136.56 | 2,329,416 |
2023-09-01 | $146.65 | $149.55 | $145.46 | $148.74 | $148.74 | 1,445,465 |
2023-08-31 | $140.00 | $145.60 | $139.34 | $145.04 | $145.04 | 2,367,518 |
2023-08-30 | $139.39 | $140.84 | $138.50 | $139.87 | $139.87 | 1,248,820 |
2023-08-29 | $131.67 | $140.31 | $131.67 | $139.67 | $139.67 | 1,384,453 |
2023-08-28 | $130.56 | $133.57 | $129.64 | $132.88 | $132.88 | 1,175,058 |
2023-08-25 | $132.94 | $133.67 | $122.62 | $129.19 | $129.19 | 2,317,492 |
2023-08-24 | $136.37 | $136.61 | $132.74 | $132.84 | $132.84 | 1,061,247 |
2023-08-23 | $133.40 | $137.33 | $132.59 | $136.61 | $136.61 | 1,287,222 |
2023-08-22 | $133.34 | $135.21 | $130.97 | $131.81 | $131.81 | 1,289,795 |
2023-08-21 | $134.73 | $136.08 | $129.73 | $132.76 | $132.76 | 1,475,624 |
2023-08-18 | $128.95 | $134.69 | $128.33 | $134.14 | $134.14 | 2,588,613 |
2023-08-17 | $147.00 | $147.24 | $129.20 | $130.06 | $130.06 | 3,492,260 |
2023-08-16 | $151.00 | $151.71 | $147.06 | $147.24 | $147.24 | 928,057 |
2023-08-15 | $152.18 | $152.53 | $148.09 | $150.69 | $150.69 | 924,471 |
2023-08-14 | $148.00 | $151.92 | $147.17 | $151.85 | $151.85 | 1,051,032 |
2023-08-11 | $149.25 | $151.41 | $147.76 | $147.89 | $147.89 | 923,314 |
2023-08-10 | $150.57 | $153.41 | $146.98 | $150.32 | $150.32 | 1,094,584 |
2023-08-09 | $151.95 | $151.95 | $148.22 | $150.12 | $150.12 | 1,171,329 |
2023-08-08 | $151.25 | $152.89 | $150.06 | $151.70 | $151.70 | 981,990 |
2023-08-07 | $150.40 | $153.00 | $149.91 | $152.22 | $152.22 | 1,264,727 |
2023-08-04 | $147.29 | $151.00 | $145.96 | $149.64 | $149.64 | 1,961,895 |
2023-08-03 | $148.15 | $151.80 | $144.12 | $144.65 | $144.65 | 2,121,110 |
2023-08-02 | $156.85 | $156.85 | $145.43 | $148.64 | $148.64 | 3,145,318 |
2023-08-01 | $144.43 | $147.03 | $144.27 | $146.76 | $146.76 | 1,471,477 |
2023-07-31 | $144.29 | $145.00 | $142.55 | $144.43 | $144.43 | 1,055,558 |
2023-07-28 | $142.70 | $143.90 | $142.15 | $143.65 | $143.65 | 850,673 |
2023-07-27 | $143.70 | $145.06 | $140.96 | $141.50 | $141.50 | 1,223,041 |
2023-07-26 | $140.91 | $142.76 | $139.95 | $141.77 | $141.77 | 952,928 |
2023-07-25 | $137.41 | $142.97 | $136.15 | $142.01 | $142.01 | 1,140,552 |
2023-07-24 | $138.53 | $139.41 | $137.67 | $138.25 | $138.25 | 852,051 |
2023-07-21 | $139.89 | $141.89 | $138.07 | $138.73 | $138.73 | 961,741 |
2023-07-20 | $144.22 | $144.92 | $137.77 | $139.14 | $139.14 | 1,513,631 |
2023-07-19 | $148.85 | $149.21 | $143.33 | $144.32 | $144.32 | 1,262,675 |
2023-07-18 | $143.03 | $146.92 | $142.75 | $146.42 | $146.42 | 1,682,871 |
2023-07-17 | $140.65 | $143.04 | $139.39 | $142.96 | $142.96 | 1,305,288 |
2023-07-14 | $140.15 | $141.27 | $139.09 | $141.16 | $141.16 | 901,039 |
2023-07-13 | $139.87 | $140.23 | $138.15 | $139.87 | $139.87 | 1,009,102 |
2023-07-12 | $137.00 | $139.68 | $137.00 | $139.28 | $139.28 | 1,543,833 |
2023-07-11 | $135.84 | $136.90 | $134.36 | $135.47 | $135.47 | 1,289,849 |
2023-07-10 | $133.00 | $135.77 | $133.00 | $135.26 | $135.26 | 1,678,080 |
2023-07-07 | $130.80 | $134.31 | $130.64 | $133.10 | $133.10 | 2,090,223 |
2023-07-06 | $134.88 | $135.50 | $130.01 | $130.81 | $130.81 | 2,615,840 |
2023-07-05 | $138.90 | $140.72 | $136.00 | $136.47 | $136.47 | 1,833,104 |
2023-07-03 | $136.01 | $137.60 | $135.55 | $136.33 | $136.33 | 772,550 |
2023-06-30 | $137.67 | $138.53 | $135.86 | $136.00 | $136.00 | 1,776,349 |
2023-06-29 | $135.63 | $136.49 | $133.68 | $136.17 | $136.17 | 1,183,440 |
2023-06-28 | $133.49 | $135.99 | $133.08 | $135.34 | $135.34 | 2,138,259 |
2023-06-27 | $128.49 | $134.45 | $128.34 | $133.48 | $133.48 | 2,224,150 |
2023-06-26 | $128.40 | $130.39 | $127.64 | $128.17 | $128.17 | 1,267,240 |
2023-06-23 | $126.50 | $128.91 | $126.30 | $127.52 | $127.52 | 2,995,571 |
2023-06-22 | $127.87 | $129.70 | $126.28 | $127.51 | $127.51 | 1,435,100 |
2023-06-21 | $126.75 | $129.94 | $126.45 | $129.10 | $129.10 | 2,438,481 |
2023-06-20 | $122.07 | $127.20 | $122.00 | $126.76 | $126.76 | 3,303,813 |
2023-06-16 | $123.26 | $123.39 | $120.00 | $121.41 | $121.41 | 7,891,581 |
2023-06-15 | $120.50 | $123.04 | $120.10 | $123.01 | $123.01 | 3,097,063 |
2023-06-14 | $126.00 | $126.85 | $120.09 | $121.00 | $121.00 | 2,582,285 |
2023-06-13 | $125.58 | $126.94 | $124.08 | $126.02 | $126.02 | 2,713,623 |
2023-06-12 | $122.42 | $124.26 | $120.33 | $123.73 | $123.73 | 2,480,715 |
2023-06-09 | $122.09 | $123.01 | $120.15 | $122.08 | $122.08 | 1,778,826 |
2023-06-08 | $122.30 | $123.11 | $121.11 | $122.31 | $122.31 | 2,170,063 |
2023-06-07 | $123.80 | $125.06 | $122.10 | $122.32 | $122.32 | 3,039,459 |
2023-06-06 | $120.69 | $126.29 | $120.55 | $123.92 | $123.92 | 2,832,248 |
2023-06-05 | $118.15 | $120.83 | $115.16 | $120.33 | $120.33 | 2,303,628 |
2023-06-02 | $116.67 | $119.09 | $116.27 | $118.97 | $118.97 | 2,568,863 |
2023-06-01 | $115.65 | $116.43 | $113.37 | $115.86 | $115.86 | 2,551,885 |
2023-05-31 | $117.51 | $118.06 | $114.94 | $115.95 | $115.95 | 11,650,812 |
2023-05-30 | $116.82 | $118.67 | $116.51 | $117.67 | $117.67 | 2,442,323 |
2023-05-26 | $116.85 | $117.48 | $114.58 | $115.58 | $115.58 | 1,756,855 |
2023-05-25 | $114.63 | $117.81 | $114.42 | $116.79 | $116.79 | 2,398,236 |
2023-05-24 | $113.17 | $115.29 | $112.27 | $114.04 | $114.04 | 1,522,160 |
2023-05-23 | $119.10 | $119.43 | $112.06 | $113.01 | $113.01 | 2,915,262 |
2023-05-22 | $121.18 | $122.30 | $119.57 | $120.17 | $120.17 | 1,660,331 |
2023-05-19 | $122.58 | $122.58 | $119.78 | $120.24 | $120.24 | 1,810,284 |
2023-05-18 | $120.39 | $122.99 | $119.83 | $122.31 | $122.31 | 1,644,084 |
2023-05-17 | $119.03 | $120.87 | $118.50 | $120.11 | $120.11 | 1,799,409 |
2023-05-16 | $117.07 | $119.90 | $115.74 | $119.20 | $119.20 | 1,990,694 |
2023-05-15 | $115.43 | $119.61 | $114.82 | $118.16 | $118.16 | 2,294,491 |
2023-05-12 | $117.37 | $119.13 | $114.49 | $115.84 | $115.84 | 2,355,751 |
2023-05-11 | $116.17 | $117.76 | $115.92 | $117.27 | $117.27 | 1,889,465 |
2023-05-10 | $116.33 | $117.37 | $114.80 | $116.46 | $116.46 | 2,193,634 |
2023-05-09 | $113.21 | $115.50 | $112.85 | $114.65 | $114.65 | 2,424,500 |
2023-05-08 | $112.50 | $114.85 | $111.89 | $113.67 | $113.67 | 2,377,246 |
2023-05-05 | $108.38 | $111.73 | $107.58 | $111.25 | $111.25 | 2,366,094 |
2023-05-04 | $109.18 | $111.56 | $105.81 | $106.79 | $106.79 | 2,723,901 |
2023-05-03 | $100.00 | $107.81 | $99.90 | $107.46 | $107.46 | 6,667,324 |
2023-05-02 | $93.85 | $95.32 | $92.13 | $95.20 | $95.20 | 2,747,080 |
2023-05-01 | $93.78 | $95.16 | $92.94 | $93.85 | $93.85 | 2,344,294 |
2023-04-28 | $92.32 | $95.45 | $92.32 | $94.77 | $94.77 | 1,940,869 |
2023-04-27 | $90.52 | $92.55 | $90.35 | $92.10 | $92.10 | 1,944,671 |
2023-04-26 | $92.37 | $92.90 | $90.10 | $90.34 | $90.34 | 1,645,596 |
2023-04-25 | $93.55 | $93.93 | $92.21 | $92.39 | $92.39 | 1,430,928 |
2023-04-24 | $93.80 | $94.44 | $92.74 | $93.72 | $93.72 | 1,270,653 |
2023-04-21 | $94.69 | $94.81 | $93.27 | $93.87 | $93.87 | 1,091,043 |
2023-04-20 | $94.31 | $95.59 | $94.19 | $94.73 | $94.73 | 1,916,694 |
2023-04-19 | $96.69 | $96.91 | $94.43 | $94.47 | $94.47 | 2,754,857 |
2023-04-18 | $95.53 | $96.86 | $95.18 | $96.72 | $96.72 | 2,525,925 |
2023-04-17 | $94.11 | $95.29 | $93.85 | $94.30 | $94.30 | 1,723,134 |
2023-04-14 | $92.99 | $94.49 | $92.60 | $94.36 | $94.36 | 2,292,729 |
2023-04-13 | $93.55 | $94.33 | $92.44 | $93.34 | $93.34 | 2,335,069 |
2023-04-12 | $93.55 | $94.79 | $92.93 | $92.93 | $92.93 | 3,064,453 |
2023-04-11 | $89.16 | $92.69 | $89.10 | $92.37 | $92.37 | 3,145,725 |
2023-04-10 | $85.65 | $88.64 | $85.63 | $88.62 | $88.62 | 1,786,792 |
2023-04-06 | $85.54 | $86.38 | $84.81 | $85.53 | $85.53 | 1,875,443 |
2023-04-05 | $86.62 | $86.95 | $84.78 | $85.96 | $85.96 | 2,086,222 |
2023-04-04 | $89.85 | $90.04 | $87.06 | $87.36 | $87.36 | 2,343,544 |
2023-04-03 | $88.61 | $90.21 | $87.56 | $90.16 | $90.16 | 2,577,141 |
2023-03-31 | $86.97 | $88.90 | $86.77 | $88.78 | $88.78 | 1,485,752 |
2023-03-30 | $87.17 | $87.91 | $86.11 | $86.25 | $86.25 | 1,723,235 |
2023-03-29 | $87.49 | $87.65 | $85.61 | $86.46 | $86.46 | 1,739,928 |
2023-03-28 | $85.63 | $86.95 | $85.61 | $86.30 | $86.30 | 1,648,908 |
2023-03-27 | $85.30 | $86.45 | $84.52 | $85.43 | $85.43 | 2,000,868 |
2023-03-24 | $83.04 | $84.86 | $81.92 | $84.46 | $84.46 | 2,102,128 |
2023-03-23 | $84.74 | $86.77 | $83.25 | $84.31 | $84.31 | 1,908,041 |
2023-03-22 | $83.93 | $86.29 | $83.80 | $83.82 | $83.82 | 2,069,421 |
2023-03-21 | $83.51 | $85.00 | $83.43 | $84.23 | $84.23 | 1,677,433 |
2023-03-20 | $81.19 | $83.18 | $81.19 | $82.02 | $82.02 | 2,076,556 |
2023-03-17 | $81.64 | $82.19 | $79.35 | $80.09 | $80.09 | 3,842,213 |
2023-03-16 | $79.07 | $83.11 | $78.53 | $82.39 | $82.39 | 2,475,338 |
2023-03-15 | $79.58 | $82.07 | $78.47 | $79.53 | $79.53 | 2,659,807 |
2023-03-14 | $82.22 | $82.74 | $80.34 | $81.05 | $81.05 | 2,517,829 |
2023-03-13 | $80.13 | $81.46 | $79.17 | $79.84 | $79.84 | 2,834,332 |
2023-03-10 | $83.90 | $84.03 | $80.90 | $81.64 | $81.64 | 3,126,251 |
2023-03-09 | $86.13 | $86.79 | $83.70 | $83.81 | $83.81 | 1,820,880 |
2023-03-08 | $86.93 | $86.93 | $85.03 | $86.19 | $86.19 | 2,123,136 |
2023-03-07 | $87.10 | $87.97 | $86.07 | $86.20 | $86.20 | 2,130,162 |
2023-03-06 | $89.20 | $90.21 | $87.21 | $87.29 | $87.29 | 2,130,395 |
2023-03-03 | $87.51 | $89.41 | $87.01 | $89.18 | $89.18 | 1,961,116 |
2023-03-02 | $84.74 | $87.25 | $83.51 | $86.70 | $86.70 | 2,407,866 |
2023-03-01 | $84.98 | $85.78 | $82.95 | $85.76 | $85.76 | 2,332,444 |
2023-02-28 | $80.56 | $86.26 | $80.50 | $84.78 | $84.78 | 3,371,933 |
2023-02-27 | $81.36 | $82.79 | $80.77 | $81.49 | $81.49 | 1,876,325 |
2023-02-24 | $78.48 | $80.32 | $78.24 | $80.06 | $80.06 | 1,131,872 |
2023-02-23 | $79.28 | $80.17 | $78.18 | $80.01 | $80.01 | 1,299,968 |
2023-02-22 | $77.09 | $78.83 | $77.05 | $78.54 | $78.54 | 1,336,525 |
2023-02-21 | $79.61 | $80.00 | $76.69 | $76.77 | $76.77 | 2,353,967 |
2023-02-17 | $81.95 | $81.95 | $80.27 | $81.48 | $81.48 | 1,326,574 |
2023-02-16 | $81.73 | $83.34 | $80.82 | $82.50 | $82.50 | 986,039 |
2023-02-15 | $81.68 | $83.89 | $81.30 | $83.78 | $83.78 | 1,225,962 |
2023-02-14 | $81.00 | $82.42 | $80.14 | $82.28 | $82.28 | 1,300,005 |
2023-02-13 | $80.67 | $81.85 | $79.82 | $81.72 | $81.72 | 1,438,549 |
2023-02-10 | $79.75 | $80.90 | $79.04 | $80.32 | $80.32 | 1,213,314 |
2023-02-09 | $82.92 | $83.41 | $80.15 | $80.31 | $80.31 | 1,619,171 |
2023-02-08 | $81.26 | $81.96 | $80.44 | $81.70 | $81.70 | 1,285,271 |
2023-02-07 | $80.79 | $82.14 | $80.39 | $81.87 | $81.87 | 1,531,935 |
2023-02-06 | $80.92 | $82.44 | $80.67 | $81.95 | $81.95 | 1,544,344 |
2023-02-03 | $82.70 | $83.09 | $81.31 | $82.10 | $82.10 | 2,118,665 |
2023-02-02 | $82.67 | $85.40 | $81.90 | $84.24 | $84.24 | 2,351,453 |
2023-02-01 | $79.50 | $82.28 | $78.62 | $81.54 | $81.54 | 1,780,139 |
2023-01-31 | $77.70 | $79.98 | $76.98 | $79.70 | $79.70 | 2,319,592 |
2023-01-30 | $76.39 | $77.76 | $76.39 | $76.72 | $76.72 | 1,282,814 |
2023-01-27 | $75.50 | $77.47 | $75.28 | $77.33 | $77.33 | 1,291,747 |
2023-01-26 | $73.97 | $75.79 | $73.90 | $75.68 | $75.68 | 1,950,784 |
2023-01-25 | $71.09 | $73.58 | $70.63 | $73.52 | $73.52 | 826,663 |
2023-01-24 | $72.60 | $73.25 | $71.60 | $72.11 | $72.11 | 795,409 |
2023-01-23 | $71.11 | $72.66 | $71.06 | $72.46 | $72.46 | 1,040,553 |
2023-01-20 | $69.59 | $71.02 | $68.94 | $70.98 | $70.98 | 1,144,342 |
2023-01-19 | $70.73 | $71.20 | $69.39 | $69.50 | $69.50 | 1,317,027 |
2023-01-18 | $72.31 | $73.19 | $71.25 | $71.69 | $71.69 | 1,480,412 |
2023-01-17 | $71.47 | $72.29 | $71.34 | $71.74 | $71.74 | 1,110,358 |
2023-01-13 | $68.15 | $72.02 | $67.60 | $71.93 | $71.93 | 2,034,281 |
2023-01-12 | $69.60 | $70.25 | $68.02 | $70.22 | $70.22 | 1,939,179 |
2023-01-11 | $68.68 | $69.53 | $68.13 | $68.78 | $68.78 | 1,554,487 |
2023-01-10 | $66.39 | $67.48 | $65.88 | $67.34 | $67.34 | 917,195 |
2023-01-09 | $68.00 | $68.09 | $66.66 | $67.05 | $67.05 | 1,174,621 |
2023-01-06 | $66.85 | $67.54 | $65.92 | $67.24 | $67.24 | 1,499,327 |
2023-01-05 | $65.82 | $66.64 | $64.62 | $66.51 | $66.51 | 1,436,810 |
2023-01-04 | $66.25 | $66.74 | $65.33 | $66.67 | $66.67 | 2,037,281 |
2023-01-03 | $65.95 | $66.57 | $64.54 | $65.35 | $65.35 | 2,194,948 |
2022-12-30 | $64.35 | $64.91 | $63.92 | $64.88 | $64.88 | 1,839,009 |
2022-12-29 | $63.92 | $65.72 | $63.78 | $65.20 | $65.20 | 1,523,046 |
2022-12-28 | $65.47 | $65.50 | $63.52 | $63.52 | $63.52 | 1,552,196 |
2022-12-27 | $64.83 | $65.51 | $64.44 | $65.15 | $65.15 | 1,389,054 |
2022-12-23 | $64.71 | $65.63 | $63.88 | $65.30 | $65.30 | 1,457,289 |
2022-12-22 | $65.30 | $65.44 | $63.81 | $65.03 | $65.03 | 1,824,269 |
2022-12-21 | $65.23 | $66.55 | $64.46 | $66.15 | $66.15 | 2,271,119 |
2022-12-20 | $65.00 | $65.83 | $64.31 | $65.31 | $65.31 | 1,841,618 |
2022-12-19 | $67.02 | $67.19 | $65.59 | $65.60 | $65.60 | 2,000,653 |
2022-12-16 | $67.19 | $68.47 | $66.92 | $67.54 | $67.54 | 4,935,182 |
2022-12-15 | $66.34 | $68.54 | $65.67 | $68.27 | $68.27 | 2,022,286 |
2022-12-14 | $68.11 | $68.67 | $67.10 | $67.65 | $67.65 | 2,031,267 |
2022-12-13 | $69.00 | $70.00 | $67.11 | $67.39 | $67.39 | 2,456,933 |
2022-12-12 | $65.36 | $66.73 | $64.73 | $66.48 | $66.48 | 1,953,939 |
2022-12-09 | $65.80 | $67.00 | $65.36 | $65.36 | $65.36 | 2,006,693 |
2022-12-08 | $65.81 | $67.08 | $64.92 | $66.41 | $66.41 | 2,256,823 |
2022-12-07 | $62.07 | $65.77 | $62.07 | $65.47 | $65.47 | 2,571,112 |
2022-12-06 | $61.66 | $62.31 | $60.68 | $62.18 | $62.18 | 2,587,094 |
2022-12-05 | $61.78 | $62.93 | $60.43 | $61.33 | $61.33 | 1,893,708 |
2022-12-02 | $62.21 | $63.89 | $62.01 | $63.11 | $63.11 | 2,146,302 |
2022-12-01 | $64.85 | $65.78 | $63.58 | $63.73 | $63.73 | 1,967,044 |
2022-11-30 | $63.18 | $64.06 | $61.55 | $63.93 | $63.93 | 2,666,115 |
2022-11-29 | $61.17 | $63.45 | $61.17 | $63.32 | $63.32 | 2,186,101 |
2022-11-28 | $61.51 | $63.02 | $61.30 | $62.00 | $62.00 | 2,567,072 |
2022-11-25 | $60.19 | $61.36 | $60.11 | $60.52 | $60.52 | 510,719 |
2022-11-23 | $60.85 | $61.63 | $59.96 | $60.47 | $60.47 | 1,337,639 |
2022-11-22 | $60.64 | $61.79 | $60.23 | $60.97 | $60.97 | 1,930,163 |
2022-11-21 | $63.17 | $63.91 | $59.39 | $59.88 | $59.88 | 1,927,773 |
2022-11-18 | $64.36 | $64.99 | $63.21 | $64.20 | $64.20 | 971,441 |
2022-11-17 | $61.27 | $62.95 | $61.11 | $62.92 | $62.92 | 1,123,298 |
2022-11-16 | $63.49 | $63.90 | $62.79 | $63.12 | $63.12 | 1,097,763 |
2022-11-15 | $64.90 | $66.77 | $63.96 | $64.06 | $64.06 | 2,320,468 |
2022-11-14 | $65.27 | $65.81 | $62.86 | $62.97 | $62.97 | 1,646,208 |
2022-11-11 | $65.07 | $67.47 | $64.80 | $65.88 | $65.88 | 2,221,956 |
2022-11-10 | $60.94 | $66.20 | $60.94 | $65.08 | $65.08 | 3,264,566 |
2022-11-09 | $59.80 | $60.24 | $56.84 | $57.05 | $57.05 | 1,869,990 |
2022-11-08 | $58.34 | $63.00 | $58.34 | $60.91 | $60.91 | 3,156,749 |
2022-11-07 | $57.45 | $58.00 | $56.61 | $57.91 | $57.91 | 2,495,725 |
2022-11-04 | $57.96 | $58.79 | $55.35 | $56.68 | $56.68 | 1,966,963 |
2022-11-03 | $56.01 | $57.50 | $54.82 | $56.56 | $56.56 | 1,879,760 |
2022-11-02 | $61.28 | $61.35 | $57.61 | $57.71 | $57.71 | 1,840,690 |
2022-11-01 | $62.79 | $63.72 | $60.58 | $61.58 | $61.58 | 1,085,857 |
2022-10-31 | $61.18 | $62.51 | $60.97 | $61.66 | $61.66 | 1,347,197 |
2022-10-28 | $60.71 | $62.09 | $59.87 | $61.94 | $61.94 | 1,138,574 |
2022-10-27 | $60.98 | $62.83 | $60.74 | $60.86 | $60.86 | 1,202,875 |
2022-10-26 | $60.42 | $61.74 | $59.63 | $60.70 | $60.70 | 1,497,110 |
2022-10-25 | $58.07 | $60.75 | $58.07 | $60.47 | $60.47 | 1,596,747 |
2022-10-24 | $56.80 | $58.05 | $56.40 | $57.76 | $57.76 | 1,234,334 |
2022-10-21 | $54.36 | $56.59 | $53.79 | $56.32 | $56.32 | 2,409,074 |
2022-10-20 | $56.45 | $57.04 | $54.43 | $54.45 | $54.45 | 2,208,970 |
2022-10-19 | $59.43 | $59.93 | $55.49 | $56.34 | $56.34 | 2,778,131 |
2022-10-18 | $60.45 | $61.75 | $59.93 | $60.65 | $60.65 | 1,965,745 |
2022-10-17 | $59.49 | $60.67 | $58.67 | $58.98 | $58.98 | 2,725,520 |
2022-10-14 | $62.67 | $63.38 | $57.84 | $57.96 | $57.96 | 3,486,513 |
2022-10-13 | $60.46 | $63.56 | $58.39 | $62.37 | $62.37 | 2,246,586 |
2022-10-12 | $64.14 | $64.47 | $62.25 | $62.82 | $62.82 | 1,361,238 |
2022-10-11 | $63.48 | $65.04 | $63.30 | $64.19 | $64.19 | 2,312,687 |
2022-10-10 | $63.72 | $65.18 | $63.29 | $64.09 | $64.09 | 1,996,547 |
2022-10-07 | $62.78 | $63.30 | $61.69 | $63.24 | $63.24 | 1,731,264 |
2022-10-06 | $63.00 | $64.66 | $63.00 | $63.79 | $63.79 | 2,137,425 |
2022-10-05 | $62.35 | $64.38 | $62.02 | $63.62 | $63.62 | 1,571,268 |
2022-10-04 | $61.77 | $63.56 | $61.77 | $63.45 | $63.45 | 2,587,157 |
2022-10-03 | $59.13 | $60.78 | $59.10 | $60.28 | $60.28 | 2,217,932 |
2022-09-30 | $58.16 | $60.34 | $57.34 | $58.92 | $58.92 | 2,495,958 |
2022-09-29 | $57.44 | $58.40 | $56.79 | $58.20 | $58.20 | 2,686,274 |
2022-09-28 | $54.75 | $58.71 | $54.74 | $58.46 | $58.46 | 2,788,802 |
2022-09-27 | $53.75 | $54.76 | $53.21 | $54.29 | $54.29 | 1,823,265 |
2022-09-26 | $53.65 | $54.59 | $52.70 | $52.89 | $52.89 | 2,427,523 |
2022-09-23 | $54.59 | $54.63 | $53.06 | $54.14 | $54.14 | 2,839,953 |
2022-09-22 | $56.30 | $56.80 | $55.33 | $55.51 | $55.51 | 2,406,349 |
2022-09-21 | $56.92 | $58.83 | $56.53 | $56.61 | $56.61 | 1,883,832 |
2022-09-20 | $56.19 | $56.60 | $54.88 | $56.31 | $56.31 | 2,185,981 |
2022-09-19 | $54.94 | $57.99 | $54.75 | $57.15 | $57.15 | 2,446,665 |
2022-09-16 | $54.41 | $56.12 | $54.20 | $55.41 | $55.41 | 7,395,977 |
2022-09-15 | $55.00 | $56.23 | $54.75 | $55.30 | $55.30 | 2,686,947 |
2022-09-14 | $56.57 | $56.57 | $54.41 | $55.22 | $55.22 | 2,849,163 |
2022-09-13 | $58.73 | $59.10 | $56.47 | $56.61 | $56.61 | 2,520,725 |
2022-09-12 | $61.77 | $62.39 | $60.91 | $61.41 | $61.41 | 1,593,119 |
2022-09-09 | $59.14 | $61.24 | $59.12 | $61.17 | $61.17 | 1,760,151 |
2022-09-08 | $57.71 | $58.84 | $56.91 | $58.68 | $58.68 | 1,699,862 |
2022-09-07 | $57.75 | $58.80 | $56.88 | $58.63 | $58.63 | 1,988,227 |
2022-09-06 | $58.51 | $58.70 | $57.02 | $57.64 | $57.64 | 1,997,215 |
2022-09-02 | $59.80 | $60.14 | $58.22 | $58.57 | $58.57 | 1,879,713 |
2022-09-01 | $58.09 | $59.30 | $57.33 | $58.76 | $58.76 | 1,856,238 |
2022-08-31 | $59.46 | $59.77 | $58.48 | $58.61 | $58.61 | 2,047,534 |
2022-08-30 | $60.70 | $61.08 | $59.42 | $59.85 | $59.85 | 1,671,244 |
2022-08-29 | $61.46 | $62.08 | $60.41 | $60.44 | $60.44 | 1,487,697 |
2022-08-26 | $64.95 | $65.00 | $61.86 | $62.10 | $62.10 | 1,945,516 |
2022-08-25 | $64.70 | $65.72 | $63.88 | $65.27 | $65.27 | 1,347,485 |
2022-08-24 | $63.57 | $65.44 | $63.18 | $64.44 | $64.44 | 1,078,592 |
2022-08-23 | $65.08 | $66.05 | $64.17 | $64.20 | $64.20 | 1,518,217 |
2022-08-22 | $65.00 | $66.04 | $64.67 | $64.78 | $64.78 | 1,291,675 |
2022-08-19 | $67.61 | $67.80 | $65.90 | $66.32 | $66.32 | 1,327,241 |
2022-08-18 | $67.89 | $68.83 | $67.42 | $68.43 | $68.43 | 1,316,299 |
2022-08-17 | $67.80 | $68.32 | $66.36 | $67.00 | $67.00 | 1,389,755 |
2022-08-16 | $69.06 | $70.02 | $68.16 | $69.21 | $69.21 | 1,578,536 |
2022-08-15 | $69.82 | $69.90 | $67.11 | $69.66 | $69.66 | 2,572,159 |
2022-08-12 | $70.64 | $71.57 | $69.57 | $70.75 | $70.75 | 1,421,561 |
2022-08-11 | $68.84 | $72.11 | $68.51 | $70.26 | $70.26 | 2,608,195 |
2022-08-10 | $68.66 | $70.30 | $68.10 | $68.37 | $68.37 | 1,796,665 |
2022-08-09 | $68.90 | $69.15 | $66.41 | $66.78 | $66.78 | 2,021,315 |
2022-08-08 | $68.77 | $70.48 | $68.75 | $69.78 | $69.78 | 1,515,357 |
2022-08-05 | $70.24 | $70.24 | $67.74 | $68.37 | $68.37 | 1,680,005 |
2022-08-04 | $68.50 | $71.15 | $68.02 | $70.81 | $70.81 | 1,724,528 |
2022-08-03 | $70.11 | $71.03 | $67.46 | $69.01 | $69.01 | 2,869,858 |
2022-08-02 | $71.91 | $72.41 | $70.13 | $70.27 | $70.27 | 3,339,243 |
2022-08-01 | $70.72 | $74.48 | $69.46 | $73.34 | $73.34 | 5,421,908 |
2022-07-29 | $66.40 | $68.31 | $66.19 | $68.00 | $68.00 | 2,744,428 |
2022-07-28 | $65.33 | $66.01 | $64.17 | $65.83 | $65.83 | 1,986,832 |
2022-07-27 | $64.76 | $65.79 | $63.55 | $65.24 | $65.24 | 1,343,002 |
2022-07-26 | $65.18 | $65.46 | $63.69 | $64.34 | $64.34 | 1,675,748 |
2022-07-25 | $65.37 | $66.31 | $64.37 | $65.18 | $65.18 | 1,484,190 |
2022-07-22 | $66.26 | $67.55 | $64.84 | $65.56 | $65.56 | 2,068,142 |
2022-07-21 | $65.60 | $66.11 | $63.14 | $65.69 | $65.69 | 2,641,883 |
2022-07-20 | $65.29 | $66.33 | $64.38 | $66.12 | $66.12 | 2,690,832 |
2022-07-19 | $65.02 | $65.70 | $64.28 | $65.37 | $65.37 | 3,159,122 |
2022-07-18 | $64.31 | $65.72 | $63.56 | $63.72 | $63.72 | 2,070,915 |
2022-07-15 | $63.71 | $64.02 | $61.39 | $63.84 | $63.84 | 2,628,855 |
2022-07-14 | $61.24 | $63.17 | $60.03 | $62.85 | $62.85 | 2,799,076 |
2022-07-13 | $61.18 | $63.40 | $59.83 | $63.11 | $63.11 | 2,679,097 |
2022-07-12 | $59.91 | $62.66 | $59.91 | $62.51 | $62.51 | 3,046,691 |
2022-07-11 | $60.02 | $61.38 | $59.82 | $59.98 | $59.98 | 1,548,559 |
2022-07-08 | $60.77 | $61.11 | $59.73 | $60.74 | $60.74 | 2,111,636 |
2022-07-07 | $59.31 | $60.79 | $58.72 | $60.52 | $60.52 | 2,783,239 |
2022-07-06 | $58.67 | $59.84 | $56.90 | $58.86 | $58.86 | 2,950,007 |
2022-07-05 | $56.10 | $58.70 | $55.90 | $58.69 | $58.69 | 2,625,970 |
2022-07-01 | $53.89 | $57.74 | $53.70 | $57.46 | $57.46 | 3,419,546 |
2022-06-30 | $51.74 | $54.58 | $51.37 | $53.70 | $53.70 | 3,091,620 |
2022-06-29 | $52.67 | $53.52 | $51.89 | $52.67 | $52.67 | 2,114,312 |
2022-06-28 | $53.64 | $54.79 | $52.57 | $52.65 | $52.65 | 2,361,083 |
2022-06-27 | $53.00 | $54.53 | $52.78 | $53.44 | $53.44 | 2,963,823 |
2022-06-24 | $51.67 | $54.45 | $51.67 | $52.80 | $52.80 | 3,870,800 |
2022-06-23 | $50.07 | $51.77 | $49.91 | $51.12 | $51.12 | 2,686,156 |
2022-06-22 | $49.05 | $51.20 | $48.91 | $50.02 | $50.02 | 5,205,425 |
2022-06-21 | $51.60 | $52.58 | $50.36 | $50.90 | $50.90 | 3,881,834 |
2022-06-17 | $50.66 | $51.27 | $49.18 | $50.48 | $50.48 | 7,775,127 |
2022-06-16 | $53.15 | $54.41 | $49.92 | $50.48 | $50.48 | 4,546,609 |
2022-06-15 | $55.98 | $56.75 | $53.77 | $55.46 | $55.46 | 4,300,160 |
2022-06-14 | $55.77 | $57.34 | $54.44 | $55.10 | $55.10 | 3,907,533 |
2022-06-13 | $57.33 | $58.23 | $55.27 | $55.47 | $55.47 | 3,864,717 |
2022-06-10 | $64.00 | $64.15 | $60.01 | $60.17 | $60.17 | 2,973,614 |
2022-06-09 | $65.00 | $66.85 | $64.62 | $65.17 | $65.17 | 2,050,714 |
2022-06-08 | $67.33 | $67.62 | $65.03 | $65.52 | $65.52 | 1,661,566 |
2022-06-07 | $65.66 | $67.69 | $65.31 | $67.66 | $67.66 | 1,483,411 |
2022-06-06 | $66.28 | $67.79 | $65.41 | $66.57 | $66.57 | 2,224,839 |
2022-06-03 | $64.60 | $66.12 | $64.07 | $65.80 | $65.80 | 1,745,332 |
2022-06-02 | $63.88 | $65.92 | $63.84 | $65.87 | $65.87 | 1,753,371 |
2022-06-01 | $65.80 | $66.20 | $62.71 | $63.81 | $63.81 | 2,077,694 |
2022-05-31 | $66.37 | $66.47 | $64.53 | $65.09 | $65.09 | 2,834,300 |
2022-05-27 | $67.15 | $68.00 | $65.56 | $66.76 | $66.76 | 1,909,104 |
2022-05-26 | $62.91 | $66.58 | $62.88 | $66.27 | $66.27 | 2,025,110 |
2022-05-25 | $58.70 | $62.68 | $58.65 | $62.24 | $62.24 | 2,681,858 |
2022-05-24 | $62.01 | $62.29 | $57.21 | $59.04 | $59.04 | 3,996,310 |
2022-05-23 | $61.18 | $63.16 | $60.22 | $62.50 | $62.50 | 2,477,246 |
2022-05-20 | $63.75 | $63.98 | $58.67 | $60.82 | $60.82 | 4,469,645 |
2022-05-19 | $62.48 | $64.55 | $62.12 | $62.71 | $62.71 | 3,038,320 |
2022-05-18 | $67.27 | $67.51 | $62.77 | $62.99 | $62.99 | 3,478,783 |
2022-05-17 | $68.38 | $69.31 | $65.49 | $68.36 | $68.36 | 3,281,867 |
2022-05-16 | $67.28 | $67.78 | $64.15 | $66.72 | $66.72 | 3,150,714 |
2022-05-13 | $64.89 | $69.15 | $64.89 | $66.89 | $66.89 | 3,549,805 |
2022-05-12 | $62.47 | $65.01 | $61.50 | $64.00 | $64.00 | 3,544,379 |
2022-05-11 | $65.33 | $68.00 | $62.92 | $62.99 | $62.99 | 2,903,044 |
2022-05-10 | $69.15 | $71.60 | $64.49 | $65.13 | $65.13 | 4,515,482 |
2022-05-09 | $63.64 | $66.48 | $63.11 | $64.75 | $64.75 | 2,967,828 |
2022-05-06 | $65.15 | $65.66 | $62.64 | $65.09 | $65.09 | 2,629,468 |
2022-05-05 | $67.26 | $68.51 | $64.84 | $65.91 | $65.91 | 2,473,120 |
2022-05-04 | $65.21 | $68.92 | $64.19 | $68.61 | $68.61 | 2,417,229 |
2022-05-03 | $63.23 | $65.07 | $62.56 | $64.83 | $64.83 | 2,516,534 |
2022-05-02 | $61.74 | $63.36 | $60.59 | $63.28 | $63.28 | 2,049,393 |
2022-04-29 | $63.32 | $64.58 | $61.36 | $61.57 | $61.57 | 1,847,269 |
2022-04-28 | $60.70 | $64.52 | $59.96 | $63.97 | $63.97 | 2,063,869 |
2022-04-27 | $61.43 | $62.21 | $59.32 | $60.42 | $60.42 | 1,879,277 |
2022-04-26 | $65.19 | $66.04 | $60.80 | $61.36 | $61.36 | 2,782,943 |
2022-04-25 | $60.97 | $66.09 | $60.58 | $65.85 | $65.85 | 3,144,087 |
2022-04-22 | $62.52 | $63.30 | $61.12 | $61.41 | $61.41 | 1,591,600 |
2022-04-21 | $66.25 | $66.83 | $62.12 | $62.39 | $62.39 | 2,599,108 |
2022-04-20 | $64.46 | $65.71 | $64.24 | $64.99 | $64.99 | 3,635,959 |
2022-04-19 | $60.71 | $64.29 | $60.71 | $63.63 | $63.63 | 3,263,774 |
2022-04-18 | $61.00 | $62.04 | $60.19 | $60.80 | $60.80 | 2,578,153 |
2022-04-14 | $62.47 | $63.33 | $61.11 | $61.16 | $61.16 | 1,798,335 |
2022-04-13 | $60.64 | $62.66 | $60.32 | $62.11 | $62.11 | 1,764,246 |
2022-04-12 | $62.00 | $63.99 | $59.81 | $60.33 | $60.33 | 2,377,382 |
2022-04-11 | $59.10 | $62.39 | $58.80 | $60.76 | $60.76 | 2,621,233 |
2022-04-08 | $59.93 | $62.01 | $59.53 | $59.86 | $59.86 | 2,186,375 |
2022-04-07 | $58.76 | $60.46 | $58.60 | $59.87 | $59.87 | 3,232,638 |
2022-04-06 | $60.90 | $61.37 | $59.62 | $59.94 | $59.94 | 4,506,042 |
2022-04-05 | $64.46 | $65.37 | $62.46 | $62.64 | $62.64 | 2,735,155 |
2022-04-04 | $64.28 | $65.44 | $63.43 | $64.92 | $64.92 | 2,513,090 |
2022-04-01 | $65.34 | $66.48 | $63.83 | $64.20 | $64.20 | 3,169,959 |
2022-03-31 | $67.92 | $68.09 | $64.53 | $64.54 | $64.54 | 3,685,868 |
2022-03-30 | $71.02 | $71.43 | $67.46 | $67.95 | $67.95 | 2,117,905 |
2022-03-29 | $70.58 | $72.99 | $70.43 | $71.85 | $71.85 | 2,176,844 |
2022-03-28 | $68.29 | $69.52 | $66.95 | $69.33 | $69.33 | 2,771,258 |
2022-03-25 | $69.38 | $70.14 | $66.41 | $67.96 | $67.96 | 3,003,809 |
2022-03-24 | $73.10 | $73.15 | $69.19 | $69.53 | $69.53 | 3,346,536 |
2022-03-23 | $75.18 | $75.72 | $73.46 | $73.49 | $73.49 | 1,397,517 |
2022-03-22 | $76.56 | $77.65 | $75.33 | $76.30 | $76.30 | 1,739,188 |
2022-03-21 | $78.01 | $78.49 | $75.43 | $76.36 | $76.36 | 1,495,801 |
2022-03-18 | $75.90 | $78.60 | $75.24 | $78.29 | $78.29 | 2,944,429 |
2022-03-17 | $74.87 | $77.13 | $74.24 | $76.90 | $76.90 | 1,470,471 |
2022-03-16 | $74.00 | $75.91 | $71.96 | $75.27 | $75.27 | 2,474,294 |
2022-03-15 | $70.85 | $73.56 | $70.21 | $73.36 | $73.36 | 2,493,160 |
2022-03-14 | $74.14 | $74.93 | $68.64 | $70.01 | $70.01 | 3,471,949 |
2022-03-11 | $75.33 | $76.37 | $73.91 | $74.33 | $74.33 | 1,516,741 |
2022-03-10 | $72.36 | $75.02 | $72.09 | $74.66 | $74.66 | 2,511,287 |
2022-03-09 | $73.04 | $74.62 | $72.19 | $73.85 | $73.85 | 2,468,404 |
2022-03-08 | $68.65 | $72.22 | $67.49 | $70.57 | $70.57 | 3,530,930 |
2022-03-07 | $73.58 | $73.96 | $67.65 | $67.92 | $67.92 | 3,136,747 |
2022-03-04 | $74.30 | $74.91 | $72.59 | $74.11 | $74.11 | 2,749,656 |
2022-03-03 | $77.76 | $78.49 | $74.52 | $74.87 | $74.87 | 2,769,109 |
2022-03-02 | $74.51 | $77.72 | $73.75 | $77.27 | $77.27 | 3,180,194 |
2022-03-01 | $76.50 | $77.92 | $71.77 | $73.05 | $73.05 | 3,322,520 |
2022-02-28 | $71.36 | $74.76 | $71.34 | $74.42 | $74.42 | 3,075,885 |
2022-02-25 | $69.76 | $72.88 | $69.05 | $72.72 | $72.72 | 1,877,824 |
2022-02-24 | $64.13 | $69.67 | $63.56 | $69.54 | $69.54 | 2,341,155 |
2022-02-23 | $70.12 | $70.66 | $66.17 | $66.62 | $66.62 | 2,541,246 |
2022-02-22 | $70.83 | $71.58 | $68.33 | $69.36 | $69.36 | 2,263,121 |
2022-02-18 | $70.83 | $72.95 | $70.25 | $71.72 | $71.72 | 2,184,465 |
2022-02-17 | $70.75 | $71.40 | $68.90 | $69.05 | $69.05 | 1,734,394 |
2022-02-16 | $70.67 | $71.58 | $69.78 | $71.17 | $71.17 | 1,370,900 |
2022-02-15 | $69.80 | $71.66 | $69.55 | $71.34 | $71.34 | 1,411,710 |
2022-02-14 | $68.10 | $70.50 | $68.10 | $68.78 | $68.78 | 1,790,247 |
2022-02-11 | $69.71 | $70.94 | $67.61 | $68.38 | $68.38 | 1,947,519 |
2022-02-10 | $69.94 | $72.00 | $68.55 | $69.03 | $69.03 | 2,479,494 |
2022-02-09 | $71.34 | $72.96 | $70.58 | $71.48 | $71.48 | 2,130,934 |
2022-02-08 | $67.78 | $70.55 | $67.70 | $70.07 | $70.07 | 1,916,898 |
2022-02-07 | $67.19 | $68.75 | $66.89 | $67.52 | $67.52 | 1,552,660 |
2022-02-04 | $68.85 | $69.64 | $65.79 | $66.81 | $66.81 | 3,069,434 |
2022-02-03 | $70.49 | $71.34 | $69.11 | $69.49 | $69.49 | 1,781,012 |
2022-02-02 | $70.46 | $72.02 | $70.07 | $71.55 | $71.55 | 2,959,738 |
2022-02-01 | $68.71 | $70.38 | $67.47 | $70.10 | $70.10 | 2,765,223 |
2022-01-31 | $66.07 | $68.04 | $65.77 | $67.99 | $67.99 | 2,596,013 |
2022-01-28 | $64.43 | $66.43 | $63.20 | $66.36 | $66.36 | 2,274,793 |
2022-01-27 | $66.98 | $67.43 | $64.14 | $64.19 | $64.19 | 2,923,888 |
2022-01-26 | $69.21 | $70.37 | $65.05 | $65.80 | $65.80 | 3,039,696 |
2022-01-25 | $67.92 | $69.28 | $67.12 | $67.75 | $67.75 | 2,257,369 |
2022-01-24 | $64.97 | $70.16 | $63.90 | $69.80 | $69.80 | 3,403,859 |
2022-01-21 | $69.00 | $70.31 | $66.87 | $67.00 | $67.00 | 3,731,031 |
2022-01-20 | $73.77 | $74.17 | $69.53 | $69.74 | $69.74 | 3,144,196 |
2022-01-19 | $76.19 | $76.89 | $72.55 | $72.63 | $72.63 | 3,112,121 |
2022-01-18 | $77.23 | $77.74 | $75.56 | $75.95 | $75.95 | 2,462,612 |
2022-01-14 | $78.87 | $80.40 | $77.22 | $78.68 | $78.68 | 2,017,961 |
2022-01-13 | $81.60 | $83.36 | $80.21 | $80.58 | $80.58 | 1,933,920 |
2022-01-12 | $81.50 | $82.97 | $80.50 | $81.18 | $81.18 | 2,119,687 |
2022-01-11 | $79.41 | $80.56 | $77.43 | $80.49 | $80.49 | 2,892,735 |
2022-01-10 | $77.45 | $79.07 | $76.06 | $79.01 | $79.01 | 2,863,448 |
2022-01-07 | $82.50 | $82.93 | $77.69 | $78.63 | $78.63 | 3,729,197 |
2022-01-06 | $83.09 | $83.09 | $80.52 | $82.46 | $82.46 | 4,030,694 |
2022-01-05 | $86.18 | $86.45 | $82.04 | $82.40 | $82.40 | 3,458,745 |
2022-01-04 | $84.36 | $85.55 | $83.80 | $85.42 | $85.42 | 2,344,806 |
2022-01-03 | $86.20 | $86.48 | $82.69 | $83.49 | $83.49 | 2,984,712 |
2021-12-31 | $84.29 | $86.20 | $84.20 | $85.71 | $85.71 | 1,449,436 |
2021-12-30 | $85.05 | $85.77 | $83.81 | $84.05 | $84.05 | 1,576,111 |
2021-12-29 | $84.46 | $85.30 | $83.72 | $85.05 | $85.05 | 2,321,824 |
2021-12-28 | $84.00 | $85.08 | $83.96 | $84.46 | $84.46 | 1,885,353 |
2021-12-27 | $82.73 | $84.43 | $82.50 | $84.31 | $84.31 | 2,563,233 |
2021-12-23 | $81.20 | $82.90 | $80.89 | $82.15 | $82.15 | 2,384,714 |
2021-12-22 | $78.69 | $81.43 | $78.51 | $81.06 | $81.06 | 2,502,055 |
2021-12-21 | $76.03 | $78.69 | $76.03 | $78.69 | $78.69 | 2,774,235 |
2021-12-20 | $75.49 | $75.61 | $72.60 | $75.13 | $75.13 | 3,020,866 |
2021-12-17 | $76.17 | $77.62 | $75.68 | $76.83 | $76.83 | 8,234,062 |
2021-12-16 | $79.00 | $79.15 | $76.88 | $77.25 | $77.25 | 2,466,838 |
2021-12-15 | $76.94 | $78.36 | $75.82 | $78.26 | $78.26 | 2,838,468 |
2021-12-14 | $76.17 | $77.63 | $75.52 | $76.64 | $76.64 | 2,879,977 |
2021-12-13 | $80.13 | $80.22 | $77.09 | $77.44 | $77.44 | 3,203,120 |
2021-12-10 | $78.13 | $79.68 | $77.93 | $79.57 | $79.57 | 3,218,059 |
2021-12-09 | $76.51 | $79.00 | $75.85 | $77.75 | $77.75 | 2,943,817 |
2021-12-08 | $78.42 | $79.02 | $75.94 | $76.48 | $76.48 | 3,587,621 |
2021-12-07 | $77.04 | $80.95 | $75.76 | $76.00 | $76.00 | 5,495,481 |
2021-12-06 | $72.20 | $74.47 | $71.74 | $73.38 | $73.38 | 2,856,623 |
2021-12-03 | $73.78 | $74.41 | $70.49 | $71.11 | $71.11 | 3,087,838 |
2021-12-02 | $70.18 | $74.20 | $70.18 | $73.32 | $73.32 | 2,631,660 |
2021-12-01 | $71.55 | $73.03 | $70.14 | $70.22 | $70.22 | 2,536,007 |
2021-11-30 | $71.25 | $71.50 | $68.77 | $69.44 | $69.44 | 2,764,178 |
2021-11-29 | $72.96 | $73.33 | $71.43 | $71.85 | $71.85 | 2,435,120 |
2021-11-26 | $71.68 | $72.77 | $70.93 | $71.43 | $71.43 | 2,197,409 |
2021-11-24 | $73.00 | $74.15 | $72.82 | $73.71 | $73.71 | 1,932,841 |
2021-11-23 | $71.02 | $73.37 | $70.68 | $73.35 | $73.35 | 2,213,475 |
2021-11-22 | $71.39 | $73.36 | $70.97 | $71.80 | $71.80 | 2,560,688 |
2021-11-19 | $70.60 | $72.07 | $70.16 | $70.24 | $70.24 | 2,699,344 |
2021-11-18 | $72.08 | $72.08 | $69.61 | $71.19 | $71.19 | 3,206,179 |
2021-11-17 | $68.64 | $69.59 | $67.92 | $69.25 | $69.25 | 1,733,684 |
2021-11-16 | $67.53 | $69.38 | $67.17 | $69.00 | $69.00 | 3,213,576 |
2021-11-15 | $68.90 | $68.90 | $66.68 | $67.00 | $67.00 | 2,020,045 |
2021-11-12 | $68.00 | $68.36 | $67.43 | $68.00 | $68.00 | 1,413,621 |
2021-11-11 | $67.02 | $68.39 | $66.90 | $67.46 | $67.46 | 1,221,460 |
2021-11-10 | $67.01 | $68.28 | $66.28 | $66.92 | $66.92 | 1,784,157 |
2021-11-09 | $67.61 | $68.45 | $67.01 | $67.68 | $67.68 | 2,177,340 |
2021-11-08 | $68.46 | $68.91 | $66.53 | $66.84 | $66.84 | 2,281,886 |
2021-11-05 | $67.96 | $68.92 | $66.68 | $67.24 | $67.24 | 3,217,492 |
2021-11-04 | $66.97 | $68.00 | $64.59 | $65.40 | $65.40 | 5,254,107 |
2021-11-03 | $58.00 | $60.46 | $57.75 | $60.26 | $60.26 | 3,574,681 |
2021-11-02 | $58.47 | $58.71 | $57.05 | $58.20 | $58.20 | 1,675,597 |
2021-11-01 | $58.56 | $59.28 | $57.45 | $58.54 | $58.54 | 1,634,145 |
2021-10-29 | $58.08 | $58.48 | $57.78 | $58.27 | $58.27 | 1,462,209 |
2021-10-28 | $57.33 | $58.47 | $57.12 | $58.24 | $58.24 | 1,580,581 |
2021-10-27 | $59.31 | $59.59 | $56.64 | $57.04 | $57.04 | 1,861,153 |
2021-10-26 | $60.14 | $60.51 | $58.26 | $58.76 | $58.76 | 2,019,538 |
2021-10-25 | $58.99 | $60.18 | $58.84 | $60.14 | $60.14 | 1,871,026 |
2021-10-22 | $58.62 | $59.56 | $58.38 | $58.89 | $58.89 | 1,409,123 |
2021-10-21 | $57.86 | $58.90 | $57.74 | $58.55 | $58.55 | 1,287,245 |
2021-10-20 | $57.80 | $58.81 | $57.24 | $58.29 | $58.29 | 1,318,607 |
2021-10-19 | $57.83 | $58.25 | $57.22 | $57.52 | $57.52 | 1,401,195 |
2021-10-18 | $57.15 | $58.23 | $56.77 | $57.82 | $57.82 | 1,743,056 |
2021-10-15 | $57.54 | $57.93 | $56.93 | $57.07 | $57.07 | 1,886,506 |
2021-10-14 | $57.00 | $57.81 | $56.45 | $56.81 | $56.81 | 2,031,168 |
2021-10-13 | $55.99 | $56.61 | $55.50 | $56.42 | $56.42 | 1,392,528 |
2021-10-12 | $55.32 | $56.31 | $55.10 | $55.45 | $55.45 | 1,641,555 |
2021-10-11 | $55.11 | $56.00 | $55.09 | $55.20 | $55.20 | 1,095,243 |
2021-10-08 | $54.84 | $55.98 | $54.45 | $55.09 | $55.09 | 1,568,893 |
2021-10-07 | $53.68 | $55.50 | $53.68 | $54.75 | $54.75 | 1,454,971 |
2021-10-06 | $52.31 | $53.34 | $51.33 | $53.14 | $53.14 | 1,258,766 |
2021-10-05 | $52.67 | $53.68 | $52.03 | $52.73 | $52.73 | 1,482,868 |
2021-10-04 | $52.72 | $53.17 | $52.27 | $52.58 | $52.58 | 1,950,837 |
2021-10-01 | $52.00 | $53.46 | $51.64 | $52.96 | $52.96 | 1,929,501 |
2021-09-30 | $53.98 | $54.15 | $51.72 | $51.74 | $51.74 | 2,446,995 |
2021-09-29 | $54.40 | $54.79 | $53.73 | $53.92 | $53.92 | 1,439,717 |
2021-09-28 | $54.36 | $54.75 | $53.53 | $53.94 | $53.94 | 1,739,456 |
2021-09-27 | $53.98 | $55.54 | $53.91 | $54.90 | $54.90 | 1,924,785 |
2021-09-24 | $54.18 | $54.55 | $53.89 | $54.16 | $54.16 | 1,313,619 |
2021-09-23 | $53.91 | $55.05 | $53.84 | $54.26 | $54.26 | 1,868,599 |
2021-09-22 | $52.99 | $54.69 | $52.83 | $53.96 | $53.96 | 2,739,446 |
2021-09-21 | $52.21 | $52.92 | $51.52 | $52.40 | $52.40 | 1,369,773 |
2021-09-20 | $51.00 | $52.09 | $50.59 | $52.02 | $52.02 | 1,788,269 |
2021-09-17 | $52.81 | $53.48 | $52.42 | $52.82 | $52.82 | 3,156,179 |
2021-09-16 | $52.92 | $53.39 | $52.42 | $52.80 | $52.80 | 1,843,483 |
2021-09-15 | $52.15 | $53.49 | $51.68 | $53.12 | $53.12 | 2,430,402 |
2021-09-14 | $53.38 | $53.45 | $52.05 | $52.31 | $52.31 | 1,779,259 |
2021-09-13 | $54.44 | $54.49 | $53.23 | $53.54 | $53.54 | 2,479,102 |
2021-09-10 | $54.74 | $55.00 | $53.41 | $53.47 | $53.47 | 1,938,435 |
2021-09-09 | $54.15 | $54.92 | $54.01 | $54.37 | $54.37 | 1,367,482 |
2021-09-08 | $53.95 | $54.65 | $53.69 | $54.13 | $54.13 | 1,572,116 |
2021-09-07 | $54.74 | $54.91 | $54.17 | $54.33 | $54.33 | 1,408,693 |
2021-09-03 | $54.22 | $54.73 | $53.72 | $54.49 | $54.49 | 1,360,001 |
2021-09-02 | $54.17 | $55.17 | $54.16 | $54.61 | $54.61 | 1,837,102 |
2021-09-01 | $53.54 | $54.07 | $52.59 | $53.59 | $53.59 | 2,190,657 |
2021-08-31 | $53.45 | $53.90 | $52.82 | $53.29 | $53.29 | 2,046,935 |
2021-08-30 | $53.56 | $53.96 | $52.64 | $53.42 | $53.42 | 1,822,306 |
2021-08-27 | $51.60 | $53.74 | $51.60 | $53.25 | $53.25 | 1,988,630 |
2021-08-26 | $52.41 | $52.84 | $51.54 | $51.75 | $51.75 | 1,887,766 |
2021-08-25 | $51.25 | $53.13 | $51.01 | $52.39 | $52.39 | 2,212,156 |
2021-08-24 | $50.41 | $51.90 | $50.41 | $51.14 | $51.14 | 2,378,363 |
2021-08-23 | $49.50 | $50.26 | $49.01 | $50.17 | $50.17 | 1,663,396 |
2021-08-20 | $48.24 | $49.25 | $47.91 | $49.11 | $49.11 | 1,786,129 |
2021-08-19 | $48.25 | $49.41 | $47.87 | $48.43 | $48.43 | 2,849,747 |
2021-08-18 | $49.24 | $50.15 | $49.13 | $49.22 | $49.22 | 2,683,071 |
2021-08-17 | $50.78 | $51.02 | $49.10 | $49.70 | $49.70 | 3,816,869 |
2021-08-16 | $51.57 | $52.04 | $50.58 | $51.58 | $51.58 | 2,211,577 |
2021-08-13 | $51.50 | $52.26 | $51.16 | $51.76 | $51.76 | 2,049,756 |
2021-08-12 | $52.00 | $52.72 | $51.21 | $51.90 | $51.90 | 4,438,453 |
2021-08-11 | $48.82 | $50.31 | $48.36 | $50.24 | $50.24 | 2,382,020 |
2021-08-10 | $47.62 | $49.47 | $47.45 | $48.79 | $48.79 | 2,001,905 |
2021-08-09 | $47.29 | $48.21 | $46.75 | $47.50 | $47.50 | 2,050,616 |
2021-08-06 | $48.02 | $48.15 | $46.90 | $47.29 | $47.29 | 1,910,868 |
2021-08-05 | $47.26 | $48.90 | $47.00 | $47.33 | $47.33 | 3,786,842 |
2021-08-04 | $45.37 | $47.00 | $45.26 | $45.95 | $45.95 | 2,957,744 |
2021-08-03 | $44.77 | $46.00 | $43.73 | $45.86 | $45.86 | 2,231,204 |
2021-08-02 | $44.53 | $45.60 | $44.22 | $44.45 | $44.45 | 2,046,878 |
2021-07-30 | $44.58 | $45.40 | $44.45 | $44.50 | $44.50 | 1,445,265 |
2021-07-29 | $44.66 | $45.64 | $44.45 | $44.94 | $44.94 | 1,683,636 |
2021-07-28 | $44.26 | $44.86 | $43.01 | $44.12 | $44.12 | 1,132,226 |
2021-07-27 | $44.13 | $44.36 | $43.31 | $44.20 | $44.20 | 1,193,578 |
2021-07-26 | $45.51 | $45.57 | $43.66 | $44.01 | $44.01 | 2,340,895 |
2021-07-23 | $44.93 | $45.69 | $44.55 | $45.36 | $45.36 | 1,750,359 |
2021-07-22 | $44.52 | $44.85 | $43.87 | $44.55 | $44.55 | 2,224,224 |
2021-07-21 | $43.41 | $45.29 | $43.41 | $44.94 | $44.94 | 5,515,069 |
2021-07-20 | $40.43 | $42.27 | $40.24 | $41.99 | $41.99 | 2,706,020 |
2021-07-19 | $39.87 | $41.02 | $39.24 | $40.47 | $40.47 | 2,609,989 |
2021-07-16 | $41.56 | $42.07 | $40.88 | $40.98 | $40.98 | 2,113,132 |
2021-07-15 | $41.68 | $42.68 | $41.62 | $41.84 | $41.84 | 2,222,186 |
2021-07-14 | $42.50 | $42.93 | $41.47 | $41.95 | $41.95 | 2,649,082 |
2021-07-13 | $43.47 | $43.59 | $42.08 | $42.33 | $42.33 | 2,021,537 |
2021-07-12 | $42.62 | $43.90 | $42.58 | $43.75 | $43.75 | 1,991,835 |
2021-07-09 | $42.45 | $42.87 | $42.26 | $42.77 | $42.77 | 2,607,569 |
2021-07-08 | $41.38 | $42.49 | $40.93 | $41.75 | $41.75 | 3,805,555 |
2021-07-07 | $41.96 | $43.10 | $41.65 | $43.01 | $43.01 | 2,606,332 |
2021-07-06 | $43.05 | $43.09 | $41.06 | $42.17 | $42.17 | 3,324,005 |
2021-07-02 | $43.70 | $43.84 | $43.16 | $43.26 | $43.26 | 1,415,322 |
2021-07-01 | $42.73 | $43.94 | $42.55 | $43.68 | $43.68 | 3,050,213 |
2021-06-30 | $42.68 | $43.03 | $41.75 | $42.66 | $42.66 | 4,055,541 |
2021-06-29 | $45.28 | $45.46 | $42.50 | $42.57 | $42.57 | 4,612,802 |
2021-06-28 | $45.56 | $45.67 | $45.10 | $45.24 | $45.24 | 3,753,125 |
2021-06-25 | $44.84 | $45.86 | $44.61 | $45.21 | $45.21 | 29,315,108 |
2021-06-24 | $44.71 | $44.90 | $43.93 | $44.84 | $44.84 | 2,645,630 |
2021-06-23 | $44.36 | $44.63 | $43.70 | $44.15 | $44.15 | 1,957,320 |
2021-06-22 | $43.91 | $44.50 | $43.22 | $44.43 | $44.43 | 2,977,966 |
2021-06-21 | $42.77 | $43.95 | $42.38 | $43.88 | $43.88 | 2,939,540 |
2021-06-18 | $41.96 | $43.33 | $41.96 | $42.22 | $42.22 | 3,800,241 |
2021-06-17 | $43.27 | $44.07 | $42.11 | $43.03 | $43.03 | 2,679,278 |
2021-06-16 | $42.96 | $43.65 | $42.51 | $43.33 | $43.33 | 2,538,954 |
2021-06-15 | $42.50 | $43.67 | $42.35 | $43.36 | $43.36 | 2,732,130 |
2021-06-14 | $43.74 | $43.89 | $41.92 | $42.61 | $42.61 | 4,493,447 |
2021-06-11 | $43.09 | $44.13 | $43.08 | $43.86 | $43.86 | 3,052,787 |
2021-06-10 | $43.59 | $43.82 | $42.31 | $42.68 | $42.68 | 6,613,106 |
2021-06-09 | $43.19 | $44.36 | $42.95 | $43.76 | $43.76 | 5,802,773 |
2021-06-08 | $41.82 | $42.43 | $41.23 | $42.26 | $42.26 | 3,719,121 |
2021-06-07 | $42.79 | $42.88 | $41.89 | $41.93 | $41.93 | 2,030,475 |
2021-06-04 | $42.52 | $43.32 | $41.95 | $42.70 | $42.70 | 2,516,711 |
2021-06-03 | $42.52 | $42.77 | $41.75 | $42.25 | $42.25 | 3,256,353 |
2021-06-02 | $44.50 | $44.60 | $42.67 | $42.88 | $42.88 | 3,349,336 |
2021-06-01 | $44.98 | $45.43 | $44.24 | $44.47 | $44.47 | 1,980,022 |
2021-05-28 | $45.35 | $45.46 | $43.74 | $44.54 | $44.54 | 1,852,470 |
2021-05-27 | $45.79 | $46.00 | $45.00 | $45.15 | $45.15 | 2,169,545 |
2021-05-26 | $44.97 | $45.57 | $44.40 | $45.17 | $45.17 | 1,745,133 |
2021-05-25 | $44.70 | $46.14 | $44.61 | $44.86 | $44.86 | 2,614,294 |
2021-05-24 | $44.56 | $44.88 | $44.06 | $44.48 | $44.48 | 1,996,088 |
2021-05-21 | $45.32 | $46.09 | $43.92 | $43.96 | $43.96 | 2,700,825 |
2021-05-20 | $44.95 | $45.02 | $44.01 | $44.78 | $44.78 | 2,245,713 |
2021-05-19 | $44.93 | $45.40 | $43.70 | $44.62 | $44.62 | 4,142,821 |
2021-05-18 | $48.16 | $48.44 | $45.76 | $45.85 | $45.85 | 3,141,568 |
2021-05-17 | $47.63 | $48.05 | $46.13 | $47.95 | $47.95 | 2,358,836 |
2021-05-14 | $48.50 | $48.86 | $47.37 | $47.93 | $47.93 | 3,634,969 |
2021-05-13 | $47.00 | $48.62 | $46.73 | $47.96 | $47.96 | 3,238,737 |
2021-05-12 | $49.71 | $49.87 | $46.41 | $46.64 | $46.64 | 4,432,826 |
2021-05-11 | $50.76 | $51.38 | $49.17 | $50.40 | $50.40 | 2,970,459 |
2021-05-10 | $53.15 | $53.99 | $52.23 | $52.30 | $52.30 | 3,310,273 |
2021-05-07 | $52.36 | $52.88 | $50.97 | $52.36 | $52.36 | 3,075,965 |
2021-05-06 | $52.00 | $52.91 | $49.92 | $52.00 | $52.00 | 4,275,733 |
2021-05-05 | $48.71 | $49.33 | $47.68 | $49.06 | $49.06 | 2,406,497 |
2021-05-04 | $48.77 | $49.48 | $48.24 | $48.81 | $48.81 | 2,182,563 |
2021-05-03 | $49.35 | $49.81 | $48.88 | $49.30 | $49.30 | 2,009,958 |
2021-04-30 | $49.52 | $49.97 | $48.39 | $48.67 | $48.67 | 1,991,955 |
2021-04-29 | $49.95 | $50.51 | $49.14 | $49.97 | $49.97 | 1,587,948 |
2021-04-28 | $49.81 | $49.87 | $48.85 | $49.05 | $49.05 | 1,126,526 |
2021-04-27 | $49.87 | $50.83 | $49.53 | $49.96 | $49.96 | 1,338,073 |
2021-04-26 | $49.19 | $49.83 | $49.02 | $49.60 | $49.60 | 1,791,132 |
2021-04-23 | $48.16 | $49.13 | $47.78 | $48.77 | $48.77 | 1,373,924 |
2021-04-22 | $48.44 | $48.96 | $47.23 | $47.76 | $47.76 | 1,977,178 |
2021-04-21 | $47.47 | $48.41 | $47.30 | $48.17 | $48.17 | 1,537,036 |
2021-04-20 | $49.47 | $49.97 | $46.98 | $47.71 | $47.71 | 1,907,355 |
2021-04-19 | $50.00 | $50.48 | $49.03 | $49.81 | $49.81 | 1,900,592 |
2021-04-16 | $49.22 | $50.19 | $49.04 | $49.81 | $49.81 | 2,575,229 |
2021-04-15 | $48.06 | $48.88 | $48.06 | $48.50 | $48.50 | 1,634,530 |
2021-04-14 | $48.24 | $48.89 | $47.70 | $47.82 | $47.82 | 2,180,603 |
2021-04-13 | $49.19 | $49.34 | $47.40 | $48.32 | $48.32 | 1,338,459 |
2021-04-12 | $48.90 | $49.62 | $48.25 | $49.30 | $49.30 | 1,715,008 |
2021-04-09 | $47.18 | $48.81 | $47.12 | $48.60 | $48.60 | 1,428,896 |
2021-04-08 | $47.25 | $47.50 | $46.26 | $47.34 | $47.34 | 977,352 |
2021-04-07 | $48.10 | $48.22 | $46.77 | $46.95 | $46.95 | 1,720,120 |
2021-04-06 | $48.03 | $48.38 | $47.36 | $48.05 | $48.05 | 1,316,617 |
2021-04-05 | $48.71 | $49.04 | $47.14 | $47.59 | $47.59 | 1,481,635 |
2021-04-01 | $46.76 | $48.06 | $46.68 | $47.37 | $47.37 | 2,863,577 |
2021-03-31 | $46.26 | $47.01 | $46.00 | $46.37 | $46.37 | 1,933,070 |
2021-03-30 | $44.64 | $45.94 | $44.34 | $45.91 | $45.91 | 1,223,518 |
2021-03-29 | $46.94 | $46.94 | $44.32 | $44.76 | $44.76 | 1,869,948 |
2021-03-26 | $44.77 | $46.69 | $43.75 | $46.62 | $46.62 | 2,628,638 |
2021-03-25 | $42.01 | $44.35 | $41.10 | $44.05 | $44.05 | 1,810,791 |
2021-03-24 | $42.85 | $44.27 | $42.36 | $42.37 | $42.37 | 2,604,860 |
2021-03-23 | $44.35 | $44.40 | $42.11 | $42.28 | $42.28 | 3,385,172 |
2021-03-22 | $46.06 | $46.34 | $44.44 | $44.87 | $44.87 | 1,639,575 |
2021-03-19 | $45.79 | $46.35 | $44.27 | $45.90 | $45.90 | 5,608,188 |
2021-03-18 | $47.25 | $47.60 | $45.64 | $45.68 | $45.68 | 1,386,118 |
2021-03-17 | $45.74 | $47.74 | $45.24 | $47.50 | $47.50 | 2,475,443 |
2021-03-16 | $46.65 | $47.07 | $45.35 | $45.80 | $45.80 | 1,481,875 |
2021-03-15 | $46.87 | $47.26 | $45.51 | $47.03 | $47.03 | 2,205,394 |
2021-03-12 | $46.52 | $47.44 | $46.23 | $46.74 | $46.74 | 1,660,175 |
2021-03-11 | $47.40 | $47.50 | $46.20 | $47.05 | $47.05 | 1,608,828 |
2021-03-10 | $45.50 | $47.31 | $45.11 | $47.08 | $47.08 | 2,008,261 |
2021-03-09 | $45.06 | $45.46 | $44.64 | $44.82 | $44.82 | 1,428,157 |
2021-03-08 | $43.82 | $44.75 | $43.33 | $44.33 | $44.33 | 2,071,508 |
2021-03-05 | $42.74 | $43.66 | $40.55 | $43.52 | $43.52 | 2,764,003 |
2021-03-04 | $43.09 | $43.39 | $41.10 | $42.32 | $42.32 | 2,532,193 |
2021-03-03 | $43.95 | $44.24 | $42.55 | $43.25 | $43.25 | 2,025,912 |
2021-03-02 | $44.62 | $44.62 | $43.44 | $43.71 | $43.71 | 2,204,633 |
2021-03-01 | $44.63 | $45.92 | $43.27 | $44.84 | $44.84 | 2,637,067 |
2021-02-26 | $41.18 | $44.71 | $40.68 | $43.27 | $43.27 | 3,561,555 |
2021-02-25 | $42.13 | $42.26 | $40.23 | $40.61 | $40.61 | 1,993,153 |
2021-02-24 | $41.89 | $42.54 | $40.87 | $42.40 | $42.40 | 2,676,841 |
2021-02-23 | $41.09 | $42.08 | $39.20 | $41.73 | $41.73 | 1,722,207 |
2021-02-22 | $40.74 | $42.09 | $40.22 | $41.38 | $41.38 | 1,682,815 |
2021-02-19 | $40.50 | $41.62 | $40.16 | $40.91 | $40.91 | 1,698,829 |
2021-02-18 | $40.96 | $41.27 | $39.70 | $40.05 | $40.05 | 2,050,758 |
2021-02-17 | $41.41 | $41.66 | $40.64 | $41.22 | $41.22 | 1,335,176 |
2021-02-16 | $43.96 | $43.96 | $41.50 | $41.71 | $41.71 | 1,473,520 |
2021-02-12 | $43.08 | $44.13 | $42.85 | $43.42 | $43.42 | 1,151,910 |
2021-02-11 | $43.15 | $43.49 | $42.42 | $43.42 | $43.42 | 1,445,985 |
2021-02-10 | $43.58 | $43.83 | $42.12 | $42.69 | $42.69 | 1,324,375 |
2021-02-09 | $43.26 | $43.99 | $42.61 | $43.49 | $43.49 | 1,713,371 |
2021-02-08 | $42.86 | $43.77 | $42.55 | $43.41 | $43.41 | 1,995,488 |
2021-02-05 | $41.96 | $42.63 | $41.40 | $42.59 | $42.59 | 1,988,715 |
2021-02-04 | $40.28 | $41.60 | $40.09 | $41.55 | $41.55 | 1,479,666 |
2021-02-03 | $39.81 | $40.87 | $39.51 | $40.37 | $40.37 | 1,469,170 |
2021-02-02 | $40.14 | $40.24 | $39.03 | $39.96 | $39.96 | 1,116,442 |
2021-02-01 | $38.63 | $39.54 | $37.74 | $39.42 | $39.42 | 1,510,688 |
2021-01-29 | $39.06 | $39.24 | $37.46 | $38.25 | $38.25 | 1,972,918 |
2021-01-28 | $38.37 | $39.27 | $37.79 | $38.89 | $38.89 | 2,139,921 |
2021-01-27 | $39.43 | $39.64 | $37.66 | $37.94 | $37.94 | 2,623,618 |
2021-01-26 | $42.28 | $42.47 | $40.23 | $40.36 | $40.36 | 1,654,100 |
2021-01-25 | $42.82 | $43.15 | $40.78 | $41.93 | $41.93 | 1,868,906 |
2021-01-22 | $42.24 | $42.94 | $41.62 | $42.88 | $42.88 | 2,545,552 |
2021-01-21 | $41.60 | $43.48 | $41.47 | $42.60 | $42.60 | 2,746,237 |
2021-01-20 | $40.66 | $41.50 | $40.16 | $41.47 | $41.47 | 3,935,242 |
2021-01-19 | $41.14 | $41.47 | $40.26 | $40.40 | $40.40 | 2,610,529 |
2021-01-15 | $39.91 | $41.63 | $39.65 | $40.87 | $40.87 | 3,652,836 |
2021-01-14 | $39.23 | $40.50 | $39.17 | $40.25 | $40.25 | 3,061,432 |
2021-01-13 | $39.90 | $40.07 | $38.50 | $38.60 | $38.60 | 2,091,115 |
2021-01-12 | $39.65 | $39.89 | $39.05 | $39.50 | $39.50 | 2,699,585 |
2021-01-11 | $39.64 | $40.38 | $39.31 | $39.63 | $39.63 | 2,163,982 |
2021-01-08 | $42.47 | $42.55 | $40.07 | $40.17 | $40.17 | 3,452,813 |
2021-01-07 | $41.30 | $42.45 | $40.21 | $42.39 | $42.39 | 2,439,487 |
2021-01-06 | $39.70 | $40.98 | $38.37 | $40.94 | $40.94 | 4,651,662 |
2021-01-05 | $39.53 | $40.34 | $39.04 | $39.70 | $39.70 | 3,872,926 |
2021-01-04 | $41.25 | $41.57 | $38.70 | $39.83 | $39.83 | 2,913,840 |
2020-12-31 | $42.12 | $42.30 | $40.52 | $40.81 | $40.81 | 14,720,960 |
2020-12-30 | $42.09 | $42.84 | $41.74 | $42.28 | $42.28 | 2,374,719 |
2020-12-29 | $41.95 | $42.49 | $40.78 | $41.91 | $41.91 | 3,133,441 |
2020-12-28 | $42.78 | $42.78 | $41.36 | $41.92 | $41.92 | 2,139,231 |
2020-12-24 | $41.60 | $42.28 | $41.36 | $42.27 | $42.27 | 716,782 |
2020-12-23 | $41.22 | $41.73 | $40.62 | $41.56 | $41.56 | 1,667,558 |
2020-12-22 | $40.83 | $41.14 | $40.06 | $41.05 | $41.05 | 1,754,496 |
2020-12-21 | $38.39 | $40.76 | $38.28 | $40.73 | $40.73 | 2,322,784 |
2020-12-18 | $38.81 | $39.94 | $37.96 | $39.44 | $39.44 | 3,017,417 |
2020-12-17 | $36.39 | $38.28 | $36.10 | $38.17 | $38.17 | 1,619,674 |
2020-12-16 | $36.68 | $36.77 | $35.45 | $35.78 | $35.78 | 1,272,612 |
2020-12-15 | $35.75 | $36.64 | $35.32 | $36.40 | $36.40 | 2,375,958 |
2020-12-14 | $36.04 | $36.39 | $35.40 | $35.44 | $35.44 | 1,467,099 |
2020-12-11 | $35.84 | $36.08 | $35.30 | $35.77 | $35.77 | 1,139,791 |
2020-12-10 | $35.10 | $36.10 | $34.76 | $36.03 | $36.03 | 1,013,962 |
2020-12-09 | $35.50 | $36.20 | $35.11 | $35.48 | $35.48 | 1,450,781 |
2020-12-08 | $36.76 | $36.97 | $35.21 | $35.30 | $35.30 | 1,889,903 |
2020-12-07 | $35.74 | $37.34 | $35.24 | $37.00 | $37.00 | 1,668,154 |
2020-12-04 | $35.95 | $36.22 | $34.42 | $35.30 | $35.30 | 2,201,699 |
2020-12-03 | $35.23 | $36.33 | $34.90 | $35.93 | $35.93 | 1,061,275 |
2020-12-02 | $35.66 | $35.97 | $34.71 | $35.23 | $35.23 | 1,755,526 |
2020-12-01 | $38.40 | $38.48 | $35.72 | $35.93 | $35.93 | 1,903,518 |
2020-11-30 | $37.81 | $38.09 | $36.68 | $37.41 | $37.41 | 2,513,322 |
2020-11-27 | $37.30 | $38.09 | $37.25 | $37.93 | $37.93 | 920,907 |
2020-11-25 | $37.13 | $37.52 | $36.54 | $37.33 | $37.33 | 1,256,579 |
2020-11-24 | $37.10 | $37.26 | $36.11 | $37.09 | $37.09 | 1,787,115 |
2020-11-23 | $36.08 | $37.15 | $35.95 | $36.78 | $36.78 | 1,410,784 |
2020-11-20 | $36.49 | $36.50 | $35.45 | $35.76 | $35.76 | 1,755,132 |
2020-11-19 | $36.00 | $36.85 | $35.59 | $36.74 | $36.74 | 1,315,958 |
2020-11-18 | $34.58 | $36.46 | $34.58 | $36.05 | $36.05 | 1,426,257 |
2020-11-17 | $35.25 | $36.19 | $35.04 | $35.81 | $35.81 | 1,901,537 |
2020-11-16 | $36.02 | $36.24 | $35.15 | $35.86 | $35.86 | 1,568,447 |
2020-11-13 | $34.17 | $35.02 | $33.92 | $34.84 | $34.84 | 1,415,263 |
2020-11-12 | $34.16 | $34.70 | $33.49 | $33.83 | $33.83 | 1,172,958 |
2020-11-11 | $33.99 | $34.44 | $33.24 | $34.38 | $34.38 | 1,733,895 |
2020-11-10 | $33.23 | $34.14 | $32.47 | $33.80 | $33.80 | 2,275,660 |
2020-11-09 | $35.86 | $36.88 | $32.14 | $32.21 | $32.21 | 3,532,351 |
2020-11-06 | $34.65 | $34.77 | $33.64 | $34.09 | $34.09 | 4,163,314 |
2020-11-05 | $34.70 | $36.07 | $34.49 | $34.65 | $34.65 | 2,290,553 |
2020-11-04 | $32.44 | $34.49 | $32.31 | $34.10 | $34.10 | 1,766,175 |
2020-11-03 | $34.22 | $34.22 | $31.73 | $32.68 | $32.68 | 2,203,172 |
2020-11-02 | $31.21 | $32.93 | $30.78 | $32.67 | $32.67 | 3,261,862 |
2020-10-30 | $32.00 | $32.97 | $30.05 | $30.30 | $30.30 | 4,407,926 |
2020-10-29 | $30.40 | $30.62 | $29.73 | $30.01 | $30.01 | 1,843,486 |
2020-10-28 | $30.21 | $31.39 | $30.15 | $30.51 | $30.51 | 1,478,854 |
2020-10-27 | $31.49 | $32.18 | $30.94 | $31.35 | $31.35 | 1,806,703 |
2020-10-26 | $31.82 | $32.13 | $31.07 | $31.69 | $31.69 | 1,373,171 |
2020-10-23 | $32.61 | $33.07 | $32.06 | $32.66 | $32.66 | 1,166,518 |
2020-10-22 | $32.75 | $32.90 | $31.59 | $32.25 | $32.25 | 1,447,674 |
2020-10-21 | $33.57 | $34.06 | $32.46 | $32.55 | $32.55 | 979,738 |
2020-10-20 | $32.75 | $34.49 | $32.68 | $33.67 | $33.67 | 1,808,595 |
2020-10-19 | $33.62 | $33.90 | $32.54 | $32.68 | $32.68 | 1,258,376 |
2020-10-16 | $34.28 | $34.46 | $33.43 | $33.50 | $33.50 | 1,118,577 |
2020-10-15 | $33.40 | $34.42 | $33.00 | $34.18 | $34.18 | 1,219,958 |
2020-10-14 | $34.38 | $34.69 | $33.83 | $33.91 | $33.91 | 620,590 |
2020-10-13 | $34.31 | $34.53 | $33.66 | $34.18 | $34.18 | 1,353,234 |
2020-10-12 | $34.40 | $34.67 | $34.04 | $34.54 | $34.54 | 1,073,538 |
2020-10-09 | $34.33 | $34.49 | $33.48 | $34.00 | $34.00 | 1,190,455 |
2020-10-08 | $34.31 | $34.40 | $33.36 | $33.87 | $33.87 | 1,123,628 |
2020-10-07 | $34.19 | $34.38 | $33.46 | $33.84 | $33.84 | 1,354,641 |
2020-10-06 | $33.41 | $34.36 | $33.26 | $33.42 | $33.42 | 2,752,528 |
2020-10-05 | $34.15 | $34.42 | $32.83 | $33.39 | $33.39 | 2,367,199 |
2020-10-02 | $32.20 | $33.88 | $32.20 | $33.69 | $33.69 | 2,652,644 |
2020-10-01 | $32.96 | $33.28 | $32.48 | $33.16 | $33.16 | 2,146,083 |
2020-09-30 | $32.23 | $33.21 | $32.15 | $32.62 | $32.62 | 2,241,675 |
2020-09-29 | $32.26 | $32.52 | $31.95 | $32.00 | $32.00 | 1,381,030 |
2020-09-28 | $31.44 | $32.38 | $31.32 | $32.30 | $32.30 | 1,937,778 |
2020-09-25 | $29.65 | $30.75 | $29.58 | $30.59 | $30.59 | 1,449,996 |
2020-09-24 | $29.60 | $30.80 | $29.26 | $30.03 | $30.03 | 1,416,989 |
2020-09-23 | $30.85 | $31.01 | $29.33 | $29.60 | $29.60 | 2,215,102 |
2020-09-22 | $30.22 | $30.88 | $29.73 | $30.83 | $30.83 | 1,760,232 |
2020-09-21 | $30.63 | $30.90 | $29.47 | $30.05 | $30.05 | 3,043,610 |
2020-09-18 | $32.46 | $32.55 | $31.11 | $31.71 | $31.71 | 4,349,736 |
2020-09-17 | $32.43 | $33.11 | $31.95 | $32.28 | $32.28 | 3,866,874 |
2020-09-16 | $33.05 | $33.45 | $32.41 | $33.17 | $33.17 | 3,125,777 |
2020-09-15 | $33.05 | $33.17 | $32.49 | $32.58 | $32.58 | 2,062,381 |
2020-09-14 | $32.25 | $33.00 | $31.85 | $32.85 | $32.85 | 2,454,212 |
2020-09-11 | $31.38 | $32.10 | $31.15 | $31.90 | $31.90 | 3,014,778 |
2020-09-10 | $31.15 | $31.85 | $30.95 | $31.22 | $31.22 | 5,509,609 |
2020-09-09 | $30.11 | $31.24 | $29.92 | $30.92 | $30.92 | 2,680,165 |
2020-09-08 | $29.43 | $31.24 | $29.00 | $30.02 | $30.02 | 3,347,571 |
2020-09-04 | $30.66 | $30.70 | $28.44 | $30.02 | $30.02 | 3,040,086 |
2020-09-03 | $30.85 | $31.24 | $29.91 | $30.16 | $30.16 | 3,582,191 |
2020-09-02 | $31.05 | $31.56 | $30.08 | $31.52 | $31.52 | 3,015,711 |
2020-09-01 | $30.37 | $31.27 | $30.01 | $30.98 | $30.98 | 3,612,287 |
2020-08-31 | $31.48 | $31.74 | $30.48 | $30.62 | $30.62 | 3,599,542 |
2020-08-28 | $31.21 | $32.47 | $30.89 | $31.67 | $31.67 | 8,813,942 |
2020-08-27 | $30.00 | $30.77 | $28.96 | $30.24 | $30.24 | 11,569,467 |
2020-08-26 | $28.02 | $28.19 | $27.65 | $27.91 | $27.91 | 666,950 |
2020-08-25 | $28.86 | $28.86 | $27.63 | $28.03 | $28.03 | 747,871 |
2020-08-24 | $29.02 | $29.29 | $27.75 | $28.13 | $28.13 | 1,425,152 |
2020-08-21 | $28.10 | $28.64 | $27.95 | $28.62 | $28.62 | 1,297,746 |
2020-08-20 | $28.51 | $28.68 | $27.95 | $28.17 | $28.17 | 1,724,586 |
2020-08-19 | $29.39 | $29.58 | $28.72 | $28.81 | $28.81 | 1,494,043 |
2020-08-18 | $30.04 | $30.23 | $29.24 | $29.49 | $29.49 | 2,158,977 |
2020-08-17 | $30.30 | $30.92 | $29.82 | $30.02 | $30.02 | 2,804,613 |
2020-08-14 | $31.09 | $31.69 | $29.91 | $30.27 | $30.27 | 20,624,142 |
2020-08-13 | $30.36 | $31.98 | $30.13 | $31.38 | $31.38 | 6,956,246 |
2020-08-12 | $30.84 | $31.18 | $29.15 | $30.36 | $30.36 | 7,464,996 |
2020-08-11 | $28.28 | $28.38 | $26.83 | $27.06 | $27.06 | 1,529,077 |
2020-08-10 | $27.10 | $28.11 | $27.07 | $27.78 | $27.78 | 1,286,567 |
2020-08-07 | $26.33 | $26.96 | $26.33 | $26.92 | $26.92 | 918,818 |
2020-08-06 | $26.47 | $26.72 | $26.31 | $26.49 | $26.49 | 966,839 |
2020-08-05 | $26.64 | $26.86 | $26.41 | $26.53 | $26.53 | 1,316,006 |
2020-08-04 | $26.68 | $26.98 | $26.07 | $26.22 | $26.22 | 1,429,151 |
2020-08-03 | $25.01 | $27.43 | $24.73 | $27.27 | $27.27 | 2,529,727 |
2020-07-31 | $25.46 | $26.00 | $22.62 | $23.69 | $23.69 | 2,598,984 |
2020-07-30 | $23.39 | $23.55 | $22.52 | $23.43 | $23.43 | 964,301 |
2020-07-29 | $22.84 | $23.76 | $22.70 | $23.70 | $23.70 | 970,457 |
2020-07-28 | $23.77 | $23.88 | $22.51 | $22.56 | $22.56 | 1,482,857 |
2020-07-27 | $23.07 | $23.86 | $23.01 | $23.81 | $23.81 | 915,753 |
2020-07-24 | $23.14 | $23.48 | $22.67 | $23.10 | $23.10 | 737,465 |
2020-07-23 | $23.41 | $24.00 | $22.94 | $23.26 | $23.26 | 1,020,533 |
2020-07-22 | $22.11 | $23.54 | $22.04 | $23.29 | $23.29 | 788,559 |
2020-07-21 | $22.39 | $22.53 | $21.96 | $22.27 | $22.27 | 737,806 |
2020-07-20 | $21.86 | $22.17 | $21.62 | $21.90 | $21.90 | 394,215 |
2020-07-17 | $22.28 | $22.46 | $21.93 | $22.05 | $22.05 | 515,600 |
2020-07-16 | $21.98 | $22.41 | $21.68 | $22.35 | $22.35 | 908,400 |
2020-07-15 | $21.21 | $22.33 | $21.11 | $22.02 | $22.02 | 1,188,900 |
2020-07-14 | $19.27 | $20.82 | $19.11 | $20.72 | $20.72 | 1,100,400 |
2020-07-13 | $20.25 | $20.40 | $19.28 | $19.34 | $19.34 | 835,600 |
2020-07-10 | $19.66 | $20.13 | $19.03 | $19.91 | $19.91 | 820,300 |
2020-07-09 | $20.83 | $21.14 | $19.52 | $19.59 | $19.59 | 1,034,400 |
2020-07-08 | $20.08 | $21.11 | $19.96 | $20.86 | $20.86 | 1,132,900 |
2020-07-07 | $20.27 | $20.39 | $19.71 | $19.84 | $19.84 | 694,600 |
2020-07-06 | $20.62 | $20.94 | $20.05 | $20.43 | $20.43 | 568,800 |
2020-07-02 | $20.25 | $21.00 | $19.98 | $20.07 | $20.07 | 697,000 |
2020-07-01 | $20.84 | $20.91 | $19.67 | $19.73 | $19.73 | 844,900 |
2020-06-30 | $20.38 | $21.00 | $20.06 | $20.70 | $20.70 | 961,800 |
2020-06-29 | $19.68 | $20.76 | $19.50 | $20.46 | $20.46 | 991,800 |
2020-06-26 | $20.17 | $20.30 | $19.34 | $19.35 | $19.35 | 1,617,497 |
2020-06-25 | $20.31 | $20.76 | $19.58 | $20.31 | $20.31 | 1,126,314 |
2020-06-24 | $21.26 | $21.83 | $19.90 | $20.66 | $20.66 | 825,446 |
2020-06-23 | $22.08 | $22.27 | $21.44 | $21.70 | $21.70 | 666,748 |
2020-06-22 | $21.32 | $21.72 | $20.94 | $21.70 | $21.70 | 970,121 |
2020-06-19 | $22.53 | $22.57 | $21.31 | $21.58 | $21.58 | 1,009,097 |
2020-06-18 | $22.66 | $22.94 | $22.02 | $22.11 | $22.11 | 529,986 |
2020-06-17 | $23.25 | $23.25 | $22.21 | $22.26 | $22.26 | 488,863 |
2020-06-16 | $23.64 | $23.85 | $22.26 | $23.05 | $23.05 | 925,487 |
2020-06-15 | $20.00 | $22.75 | $20.00 | $22.74 | $22.74 | 1,064,544 |
2020-06-12 | $22.10 | $22.17 | $20.13 | $20.99 | $20.99 | 1,019,252 |
2020-06-11 | $20.88 | $21.77 | $20.28 | $20.67 | $20.67 | 1,341,986 |
2020-06-10 | $22.57 | $22.88 | $21.67 | $22.69 | $22.69 | 1,176,846 |
2020-06-09 | $22.66 | $23.03 | $22.07 | $22.71 | $22.71 | 869,359 |
2020-06-08 | $24.48 | $24.65 | $23.25 | $23.40 | $23.40 | 1,356,923 |
2020-06-05 | $22.91 | $24.25 | $22.91 | $23.54 | $23.54 | 1,360,456 |
2020-06-04 | $21.98 | $22.78 | $21.98 | $22.44 | $22.44 | 1,001,117 |
2020-06-03 | $23.00 | $23.11 | $22.18 | $22.25 | $22.25 | 1,655,798 |
2020-06-02 | $21.80 | $22.66 | $21.80 | $22.49 | $22.49 | 1,348,933 |
2020-06-01 | $20.92 | $21.85 | $20.69 | $21.50 | $21.50 | 1,317,874 |
2020-05-29 | $20.28 | $21.25 | $20.11 | $20.81 | $20.81 | 1,025,288 |
2020-05-28 | $22.48 | $22.49 | $20.57 | $20.66 | $20.66 | 1,461,816 |
2020-05-27 | $21.06 | $22.63 | $20.95 | $22.29 | $22.29 | 2,137,736 |
2020-05-26 | $20.00 | $21.10 | $19.78 | $20.56 | $20.56 | 1,501,471 |
2020-05-22 | $18.54 | $19.21 | $18.28 | $19.18 | $19.18 | 840,768 |
2020-05-21 | $18.59 | $18.85 | $18.33 | $18.44 | $18.44 | 750,921 |
2020-05-20 | $18.09 | $18.87 | $18.09 | $18.51 | $18.51 | 1,039,520 |
2020-05-19 | $18.64 | $18.64 | $17.70 | $17.71 | $17.71 | 1,021,037 |
2020-05-18 | $17.01 | $19.11 | $17.01 | $18.88 | $18.88 | 1,570,176 |
2020-05-15 | $15.66 | $16.19 | $15.56 | $16.09 | $16.09 | 1,402,251 |
2020-05-14 | $14.74 | $15.73 | $14.29 | $15.70 | $15.70 | 927,692 |
2020-05-13 | $16.25 | $16.35 | $15.04 | $15.31 | $15.31 | 1,586,181 |
2020-05-12 | $17.76 | $17.89 | $16.50 | $16.54 | $16.54 | 1,089,183 |
2020-05-11 | $17.37 | $17.94 | $16.79 | $17.62 | $17.62 | 1,323,581 |
2020-05-08 | $17.70 | $17.97 | $17.27 | $17.89 | $17.89 | 999,703 |
2020-05-07 | $16.60 | $17.30 | $16.47 | $17.15 | $17.15 | 773,887 |
2020-05-06 | $17.00 | $17.20 | $16.20 | $16.21 | $16.21 | 1,078,437 |
2020-05-05 | $16.74 | $17.49 | $16.57 | $16.90 | $16.90 | 1,145,955 |
2020-05-04 | $16.73 | $17.32 | $16.50 | $16.84 | $16.84 | 1,182,016 |
2020-05-01 | $16.99 | $17.54 | $16.27 | $17.24 | $17.24 | 1,681,292 |
2020-04-30 | $18.86 | $19.22 | $17.98 | $18.35 | $18.35 | 2,819,028 |
2020-04-29 | $17.95 | $20.16 | $17.90 | $19.54 | $19.54 | 2,178,266 |
2020-04-28 | $16.61 | $17.63 | $16.14 | $17.30 | $17.30 | 2,364,653 |
2020-04-27 | $15.00 | $16.00 | $14.89 | $15.80 | $15.80 | 1,193,101 |
2020-04-24 | $14.11 | $14.84 | $13.82 | $14.73 | $14.73 | 1,062,943 |
2020-04-23 | $13.58 | $14.23 | $13.54 | $13.96 | $13.96 | 717,906 |
2020-04-22 | $13.89 | $13.94 | $13.33 | $13.46 | $13.46 | 971,414 |
2020-04-21 | $13.45 | $13.58 | $13.29 | $13.48 | $13.48 | 1,096,876 |
2020-04-20 | $13.97 | $14.40 | $13.63 | $13.94 | $13.94 | 1,105,554 |
2020-04-17 | $13.45 | $14.73 | $13.45 | $14.62 | $14.62 | 1,304,328 |
2020-04-16 | $13.38 | $13.38 | $12.49 | $12.95 | $12.95 | 1,410,462 |
2020-04-15 | $13.47 | $13.89 | $12.84 | $13.25 | $13.25 | 1,211,474 |
2020-04-14 | $14.53 | $14.69 | $14.01 | $14.14 | $14.14 | 1,102,629 |
2020-04-13 | $14.96 | $15.00 | $13.59 | $13.83 | $13.83 | 1,056,529 |
2020-04-09 | $14.10 | $15.09 | $13.61 | $15.04 | $15.04 | 1,930,885 |
2020-04-08 | $13.95 | $14.13 | $13.39 | $13.58 | $13.58 | 1,755,844 |
2020-04-07 | $13.70 | $14.39 | $13.45 | $13.59 | $13.59 | 2,022,158 |
2020-04-06 | $11.65 | $12.90 | $11.45 | $12.81 | $12.81 | 1,616,079 |
2020-04-03 | $11.48 | $11.78 | $10.58 | $10.91 | $10.91 | 1,638,254 |
2020-04-02 | $11.30 | $11.64 | $10.91 | $11.54 | $11.54 | 1,674,201 |
2020-04-01 | $11.53 | $12.07 | $11.23 | $11.48 | $11.48 | 1,885,879 |
2020-03-31 | $12.77 | $13.10 | $12.02 | $12.23 | $12.23 | 1,951,109 |
2020-03-30 | $13.30 | $13.44 | $12.51 | $12.86 | $12.86 | 1,427,980 |
2020-03-27 | $13.40 | $13.70 | $12.75 | $13.33 | $13.33 | 1,529,481 |
2020-03-26 | $14.96 | $15.74 | $13.76 | $14.18 | $14.18 | 2,057,937 |
2020-03-25 | $14.12 | $15.50 | $13.55 | $14.63 | $14.63 | 2,087,501 |
2020-03-24 | $12.00 | $13.80 | $11.94 | $13.72 | $13.72 | 1,725,341 |
2020-03-23 | $11.50 | $11.88 | $10.66 | $11.12 | $11.12 | 2,038,139 |
2020-03-20 | $12.37 | $12.66 | $11.25 | $11.40 | $11.40 | 3,607,435 |
2020-03-19 | $10.50 | $12.12 | $9.79 | $12.01 | $12.01 | 2,262,129 |
2020-03-18 | $10.29 | $10.85 | $9.67 | $10.65 | $10.65 | 2,738,061 |
2020-03-17 | $12.19 | $12.50 | $10.11 | $11.29 | $11.29 | 2,906,059 |
2020-03-16 | $9.80 | $14.29 | $9.00 | $12.20 | $12.20 | 2,843,438 |
2020-03-13 | $15.98 | $16.48 | $14.61 | $15.90 | $15.90 | 2,590,722 |
2020-03-12 | $17.08 | $17.84 | $14.71 | $14.76 | $14.76 | 2,978,546 |
2020-03-11 | $19.79 | $20.29 | $18.84 | $19.11 | $19.11 | 2,156,472 |
2020-03-10 | $19.84 | $20.75 | $19.18 | $20.67 | $20.67 | 2,458,041 |
2020-03-09 | $20.43 | $20.67 | $18.74 | $18.97 | $18.97 | 2,120,348 |
2020-03-06 | $23.53 | $23.70 | $21.41 | $22.08 | $22.08 | 1,861,297 |
2020-03-05 | $24.83 | $25.23 | $24.11 | $24.47 | $24.47 | 1,555,112 |
2020-03-04 | $24.26 | $25.80 | $24.07 | $25.64 | $25.64 | 1,689,807 |
2020-03-03 | $24.09 | $24.79 | $23.37 | $23.72 | $23.72 | 1,710,915 |
2020-03-02 | $23.24 | $24.19 | $22.82 | $24.17 | $24.17 | 1,877,506 |
2020-02-28 | $22.17 | $23.47 | $22.01 | $22.71 | $22.71 | 2,870,662 |
2020-02-27 | $22.71 | $24.20 | $22.41 | $22.99 | $22.99 | 1,946,327 |
2020-02-26 | $24.71 | $24.75 | $23.25 | $23.27 | $23.27 | 2,013,917 |
2020-02-25 | $26.79 | $26.79 | $24.66 | $24.72 | $24.72 | 2,502,320 |
2020-02-24 | $26.30 | $27.39 | $25.82 | $26.70 | $26.70 | 1,739,389 |
2020-02-21 | $26.43 | $28.30 | $24.35 | $26.69 | $26.69 | 3,923,305 |
2020-02-20 | $27.95 | $28.43 | $27.59 | $28.18 | $28.18 | 1,857,911 |
2020-02-19 | $27.49 | $28.38 | $27.49 | $27.96 | $27.96 | 1,339,901 |
2020-02-18 | $27.15 | $27.52 | $26.88 | $27.27 | $27.27 | 963,003 |
2020-02-14 | $27.53 | $27.84 | $26.94 | $27.19 | $27.19 | 1,200,969 |
2020-02-13 | $26.64 | $27.82 | $26.57 | $27.70 | $27.70 | 1,807,900 |
2020-02-12 | $25.67 | $26.76 | $25.64 | $26.68 | $26.68 | 1,428,363 |
2020-02-11 | $25.17 | $25.69 | $25.08 | $25.61 | $25.61 | 1,572,659 |
2020-02-10 | $24.48 | $25.15 | $24.46 | $25.11 | $25.11 | 957,521 |
2020-02-07 | $25.06 | $25.19 | $24.36 | $24.53 | $24.53 | 721,183 |
2020-02-06 | $26.15 | $26.26 | $25.10 | $25.11 | $25.11 | 986,572 |
2020-02-05 | $25.68 | $26.22 | $25.45 | $26.10 | $26.10 | 1,141,407 |
2020-02-04 | $24.95 | $25.27 | $24.63 | $25.06 | $25.06 | 977,591 |
2020-02-03 | $24.95 | $25.29 | $24.56 | $24.65 | $24.65 | 1,507,520 |
2020-01-31 | $26.01 | $26.21 | $24.55 | $24.80 | $24.80 | 1,676,459 |
2020-01-30 | $26.20 | $26.43 | $25.80 | $26.08 | $26.08 | 616,166 |
2020-01-29 | $27.07 | $27.14 | $26.06 | $26.36 | $26.36 | 706,039 |
2020-01-28 | $26.54 | $27.11 | $26.50 | $26.99 | $26.99 | 815,061 |
2020-01-27 | $25.79 | $26.74 | $25.65 | $26.48 | $26.48 | 1,419,612 |
2020-01-24 | $27.01 | $27.22 | $26.14 | $26.35 | $26.35 | 785,296 |
2020-01-23 | $26.94 | $27.13 | $26.53 | $26.92 | $26.92 | 1,395,814 |
2020-01-22 | $27.24 | $27.39 | $26.85 | $26.87 | $26.87 | 839,197 |
2020-01-21 | $26.85 | $27.23 | $26.72 | $27.13 | $27.13 | 1,055,098 |
2020-01-17 | $27.25 | $27.50 | $26.79 | $26.82 | $26.82 | 1,268,617 |
2020-01-16 | $27.28 | $27.58 | $26.96 | $27.03 | $27.03 | 643,112 |
2020-01-15 | $26.45 | $27.12 | $26.41 | $27.11 | $27.11 | 1,124,450 |
2020-01-14 | $26.60 | $26.73 | $26.29 | $26.43 | $26.43 | 1,117,143 |
2020-01-13 | $26.51 | $26.94 | $26.51 | $26.79 | $26.79 | 1,010,976 |
2020-01-10 | $26.38 | $26.62 | $26.10 | $26.37 | $26.37 | 804,851 |
2020-01-09 | $26.29 | $26.58 | $26.20 | $26.29 | $26.29 | 853,995 |
2020-01-08 | $26.00 | $26.62 | $25.94 | $26.19 | $26.19 | 963,112 |
2020-01-07 | $25.63 | $26.29 | $25.63 | $25.93 | $25.93 | 1,049,322 |
2020-01-06 | $25.48 | $25.77 | $25.09 | $25.74 | $25.74 | 1,297,004 |
2020-01-03 | $25.00 | $25.46 | $24.96 | $25.22 | $25.22 | 1,019,293 |
2020-01-02 | $25.59 | $25.65 | $25.07 | $25.41 | $25.41 | 1,151,452 |
2019-12-31 | $25.36 | $25.66 | $25.31 | $25.41 | $25.41 | 735,922 |
2019-12-30 | $25.51 | $25.57 | $25.06 | $25.43 | $25.43 | 603,356 |
2019-12-27 | $25.49 | $25.63 | $25.19 | $25.45 | $25.45 | 666,989 |
2019-12-26 | $25.23 | $25.51 | $25.01 | $25.39 | $25.39 | 818,198 |
2019-12-24 | $24.90 | $25.45 | $24.81 | $25.43 | $25.43 | 325,153 |
2019-12-23 | $25.11 | $25.25 | $24.89 | $24.94 | $24.94 | 843,398 |
2019-12-20 | $25.03 | $25.18 | $24.75 | $24.91 | $24.91 | 1,644,796 |
2019-12-19 | $25.19 | $25.29 | $24.71 | $24.84 | $24.84 | 1,232,585 |
2019-12-18 | $25.61 | $25.76 | $25.09 | $25.24 | $25.24 | 3,018,666 |
2019-12-17 | $25.37 | $25.85 | $25.37 | $25.54 | $25.54 | 1,171,473 |
2019-12-16 | $25.52 | $25.79 | $25.29 | $25.33 | $25.33 | 1,030,700 |
2019-12-13 | $25.36 | $25.65 | $25.13 | $25.36 | $25.36 | 1,236,172 |
2019-12-12 | $25.87 | $26.07 | $25.29 | $25.30 | $25.30 | 880,061 |
2019-12-11 | $25.66 | $25.98 | $25.61 | $25.92 | $25.92 | 882,115 |
2019-12-10 | $25.79 | $25.79 | $25.54 | $25.67 | $25.67 | 714,260 |
2019-12-09 | $25.27 | $25.78 | $25.10 | $25.69 | $25.69 | 1,149,228 |
2019-12-06 | $25.87 | $26.00 | $25.15 | $25.30 | $25.30 | 1,265,798 |
2019-12-05 | $25.33 | $25.72 | $25.30 | $25.69 | $25.69 | 1,467,101 |
2019-12-04 | $25.41 | $25.56 | $25.13 | $25.22 | $25.22 | 1,467,250 |
2019-12-03 | $24.82 | $25.30 | $24.64 | $25.18 | $25.18 | 834,799 |
2019-12-02 | $25.46 | $25.46 | $25.04 | $25.14 | $25.14 | 918,647 |
2019-11-29 | $25.86 | $25.88 | $25.40 | $25.41 | $25.41 | 391,332 |
2019-11-27 | $25.89 | $26.06 | $25.78 | $25.90 | $25.90 | 747,717 |
2019-11-26 | $25.63 | $25.99 | $25.58 | $25.72 | $25.72 | 999,048 |
2019-11-25 | $25.05 | $25.56 | $25.04 | $25.52 | $25.52 | 1,006,570 |
2019-11-22 | $24.88 | $25.11 | $24.79 | $25.02 | $25.02 | 596,118 |
2019-11-21 | $25.65 | $25.65 | $24.73 | $24.86 | $24.86 | 1,236,307 |
2019-11-20 | $25.34 | $25.57 | $25.14 | $25.36 | $25.36 | 1,048,041 |
2019-11-19 | $25.36 | $25.65 | $25.36 | $25.38 | $25.38 | 1,426,837 |
2019-11-18 | $25.10 | $25.44 | $24.98 | $25.34 | $25.34 | 1,276,406 |
2019-11-15 | $25.40 | $25.55 | $24.95 | $25.05 | $25.05 | 1,063,721 |
2019-11-14 | $24.77 | $25.32 | $24.77 | $25.24 | $25.24 | 1,202,155 |
2019-11-13 | $24.61 | $24.96 | $24.41 | $24.76 | $24.76 | 1,222,602 |
2019-11-12 | $24.49 | $24.95 | $24.45 | $24.75 | $24.75 | 1,430,571 |
2019-11-11 | $24.11 | $24.43 | $23.82 | $24.36 | $24.36 | 1,128,126 |
2019-11-08 | $23.56 | $24.20 | $23.29 | $24.19 | $24.19 | 1,612,981 |
2019-11-07 | $24.21 | $24.28 | $23.47 | $23.56 | $23.56 | 1,619,820 |
2019-11-06 | $23.91 | $24.19 | $23.55 | $24.13 | $24.13 | 2,048,549 |
2019-11-05 | $24.64 | $24.78 | $23.40 | $23.80 | $23.80 | 1,879,102 |
2019-11-04 | $24.49 | $24.50 | $24.12 | $24.44 | $24.44 | 1,769,325 |
2019-11-01 | $23.50 | $24.67 | $23.35 | $24.30 | $24.30 | 2,776,835 |
2019-10-31 | $22.20 | $22.63 | $22.09 | $22.61 | $22.61 | 1,507,465 |
2019-10-30 | $22.91 | $22.97 | $21.80 | $22.36 | $22.36 | 1,427,707 |
2019-10-29 | $22.76 | $22.99 | $22.66 | $22.87 | $22.87 | 990,677 |
2019-10-28 | $22.96 | $23.05 | $22.79 | $22.84 | $22.84 | 1,043,550 |
2019-10-25 | $22.65 | $23.13 | $22.65 | $22.92 | $22.92 | 803,026 |
2019-10-24 | $22.85 | $22.85 | $22.56 | $22.70 | $22.70 | 1,279,461 |
2019-10-23 | $23.02 | $23.10 | $22.68 | $22.78 | $22.78 | 1,373,541 |
2019-10-22 | $23.47 | $23.50 | $23.04 | $23.05 | $23.05 | 1,663,927 |
2019-10-21 | $23.16 | $23.44 | $23.03 | $23.33 | $23.33 | 1,887,291 |
2019-10-18 | $22.74 | $23.30 | $22.65 | $22.89 | $22.89 | 1,852,398 |
2019-10-17 | $22.58 | $22.90 | $22.51 | $22.73 | $22.73 | 1,849,399 |
2019-10-16 | $22.00 | $22.59 | $21.69 | $22.44 | $22.44 | 2,296,162 |
2019-10-15 | $20.80 | $21.61 | $20.66 | $21.54 | $21.54 | 1,609,309 |
2019-10-14 | $20.54 | $20.67 | $20.39 | $20.58 | $20.58 | 733,059 |
2019-10-11 | $20.96 | $21.09 | $20.66 | $20.67 | $20.67 | 868,719 |
2019-10-10 | $20.88 | $20.98 | $20.63 | $20.73 | $20.73 | 804,713 |
2019-10-09 | $20.48 | $21.06 | $20.48 | $20.80 | $20.80 | 1,904,869 |
2019-10-08 | $20.13 | $20.56 | $20.01 | $20.40 | $20.40 | 552,105 |
2019-10-07 | $20.44 | $20.51 | $20.26 | $20.30 | $20.30 | 501,737 |
2019-10-04 | $20.11 | $20.57 | $20.11 | $20.50 | $20.50 | 745,977 |
2019-10-03 | $20.14 | $20.27 | $19.61 | $20.11 | $20.11 | 798,326 |
2019-10-02 | $20.20 | $20.35 | $19.80 | $20.27 | $20.27 | 844,428 |
2019-10-01 | $20.78 | $21.00 | $20.41 | $20.43 | $20.43 | 1,387,681 |
2019-09-30 | $20.46 | $20.70 | $20.34 | $20.58 | $20.58 | 1,318,680 |
2019-09-27 | $20.60 | $20.75 | $20.27 | $20.39 | $20.39 | 830,701 |
2019-09-26 | $20.57 | $20.70 | $20.44 | $20.55 | $20.55 | 474,808 |
2019-09-25 | $20.27 | $20.79 | $20.14 | $20.68 | $20.68 | 1,185,651 |
2019-09-24 | $20.50 | $20.69 | $20.18 | $20.24 | $20.24 | 835,306 |
2019-09-23 | $20.10 | $20.59 | $20.00 | $20.41 | $20.41 | 518,550 |
2019-09-20 | $20.48 | $20.67 | $20.15 | $20.26 | $20.26 | 1,099,304 |
2019-09-19 | $20.50 | $20.75 | $20.28 | $20.56 | $20.56 | 1,048,270 |
2019-09-18 | $20.46 | $20.65 | $20.25 | $20.49 | $20.49 | 1,377,997 |
2019-09-17 | $20.16 | $20.35 | $19.83 | $20.34 | $20.34 | 1,119,271 |
2019-09-16 | $20.15 | $20.36 | $19.97 | $20.23 | $20.23 | 1,394,356 |
2019-09-13 | $20.11 | $20.52 | $20.09 | $20.19 | $20.19 | 954,870 |
2019-09-12 | $20.01 | $20.26 | $19.79 | $19.99 | $19.99 | 1,053,534 |
2019-09-11 | $19.80 | $20.02 | $19.60 | $19.95 | $19.95 | 1,185,743 |
2019-09-10 | $19.42 | $19.90 | $19.03 | $19.76 | $19.76 | 1,247,808 |
2019-09-09 | $19.13 | $19.76 | $19.07 | $19.43 | $19.43 | 1,199,625 |
2019-09-06 | $19.30 | $19.47 | $19.04 | $19.07 | $19.07 | 733,014 |
2019-09-05 | $19.22 | $19.56 | $19.00 | $19.21 | $19.21 | 1,044,826 |
2019-09-04 | $19.14 | $19.16 | $18.93 | $19.06 | $19.06 | 805,161 |
2019-09-03 | $19.32 | $19.33 | $18.68 | $18.93 | $18.93 | 818,350 |
2019-08-30 | $19.58 | $19.68 | $19.35 | $19.45 | $19.45 | 617,437 |
2019-08-29 | $19.33 | $19.65 | $19.33 | $19.45 | $19.45 | 594,695 |
2019-08-28 | $18.88 | $19.28 | $18.63 | $19.15 | $19.15 | 533,623 |
2019-08-27 | $19.34 | $19.34 | $18.79 | $18.87 | $18.87 | 641,492 |
2019-08-26 | $19.03 | $19.22 | $18.75 | $19.21 | $19.21 | 684,335 |
2019-08-23 | $19.53 | $19.67 | $18.77 | $18.82 | $18.82 | 789,962 |
2019-08-22 | $19.70 | $19.87 | $19.37 | $19.61 | $19.61 | 790,818 |
2019-08-21 | $19.22 | $19.68 | $19.19 | $19.61 | $19.61 | 1,157,522 |
2019-08-20 | $19.06 | $19.32 | $19.03 | $19.12 | $19.12 | 752,182 |
2019-08-19 | $19.19 | $19.39 | $19.13 | $19.14 | $19.14 | 671,033 |
2019-08-16 | $18.86 | $19.06 | $18.72 | $18.93 | $18.93 | 970,353 |
2019-08-15 | $18.78 | $18.95 | $18.48 | $18.72 | $18.72 | 865,444 |
2019-08-14 | $18.88 | $19.12 | $18.61 | $18.70 | $18.70 | 1,488,395 |
2019-08-13 | $19.54 | $19.84 | $19.17 | $19.21 | $19.21 | 1,672,239 |
2019-08-12 | $20.02 | $20.06 | $19.59 | $19.66 | $19.66 | 1,084,013 |
2019-08-09 | $20.12 | $20.27 | $19.82 | $20.15 | $20.15 | 1,139,553 |
2019-08-08 | $19.63 | $20.30 | $19.57 | $20.12 | $20.12 | 1,894,954 |
2019-08-07 | $18.67 | $19.66 | $18.56 | $19.63 | $19.63 | 2,174,174 |
2019-08-06 | $19.11 | $19.30 | $18.64 | $18.98 | $18.98 | 2,055,049 |
2019-08-05 | $18.88 | $19.25 | $18.58 | $18.90 | $18.90 | 2,016,690 |
2019-08-02 | $17.96 | $18.91 | $17.41 | $18.87 | $18.87 | 3,616,253 |
2019-08-01 | $17.18 | $17.51 | $16.74 | $16.80 | $16.80 | 1,589,983 |
2019-07-31 | $17.43 | $17.51 | $17.03 | $17.18 | $17.18 | 1,463,655 |
2019-07-30 | $16.78 | $17.37 | $16.72 | $17.35 | $17.35 | 1,273,726 |
2019-07-29 | $17.38 | $17.55 | $16.74 | $16.87 | $16.87 | 951,896 |
2019-07-26 | $17.32 | $17.48 | $17.11 | $17.34 | $17.34 | 757,663 |
2019-07-25 | $17.29 | $17.63 | $17.16 | $17.37 | $17.37 | 1,231,508 |
2019-07-24 | $16.50 | $17.27 | $16.50 | $17.23 | $17.23 | 924,412 |
2019-07-23 | $16.33 | $16.59 | $16.19 | $16.59 | $16.59 | 694,116 |
2019-07-22 | $16.41 | $16.49 | $16.06 | $16.20 | $16.20 | 584,415 |
2019-07-19 | $16.50 | $16.67 | $16.13 | $16.35 | $16.35 | 634,831 |
2019-07-18 | $16.55 | $16.61 | $16.24 | $16.53 | $16.53 | 718,000 |
2019-07-17 | $16.97 | $17.04 | $16.48 | $16.51 | $16.51 | 673,927 |
2019-07-16 | $16.88 | $17.09 | $16.78 | $16.89 | $16.89 | 551,104 |
2019-07-15 | $17.06 | $17.12 | $16.69 | $16.84 | $16.84 | 723,052 |
2019-07-12 | $17.01 | $17.22 | $16.85 | $17.01 | $17.01 | 1,059,685 |
2019-07-11 | $16.83 | $17.02 | $16.67 | $16.90 | $16.90 | 885,425 |
2019-07-10 | $16.87 | $17.00 | $16.66 | $16.84 | $16.84 | 821,601 |
2019-07-09 | $16.89 | $17.05 | $16.61 | $16.75 | $16.75 | 754,955 |
2019-07-08 | $17.02 | $17.22 | $16.90 | $17.01 | $17.01 | 681,010 |
2019-07-05 | $16.84 | $17.00 | $16.71 | $16.97 | $16.97 | 876,899 |
2019-07-03 | $17.04 | $17.15 | $16.79 | $16.96 | $16.96 | 360,395 |
2019-07-02 | $16.94 | $16.99 | $16.73 | $16.98 | $16.98 | 538,815 |
2019-07-01 | $17.11 | $17.19 | $16.73 | $16.96 | $16.96 | 931,387 |
2019-06-28 | $16.28 | $17.00 | $16.21 | $16.86 | $16.86 | 2,957,025 |
2019-06-27 | $15.45 | $16.28 | $15.39 | $16.25 | $16.25 | 1,199,924 |
2019-06-26 | $15.46 | $15.55 | $15.23 | $15.37 | $15.37 | 1,061,130 |
2019-06-25 | $15.43 | $15.50 | $15.15 | $15.42 | $15.42 | 1,340,262 |
2019-06-24 | $15.25 | $15.53 | $15.14 | $15.37 | $15.37 | 749,369 |
2019-06-21 | $15.64 | $15.78 | $15.10 | $15.25 | $15.25 | 948,608 |
2019-06-20 | $15.44 | $15.72 | $15.36 | $15.71 | $15.71 | 816,023 |
2019-06-19 | $15.35 | $15.40 | $15.01 | $15.31 | $15.31 | 706,599 |
2019-06-18 | $15.37 | $15.74 | $15.13 | $15.31 | $15.31 | 663,989 |
2019-06-17 | $15.45 | $15.47 | $15.13 | $15.23 | $15.23 | 472,118 |
2019-06-14 | $15.31 | $15.65 | $15.31 | $15.43 | $15.43 | 600,138 |
2019-06-13 | $15.00 | $15.42 | $14.96 | $15.35 | $15.35 | 872,272 |
2019-06-12 | $14.77 | $14.99 | $14.67 | $14.91 | $14.91 | 1,036,938 |
2019-06-11 | $15.07 | $15.07 | $14.59 | $14.75 | $14.75 | 1,386,948 |
2019-06-10 | $14.69 | $15.08 | $14.69 | $14.88 | $14.88 | 910,718 |
2019-06-07 | $14.72 | $14.78 | $14.51 | $14.60 | $14.60 | 1,423,348 |
2019-06-06 | $14.82 | $14.91 | $14.42 | $14.69 | $14.69 | 1,531,459 |
2019-06-05 | $14.98 | $15.10 | $14.64 | $14.79 | $14.79 | 717,474 |
2019-06-04 | $14.32 | $14.94 | $14.30 | $14.92 | $14.92 | 1,441,959 |
2019-06-03 | $14.03 | $14.39 | $13.73 | $14.13 | $14.13 | 1,559,684 |
2019-05-31 | $14.18 | $14.33 | $14.00 | $14.08 | $14.08 | 700,692 |
2019-05-30 | $14.59 | $14.81 | $14.34 | $14.42 | $14.42 | 888,007 |
2019-05-29 | $14.60 | $14.71 | $14.00 | $14.57 | $14.57 | 1,398,985 |
2019-05-28 | $15.06 | $15.06 | $14.68 | $14.73 | $14.73 | 839,621 |
2019-05-24 | $15.07 | $15.17 | $14.96 | $15.06 | $15.06 | 618,485 |
2019-05-23 | $15.39 | $15.52 | $14.91 | $14.98 | $14.98 | 736,751 |
2019-05-22 | $15.83 | $15.98 | $15.57 | $15.58 | $15.58 | 843,571 |
2019-05-21 | $15.60 | $15.94 | $14.99 | $15.94 | $15.94 | 1,292,424 |
2019-05-20 | $15.68 | $15.79 | $15.38 | $15.40 | $15.40 | 864,458 |
2019-05-17 | $15.81 | $16.16 | $15.79 | $15.82 | $15.82 | 861,705 |
2019-05-16 | $16.16 | $16.28 | $15.94 | $15.97 | $15.97 | 1,628,385 |
2019-05-15 | $15.95 | $16.30 | $15.77 | $16.15 | $16.15 | 875,703 |
2019-05-14 | $15.77 | $16.21 | $15.62 | $16.08 | $16.08 | 818,879 |
2019-05-13 | $16.09 | $16.26 | $15.71 | $15.81 | $15.81 | 1,018,554 |
2019-05-10 | $16.74 | $16.74 | $16.24 | $16.48 | $16.48 | 1,670,463 |
2019-05-09 | $16.46 | $16.71 | $16.28 | $16.70 | $16.70 | 931,345 |
2019-05-08 | $16.72 | $16.94 | $16.58 | $16.60 | $16.60 | 797,949 |
2019-05-07 | $16.52 | $16.84 | $16.31 | $16.70 | $16.70 | 1,545,465 |
2019-05-06 | $16.53 | $16.90 | $15.91 | $16.82 | $16.82 | 1,567,292 |
2019-05-03 | $15.05 | $16.89 | $15.05 | $16.79 | $16.79 | 3,075,955 |
2019-05-02 | $14.32 | $14.87 | $14.32 | $14.71 | $14.71 | 2,013,945 |
2019-05-01 | $13.85 | $14.67 | $13.85 | $14.35 | $14.35 | 2,048,269 |
2019-04-30 | $14.17 | $14.19 | $13.77 | $13.78 | $13.78 | 1,184,305 |
2019-04-29 | $13.97 | $14.19 | $13.83 | $14.16 | $14.16 | 816,706 |
2019-04-26 | $13.79 | $14.01 | $13.66 | $13.94 | $13.94 | 727,206 |
2019-04-25 | $13.90 | $13.94 | $13.35 | $13.74 | $13.74 | 674,138 |
2019-04-24 | $13.89 | $14.16 | $13.86 | $14.00 | $14.00 | 788,703 |
2019-04-23 | $13.54 | $14.16 | $13.43 | $13.95 | $13.95 | 1,236,339 |
2019-04-22 | $14.00 | $14.07 | $13.46 | $13.54 | $13.54 | 716,710 |
2019-04-18 | $13.97 | $14.19 | $13.88 | $14.09 | $14.09 | 545,580 |
2019-04-17 | $14.09 | $14.19 | $13.95 | $14.00 | $14.00 | 1,035,729 |
2019-04-16 | $14.30 | $14.37 | $14.00 | $14.05 | $14.05 | 969,346 |
2019-04-15 | $14.41 | $14.47 | $14.17 | $14.27 | $14.27 | 698,559 |
2019-04-12 | $14.42 | $14.58 | $14.30 | $14.40 | $14.40 | 691,447 |
2019-04-11 | $14.17 | $14.39 | $14.08 | $14.34 | $14.34 | 682,968 |
2019-04-10 | $14.09 | $14.20 | $14.00 | $14.15 | $14.15 | 699,084 |
2019-04-09 | $14.37 | $14.52 | $13.99 | $14.04 | $14.04 | 489,105 |
2019-04-08 | $14.14 | $14.50 | $13.92 | $14.42 | $14.42 | 657,903 |
2019-04-05 | $14.22 | $14.31 | $14.08 | $14.20 | $14.20 | 722,402 |
2019-04-04 | $13.64 | $14.21 | $13.64 | $14.20 | $14.20 | 449,146 |
2019-04-03 | $13.60 | $13.75 | $13.30 | $13.63 | $13.63 | 632,673 |
2019-04-02 | $13.71 | $13.71 | $13.35 | $13.48 | $13.48 | 488,760 |
2019-04-01 | $13.45 | $13.76 | $13.41 | $13.72 | $13.72 | 669,154 |
2019-03-29 | $13.29 | $13.58 | $13.11 | $13.34 | $13.34 | 644,442 |
2019-03-28 | $13.10 | $13.34 | $12.96 | $13.18 | $13.18 | 399,488 |
2019-03-27 | $12.77 | $13.16 | $12.77 | $13.08 | $13.08 | 934,622 |
2019-03-26 | $12.85 | $12.96 | $12.58 | $12.75 | $12.75 | 327,572 |
2019-03-25 | $12.55 | $12.97 | $12.50 | $12.77 | $12.77 | 525,229 |
2019-03-22 | $13.07 | $13.18 | $12.55 | $12.55 | $12.55 | 586,716 |
2019-03-21 | $12.97 | $13.46 | $12.97 | $13.19 | $13.19 | 542,411 |
2019-03-20 | $13.25 | $13.30 | $12.80 | $13.02 | $13.02 | 792,935 |
2019-03-19 | $13.74 | $13.90 | $13.26 | $13.29 | $13.29 | 573,580 |
2019-03-18 | $13.51 | $13.77 | $13.50 | $13.67 | $13.67 | 430,610 |
2019-03-15 | $13.64 | $13.87 | $13.46 | $13.51 | $13.51 | 1,473,838 |
2019-03-14 | $13.60 | $13.74 | $13.43 | $13.58 | $13.58 | 654,535 |
2019-03-13 | $13.91 | $14.02 | $13.58 | $13.60 | $13.60 | 581,445 |
2019-03-12 | $13.79 | $13.97 | $13.63 | $13.79 | $13.79 | 596,674 |
2019-03-11 | $13.62 | $13.91 | $13.62 | $13.79 | $13.79 | 611,894 |
2019-03-08 | $13.32 | $13.65 | $13.32 | $13.64 | $13.64 | 842,100 |
2019-03-07 | $13.50 | $13.60 | $13.24 | $13.46 | $13.46 | 1,047,512 |
2019-03-06 | $13.82 | $13.90 | $13.46 | $13.52 | $13.52 | 876,836 |
2019-03-05 | $14.51 | $14.64 | $13.80 | $13.81 | $13.81 | 1,489,420 |
2019-03-04 | $14.14 | $14.88 | $14.14 | $14.57 | $14.57 | 3,338,119 |
2019-03-01 | $14.24 | $14.95 | $13.93 | $14.03 | $14.03 | 3,020,785 |
2019-02-28 | $13.79 | $13.96 | $13.60 | $13.93 | $13.93 | 1,150,475 |
2019-02-27 | $13.95 | $14.01 | $13.60 | $13.73 | $13.73 | 1,069,366 |
2019-02-26 | $13.94 | $14.21 | $13.79 | $13.97 | $13.97 | 1,454,417 |
2019-02-25 | $14.26 | $14.52 | $13.99 | $13.99 | $13.99 | 1,037,068 |
2019-02-22 | $13.87 | $14.19 | $13.80 | $14.19 | $14.19 | 1,194,156 |
2019-02-21 | $13.80 | $13.98 | $13.72 | $13.85 | $13.85 | 1,246,155 |
2019-02-20 | $14.10 | $14.17 | $13.67 | $13.79 | $13.79 | 1,920,387 |
2019-02-19 | $13.60 | $14.32 | $13.54 | $14.13 | $14.13 | 2,016,950 |
2019-02-15 | $13.58 | $13.84 | $13.49 | $13.62 | $13.62 | 1,116,792 |
2019-02-14 | $13.41 | $13.61 | $13.20 | $13.52 | $13.52 | 1,210,723 |
2019-02-13 | $13.59 | $13.68 | $13.40 | $13.56 | $13.56 | 743,516 |
2019-02-12 | $13.15 | $13.61 | $12.97 | $13.59 | $13.59 | 1,427,901 |
2019-02-11 | $12.80 | $13.17 | $12.74 | $13.05 | $13.05 | 612,783 |
2019-02-08 | $12.97 | $13.00 | $12.64 | $12.79 | $12.79 | 1,122,928 |
2019-02-07 | $13.29 | $13.42 | $12.98 | $13.02 | $13.02 | 506,044 |
2019-02-06 | $13.52 | $13.64 | $13.29 | $13.30 | $13.30 | 783,964 |
2019-02-05 | $13.43 | $13.56 | $13.28 | $13.52 | $13.52 | 652,618 |
2019-02-04 | $13.32 | $13.42 | $13.21 | $13.42 | $13.42 | 596,177 |
2019-02-01 | $13.19 | $13.36 | $13.10 | $13.31 | $13.31 | 748,926 |
2019-01-31 | $12.97 | $13.45 | $12.84 | $13.22 | $13.22 | 786,992 |
2019-01-30 | $12.91 | $12.99 | $12.62 | $12.98 | $12.98 | 358,204 |
2019-01-29 | $12.78 | $12.87 | $12.46 | $12.79 | $12.79 | 419,639 |
2019-01-28 | $12.51 | $12.98 | $12.51 | $12.79 | $12.79 | 523,148 |
2019-01-25 | $12.75 | $13.12 | $12.67 | $12.69 | $12.69 | 532,564 |
2019-01-24 | $12.09 | $12.62 | $11.96 | $12.60 | $12.60 | 463,203 |
2019-01-23 | $12.46 | $12.49 | $12.02 | $12.10 | $12.10 | 400,564 |
2019-01-22 | $12.46 | $12.59 | $12.18 | $12.37 | $12.37 | 911,244 |
2019-01-18 | $12.58 | $12.84 | $12.48 | $12.52 | $12.52 | 659,606 |
2019-01-17 | $12.12 | $12.63 | $12.12 | $12.50 | $12.50 | 826,334 |
2019-01-16 | $12.22 | $12.45 | $12.10 | $12.15 | $12.15 | 588,166 |
2019-01-15 | $12.29 | $12.55 | $11.91 | $12.21 | $12.21 | 848,186 |
2019-01-14 | $12.33 | $12.62 | $12.33 | $12.40 | $12.40 | 861,405 |
2019-01-11 | $12.01 | $12.54 | $12.00 | $12.42 | $12.42 | 866,668 |
2019-01-10 | $12.53 | $12.70 | $12.28 | $12.40 | $12.40 | 1,323,385 |
2019-01-09 | $12.65 | $12.94 | $12.40 | $12.93 | $12.93 | 752,842 |
2019-01-08 | $12.60 | $12.79 | $12.40 | $12.59 | $12.59 | 1,138,964 |
2019-01-07 | $12.04 | $12.53 | $11.80 | $12.50 | $12.50 | 1,092,923 |
2019-01-04 | $11.72 | $12.15 | $11.68 | $12.10 | $12.10 | 771,139 |
2019-01-03 | $11.37 | $11.74 | $11.20 | $11.48 | $11.48 | 1,038,589 |
2019-01-02 | $10.66 | $11.56 | $10.56 | $11.51 | $11.51 | 1,373,925 |
2018-12-31 | $10.99 | $11.03 | $10.55 | $10.91 | $10.91 | 1,061,864 |
2018-12-28 | $10.95 | $11.13 | $10.61 | $10.94 | $10.94 | 1,395,165 |
2018-12-27 | $10.58 | $11.00 | $10.55 | $10.92 | $10.92 | 766,554 |
2018-12-26 | $10.34 | $10.82 | $10.15 | $10.80 | $10.80 | 1,066,134 |
2018-12-24 | $10.62 | $10.64 | $10.18 | $10.23 | $10.23 | 584,526 |
2018-12-21 | $11.03 | $11.12 | $10.58 | $10.74 | $10.74 | 2,006,278 |
2018-12-20 | $11.16 | $11.42 | $10.82 | $10.97 | $10.97 | 1,680,154 |
2018-12-19 | $11.34 | $11.95 | $11.34 | $11.36 | $11.36 | 2,188,412 |
2018-12-18 | $11.02 | $11.48 | $10.90 | $11.40 | $11.40 | 1,876,956 |
2018-12-17 | $10.87 | $11.28 | $10.75 | $10.88 | $10.88 | 2,047,154 |
2018-12-14 | $10.96 | $11.52 | $10.85 | $10.98 | $10.98 | 2,629,864 |
2018-12-13 | $11.59 | $11.64 | $11.16 | $11.16 | $11.16 | 1,074,759 |
2018-12-12 | $11.53 | $11.68 | $11.31 | $11.33 | $11.33 | 920,742 |
2018-12-11 | $11.79 | $11.93 | $11.30 | $11.41 | $11.41 | 1,035,252 |
2018-12-10 | $12.00 | $12.23 | $11.49 | $11.57 | $11.57 | 1,328,135 |
2018-12-07 | $12.39 | $12.82 | $12.01 | $12.04 | $12.04 | 1,246,021 |
2018-12-06 | $11.98 | $12.73 | $11.90 | $12.50 | $12.50 | 1,418,957 |
2018-12-04 | $13.64 | $13.96 | $12.24 | $12.25 | $12.25 | 2,404,351 |
2018-12-03 | $13.75 | $14.42 | $13.59 | $14.28 | $14.28 | 2,295,235 |
2018-11-30 | $13.45 | $13.57 | $13.33 | $13.53 | $13.53 | 786,936 |
2018-11-29 | $13.44 | $13.58 | $13.15 | $13.39 | $13.39 | 826,395 |
2018-11-28 | $13.05 | $13.45 | $12.57 | $13.45 | $13.45 | 1,007,439 |
2018-11-27 | $12.77 | $13.23 | $12.77 | $13.02 | $13.02 | 716,430 |
2018-11-26 | $13.07 | $13.24 | $12.78 | $12.90 | $12.90 | 1,055,831 |
2018-11-23 | $12.75 | $13.16 | $12.75 | $12.92 | $12.92 | 297,945 |
2018-11-21 | $12.56 | $13.23 | $12.52 | $12.88 | $12.88 | 1,082,941 |
2018-11-20 | $12.35 | $12.71 | $12.22 | $12.51 | $12.51 | 892,144 |
2018-11-19 | $12.38 | $12.81 | $11.82 | $12.55 | $12.55 | 1,099,958 |
2018-11-16 | $12.28 | $12.55 | $12.09 | $12.43 | $12.43 | 1,031,576 |
2018-11-15 | $12.74 | $12.76 | $11.75 | $12.38 | $12.38 | 1,736,110 |
2018-11-14 | $13.20 | $13.37 | $12.72 | $12.85 | $12.85 | 804,450 |
2018-11-13 | $12.71 | $13.37 | $12.68 | $13.03 | $13.03 | 1,351,721 |
2018-11-12 | $12.82 | $12.97 | $12.60 | $12.63 | $12.63 | 811,242 |
2018-11-09 | $12.93 | $13.19 | $12.82 | $12.83 | $12.83 | 816,524 |
2018-11-08 | $13.53 | $13.64 | $13.04 | $13.06 | $13.06 | 1,303,817 |
2018-11-07 | $13.83 | $13.85 | $13.33 | $13.61 | $13.61 | 1,226,719 |
2018-11-06 | $13.74 | $14.07 | $13.54 | $13.86 | $13.86 | 1,257,609 |
2018-11-05 | $13.25 | $13.95 | $13.00 | $13.71 | $13.71 | 3,262,094 |
2018-11-02 | $14.00 | $14.77 | $13.39 | $14.58 | $14.58 | 5,532,053 |
2018-11-01 | $12.58 | $13.29 | $12.16 | $13.08 | $13.08 | 1,914,523 |
2018-10-31 | $12.75 | $12.85 | $12.29 | $12.38 | $12.38 | 2,390,653 |
2018-10-30 | $11.77 | $12.69 | $11.60 | $12.57 | $12.57 | 2,353,796 |
2018-10-29 | $12.27 | $12.41 | $11.70 | $11.85 | $11.85 | 1,029,688 |
2018-10-26 | $12.13 | $12.27 | $11.75 | $12.10 | $12.10 | 1,743,492 |
2018-10-25 | $12.02 | $12.46 | $11.88 | $12.31 | $12.31 | 1,578,523 |
2018-10-24 | $12.16 | $12.57 | $11.94 | $11.96 | $11.96 | 1,649,341 |
2018-10-23 | $11.69 | $12.24 | $11.69 | $12.15 | $12.15 | 1,863,727 |
2018-10-22 | $12.12 | $12.34 | $11.72 | $11.82 | $11.82 | 1,368,413 |
2018-10-19 | $12.55 | $12.75 | $11.92 | $12.11 | $12.11 | 2,178,921 |
2018-10-18 | $12.91 | $13.02 | $12.45 | $12.54 | $12.54 | 2,136,440 |
2018-10-17 | $13.58 | $13.58 | $13.06 | $13.13 | $13.13 | 1,409,013 |
2018-10-16 | $13.20 | $13.68 | $12.88 | $13.65 | $13.65 | 1,637,677 |
2018-10-15 | $12.89 | $13.30 | $12.88 | $13.16 | $13.16 | 1,039,678 |
2018-10-12 | $13.63 | $13.82 | $12.84 | $13.09 | $13.09 | 2,171,599 |
2018-10-11 | $13.41 | $13.73 | $13.30 | $13.37 | $13.37 | 1,767,744 |
2018-10-10 | $13.48 | $13.87 | $13.33 | $13.48 | $13.48 | 1,168,516 |
2018-10-09 | $14.03 | $14.18 | $13.46 | $13.50 | $13.50 | 1,973,465 |
2018-10-08 | $13.90 | $14.15 | $13.76 | $14.10 | $14.10 | 1,119,260 |
2018-10-05 | $14.03 | $14.10 | $13.60 | $13.96 | $13.96 | 2,699,059 |
2018-10-04 | $14.21 | $14.21 | $13.80 | $14.07 | $14.07 | 1,516,160 |
2018-10-03 | $14.16 | $14.59 | $14.04 | $14.22 | $14.22 | 1,088,566 |
2018-10-02 | $14.02 | $14.32 | $14.00 | $14.08 | $14.08 | 1,615,376 |
2018-10-01 | $14.65 | $14.83 | $14.07 | $14.10 | $14.10 | 1,589,126 |
2018-09-28 | $14.78 | $14.99 | $14.65 | $14.68 | $14.68 | 821,853 |
2018-09-27 | $14.93 | $15.03 | $14.75 | $14.81 | $14.81 | 1,223,915 |
2018-09-26 | $15.16 | $15.31 | $14.84 | $14.87 | $14.87 | 1,758,515 |
2018-09-25 | $15.44 | $15.45 | $15.10 | $15.22 | $15.22 | 1,331,763 |
2018-09-24 | $15.60 | $15.74 | $15.42 | $15.45 | $15.45 | 1,202,763 |
2018-09-21 | $15.79 | $15.96 | $15.24 | $15.68 | $15.68 | 3,519,143 |
2018-09-20 | $16.09 | $16.37 | $15.73 | $15.98 | $15.98 | 1,219,817 |
2018-09-19 | $16.19 | $16.41 | $15.96 | $15.99 | $15.99 | 977,278 |
2018-09-18 | $16.19 | $16.36 | $15.81 | $16.17 | $16.17 | 866,039 |
2018-09-17 | $16.40 | $16.53 | $16.11 | $16.21 | $16.21 | 1,198,333 |
2018-09-14 | $16.47 | $16.63 | $16.29 | $16.48 | $16.48 | 1,062,468 |
2018-09-13 | $17.02 | $17.08 | $16.16 | $16.21 | $16.21 | 2,207,628 |
2018-09-12 | $16.77 | $17.20 | $16.49 | $17.11 | $17.11 | 1,387,732 |
2018-09-11 | $16.81 | $16.87 | $16.32 | $16.81 | $16.81 | 1,012,137 |
2018-09-10 | $16.25 | $16.92 | $16.22 | $16.73 | $16.73 | 1,289,443 |
2018-09-07 | $16.02 | $16.16 | $15.79 | $15.96 | $15.96 | 1,027,005 |
2018-09-06 | $16.00 | $16.38 | $15.77 | $16.08 | $16.08 | 2,318,925 |
2018-09-05 | $15.86 | $15.98 | $15.61 | $15.98 | $15.98 | 1,593,496 |
2018-09-04 | $15.54 | $15.71 | $15.26 | $15.47 | $15.47 | 989,775 |
2018-08-31 | $15.75 | $15.86 | $15.52 | $15.62 | $15.62 | 883,991 |
2018-08-30 | $16.12 | $16.17 | $15.78 | $15.85 | $15.85 | 651,798 |
2018-08-29 | $16.06 | $16.27 | $15.77 | $16.18 | $16.18 | 1,003,109 |
2018-08-28 | $16.37 | $16.51 | $15.85 | $15.99 | $15.99 | 925,499 |
2018-08-27 | $16.26 | $16.58 | $16.17 | $16.38 | $16.38 | 651,807 |
2018-08-24 | $16.31 | $16.31 | $15.76 | $16.10 | $16.10 | 1,389,476 |
2018-08-23 | $16.65 | $16.73 | $16.11 | $16.22 | $16.22 | 1,002,905 |
2018-08-22 | $17.07 | $17.15 | $16.65 | $16.67 | $16.67 | 605,402 |
2018-08-21 | $16.70 | $17.18 | $16.62 | $17.13 | $17.13 | 1,103,116 |
2018-08-20 | $17.19 | $17.31 | $16.73 | $16.73 | $16.73 | 1,043,807 |
2018-08-17 | $16.89 | $17.17 | $16.84 | $17.09 | $17.09 | 716,207 |
2018-08-16 | $16.55 | $16.90 | $16.34 | $16.89 | $16.89 | 921,828 |
2018-08-15 | $16.77 | $16.87 | $16.34 | $16.48 | $16.48 | 1,092,887 |
2018-08-14 | $16.06 | $16.90 | $16.03 | $16.86 | $16.86 | 1,802,032 |
2018-08-13 | $16.81 | $16.81 | $15.87 | $16.00 | $16.00 | 2,177,829 |
2018-08-10 | $17.87 | $17.88 | $16.86 | $16.91 | $16.91 | 1,534,252 |
2018-08-09 | $17.36 | $18.30 | $17.36 | $17.92 | $17.92 | 2,495,413 |
2018-08-08 | $17.22 | $17.70 | $16.29 | $17.51 | $17.51 | 4,271,527 |
2018-08-07 | $17.78 | $17.96 | $17.65 | $17.83 | $17.83 | 1,367,073 |
2018-08-06 | $17.63 | $17.87 | $17.43 | $17.75 | $17.75 | 1,575,467 |
2018-08-03 | $17.66 | $18.20 | $17.29 | $17.64 | $17.64 | 432,429 |
2018-08-02 | $17.59 | $17.70 | $17.28 | $17.62 | $17.62 | 816,795 |
2018-08-01 | $17.82 | $17.98 | $17.53 | $17.62 | $17.62 | 1,475,145 |
2018-07-31 | $17.49 | $18.08 | $17.38 | $17.93 | $17.93 | 1,445,846 |
2018-07-30 | $17.00 | $17.96 | $17.00 | $17.49 | $17.49 | 1,964,550 |
2018-07-27 | $17.26 | $17.47 | $16.87 | $16.94 | $16.94 | 563,823 |
2018-07-26 | $16.81 | $17.30 | $16.63 | $17.22 | $17.22 | 822,417 |
2018-07-25 | $17.39 | $17.66 | $16.64 | $16.90 | $16.90 | 2,119,442 |
2018-07-24 | $17.96 | $18.19 | $17.28 | $17.35 | $17.35 | 1,224,310 |
2018-07-23 | $18.15 | $18.22 | $17.91 | $17.91 | $17.91 | 440,713 |
2018-07-20 | $18.50 | $18.50 | $18.20 | $18.22 | $18.22 | 274,114 |
2018-07-19 | $18.21 | $18.62 | $18.13 | $18.56 | $18.56 | 728,534 |
2018-07-18 | $18.28 | $18.34 | $18.03 | $18.29 | $18.29 | 627,649 |
2018-07-17 | $17.89 | $18.50 | $17.76 | $18.32 | $18.32 | 1,278,538 |
2018-07-16 | $18.27 | $18.29 | $17.86 | $17.95 | $17.95 | 686,932 |
2018-07-13 | $18.15 | $18.30 | $17.98 | $18.18 | $18.18 | 477,413 |
2018-07-12 | $18.29 | $18.29 | $17.64 | $18.14 | $18.14 | 1,046,276 |
2018-07-11 | $18.36 | $18.41 | $18.16 | $18.17 | $18.17 | 507,027 |
2018-07-10 | $18.86 | $18.86 | $18.41 | $18.46 | $18.46 | 433,711 |
2018-07-09 | $18.37 | $18.84 | $18.29 | $18.82 | $18.82 | 859,588 |
2018-07-06 | $18.49 | $18.55 | $18.19 | $18.22 | $18.22 | 668,814 |
2018-07-05 | $18.43 | $18.60 | $18.07 | $18.43 | $18.43 | 634,441 |
2018-07-03 | $18.44 | $18.56 | $18.22 | $18.38 | $18.38 | 278,601 |
2018-07-02 | $18.18 | $18.36 | $18.01 | $18.34 | $18.34 | 369,077 |
2018-06-29 | $18.18 | $18.70 | $18.06 | $18.29 | $18.29 | 1,139,983 |
2018-06-28 | $18.14 | $18.25 | $17.74 | $18.11 | $18.11 | 1,055,805 |
2018-06-27 | $18.88 | $18.98 | $18.13 | $18.13 | $18.13 | 895,277 |
2018-06-26 | $18.30 | $18.94 | $18.25 | $18.92 | $18.92 | 956,428 |
2018-06-25 | $18.25 | $18.46 | $18.04 | $18.20 | $18.20 | 864,762 |
2018-06-22 | $19.09 | $19.09 | $18.31 | $18.45 | $18.45 | 1,738,236 |
2018-06-21 | $19.60 | $19.68 | $18.93 | $19.02 | $19.02 | 518,780 |
2018-06-20 | $19.08 | $19.58 | $18.94 | $19.55 | $19.55 | 796,137 |
2018-06-19 | $18.74 | $19.01 | $18.46 | $18.96 | $18.96 | 842,814 |
2018-06-18 | $18.80 | $19.01 | $18.58 | $18.88 | $18.88 | 774,659 |
2018-06-15 | $18.96 | $19.16 | $18.55 | $18.88 | $18.88 | 1,405,797 |
2018-06-14 | $19.58 | $19.63 | $18.94 | $19.05 | $19.05 | 1,546,785 |
2018-06-13 | $20.71 | $20.76 | $19.58 | $19.59 | $19.59 | 1,307,041 |
2018-06-12 | $20.26 | $20.79 | $20.16 | $20.77 | $20.77 | 896,692 |
2018-06-11 | $20.38 | $20.54 | $20.18 | $20.30 | $20.30 | 624,351 |
2018-06-08 | $19.73 | $20.33 | $19.72 | $20.28 | $20.28 | 792,741 |
2018-06-07 | $19.51 | $19.83 | $19.48 | $19.80 | $19.80 | 588,025 |
2018-06-06 | $19.52 | $19.59 | $19.25 | $19.50 | $19.50 | 519,896 |
2018-06-05 | $19.47 | $19.63 | $19.22 | $19.52 | $19.52 | 525,243 |
2018-06-04 | $19.16 | $19.63 | $19.14 | $19.50 | $19.50 | 861,664 |
2018-06-01 | $19.72 | $19.75 | $18.93 | $19.06 | $19.06 | 893,835 |
2018-05-31 | $19.49 | $19.73 | $19.43 | $19.58 | $19.58 | 939,345 |
2018-05-30 | $19.48 | $19.75 | $19.43 | $19.49 | $19.49 | 1,279,112 |
2018-05-29 | $19.32 | $19.65 | $19.20 | $19.40 | $19.40 | 1,136,565 |
2018-05-25 | $19.34 | $19.67 | $19.34 | $19.49 | $19.49 | 903,681 |
2018-05-24 | $19.44 | $19.50 | $19.07 | $19.30 | $19.30 | 1,000,691 |
2018-05-23 | $19.46 | $19.63 | $19.29 | $19.41 | $19.41 | 1,226,342 |
2018-05-22 | $19.70 | $19.78 | $19.33 | $19.45 | $19.45 | 698,761 |
2018-05-21 | $19.85 | $20.02 | $19.67 | $19.72 | $19.72 | 682,949 |
2018-05-18 | $19.09 | $19.82 | $18.92 | $19.79 | $19.79 | 1,079,740 |
2018-05-17 | $19.03 | $19.32 | $18.75 | $19.01 | $19.01 | 2,934,371 |
2018-05-16 | $18.32 | $19.09 | $18.16 | $18.97 | $18.97 | 1,588,452 |
2018-05-15 | $18.50 | $18.60 | $17.79 | $18.20 | $18.20 | 1,435,110 |
2018-05-14 | $18.89 | $19.01 | $18.36 | $18.57 | $18.57 | 1,243,134 |
2018-05-11 | $19.27 | $19.40 | $18.69 | $18.90 | $18.90 | 2,373,185 |
2018-05-10 | $19.57 | $20.11 | $18.70 | $19.11 | $19.11 | 3,020,330 |
2018-05-09 | $19.76 | $19.99 | $19.55 | $19.75 | $19.75 | 2,144,360 |
2018-05-08 | $18.94 | $19.72 | $18.90 | $19.72 | $19.72 | 1,402,536 |
2018-05-07 | $18.72 | $18.95 | $18.60 | $18.87 | $18.87 | 766,473 |
2018-05-04 | $18.62 | $18.71 | $18.37 | $18.58 | $18.58 | 1,177,589 |
2018-05-03 | $18.54 | $18.69 | $18.20 | $18.57 | $18.57 | 725,875 |
2018-05-02 | $18.85 | $18.98 | $18.58 | $18.59 | $18.59 | 1,041,603 |
2018-05-01 | $18.20 | $18.82 | $18.06 | $18.80 | $18.80 | 1,202,898 |
2018-04-30 | $18.35 | $18.42 | $18.11 | $18.23 | $18.23 | 1,182,839 |
2018-04-27 | $18.35 | $18.50 | $18.20 | $18.25 | $18.25 | 370,751 |
2018-04-26 | $18.14 | $18.46 | $18.01 | $18.34 | $18.34 | 597,036 |
2018-04-25 | $18.13 | $18.19 | $17.80 | $18.08 | $18.08 | 804,529 |
2018-04-24 | $18.57 | $18.88 | $17.82 | $18.12 | $18.12 | 1,028,058 |
2018-04-23 | $18.71 | $18.71 | $18.26 | $18.46 | $18.46 | 848,289 |
2018-04-20 | $19.11 | $19.14 | $18.71 | $18.74 | $18.74 | 655,066 |
2018-04-19 | $19.63 | $19.63 | $18.86 | $19.15 | $19.15 | 797,905 |
2018-04-18 | $19.78 | $19.94 | $19.64 | $19.71 | $19.71 | 629,074 |
2018-04-17 | $19.81 | $19.87 | $19.55 | $19.78 | $19.78 | 511,306 |
2018-04-16 | $19.37 | $19.84 | $19.11 | $19.63 | $19.63 | 1,115,409 |
2018-04-13 | $19.37 | $19.44 | $19.09 | $19.20 | $19.20 | 1,383,152 |
2018-04-12 | $19.27 | $19.40 | $19.08 | $19.23 | $19.23 | 811,018 |
2018-04-11 | $19.18 | $19.49 | $19.07 | $19.21 | $19.21 | 941,630 |
2018-04-10 | $19.39 | $19.48 | $19.13 | $19.32 | $19.32 | 637,556 |
2018-04-09 | $19.88 | $20.02 | $19.05 | $19.06 | $19.06 | 773,466 |
2018-04-06 | $19.65 | $20.11 | $19.27 | $19.70 | $19.70 | 917,493 |
2018-04-05 | $19.75 | $20.12 | $19.65 | $19.87 | $19.87 | 885,776 |
2018-04-04 | $18.70 | $19.66 | $18.60 | $19.58 | $19.58 | 939,560 |
2018-04-03 | $18.79 | $19.16 | $18.79 | $18.93 | $18.93 | 865,888 |
2018-04-02 | $19.83 | $20.05 | $18.48 | $18.75 | $18.75 | 1,596,026 |
2018-03-29 | $19.74 | $20.07 | $19.67 | $19.84 | $19.84 | 693,941 |
2018-03-28 | $19.71 | $20.07 | $19.53 | $19.61 | $19.61 | 587,414 |
2018-03-27 | $20.13 | $20.13 | $19.45 | $19.66 | $19.66 | 984,083 |
2018-03-26 | $20.22 | $20.49 | $19.73 | $20.15 | $20.15 | 1,268,501 |
2018-03-23 | $20.48 | $20.68 | $19.87 | $19.88 | $19.88 | 758,879 |
2018-03-22 | $20.85 | $20.99 | $20.33 | $20.33 | $20.33 | 535,644 |
2018-03-21 | $20.68 | $21.24 | $20.54 | $21.06 | $21.06 | 409,173 |
2018-03-20 | $20.72 | $20.94 | $20.63 | $20.65 | $20.65 | 380,843 |
2018-03-19 | $20.78 | $20.92 | $20.43 | $20.73 | $20.73 | 602,906 |
2018-03-16 | $20.88 | $21.12 | $20.70 | $20.80 | $20.80 | 1,533,899 |
2018-03-15 | $21.89 | $21.92 | $20.98 | $21.04 | $21.04 | 794,600 |
2018-03-14 | $21.98 | $21.98 | $21.48 | $21.78 | $21.78 | 709,027 |
2018-03-13 | $21.80 | $22.08 | $21.57 | $21.90 | $21.90 | 886,259 |
2018-03-12 | $21.66 | $21.89 | $21.49 | $21.64 | $21.64 | 717,510 |
2018-03-09 | $21.34 | $21.58 | $21.25 | $21.57 | $21.57 | 670,349 |
2018-03-08 | $21.72 | $21.93 | $21.06 | $21.17 | $21.17 | 708,173 |
2018-03-07 | $21.25 | $21.72 | $21.12 | $21.61 | $21.61 | 683,374 |
2018-03-06 | $21.11 | $21.54 | $20.83 | $21.48 | $21.48 | 1,283,777 |
2018-03-05 | $21.36 | $21.61 | $20.98 | $21.07 | $21.07 | 1,577,438 |
2018-03-02 | $21.12 | $21.50 | $20.53 | $21.43 | $21.43 | 1,789,571 |
2018-03-01 | $20.98 | $21.92 | $19.75 | $21.19 | $21.19 | 4,252,470 |
2018-02-28 | $19.84 | $20.08 | $19.15 | $19.18 | $19.18 | 2,254,506 |
2018-02-27 | $20.52 | $20.84 | $19.63 | $19.65 | $19.65 | 1,510,403 |
2018-02-26 | $20.78 | $20.99 | $20.29 | $20.51 | $20.51 | 748,660 |
2018-02-23 | $20.37 | $20.79 | $20.33 | $20.77 | $20.77 | 793,947 |
2018-02-22 | $20.44 | $20.54 | $20.19 | $20.23 | $20.23 | 821,259 |
2018-02-21 | $20.48 | $20.89 | $20.25 | $20.35 | $20.35 | 916,095 |
2018-02-20 | $20.40 | $20.75 | $20.21 | $20.39 | $20.39 | 1,005,645 |
2018-02-16 | $19.76 | $20.78 | $19.74 | $20.55 | $20.55 | 1,109,674 |
2018-02-15 | $20.00 | $20.11 | $19.73 | $19.88 | $19.88 | 1,157,820 |
2018-02-14 | $19.25 | $19.98 | $19.25 | $19.82 | $19.82 | 1,652,895 |
2018-02-13 | $19.50 | $19.76 | $19.32 | $19.48 | $19.48 | 1,810,331 |
2018-02-12 | $19.94 | $19.98 | $19.44 | $19.53 | $19.53 | 1,737,247 |
2018-02-09 | $19.98 | $20.22 | $19.17 | $19.80 | $19.80 | 1,931,976 |
2018-02-08 | $20.40 | $20.67 | $19.72 | $19.73 | $19.73 | 3,081,266 |
2018-02-07 | $20.25 | $20.77 | $20.17 | $20.38 | $20.38 | 1,044,463 |
2018-02-06 | $19.39 | $20.81 | $19.26 | $20.37 | $20.37 | 1,724,532 |
2018-02-05 | $20.55 | $20.93 | $19.80 | $19.92 | $19.92 | 2,091,414 |
2018-02-02 | $21.66 | $21.72 | $20.69 | $20.82 | $20.82 | 1,366,483 |
2018-02-01 | $21.36 | $22.17 | $21.14 | $21.90 | $21.90 | 1,132,491 |
2018-01-31 | $21.70 | $21.83 | $21.16 | $21.42 | $21.42 | 1,318,869 |
2018-01-30 | $21.50 | $21.82 | $20.70 | $21.52 | $21.52 | 1,224,460 |
2018-01-29 | $22.58 | $22.70 | $21.69 | $21.74 | $21.74 | 1,133,877 |
2018-01-26 | $22.59 | $22.68 | $22.40 | $22.65 | $22.65 | 1,212,322 |
2018-01-25 | $22.59 | $22.77 | $22.17 | $22.43 | $22.43 | 1,016,807 |
2018-01-24 | $23.04 | $23.28 | $22.35 | $22.38 | $22.38 | 1,914,424 |
2018-01-23 | $22.78 | $23.11 | $22.42 | $23.03 | $23.03 | 963,319 |
2018-01-22 | $22.39 | $22.75 | $22.35 | $22.74 | $22.74 | 1,109,583 |
2018-01-19 | $22.67 | $22.76 | $22.26 | $22.31 | $22.31 | 909,487 |
2018-01-18 | $22.66 | $22.88 | $22.48 | $22.60 | $22.60 | 1,005,396 |
2018-01-17 | $22.33 | $22.86 | $22.18 | $22.79 | $22.79 | 1,043,715 |
2018-01-16 | $23.02 | $23.15 | $22.01 | $22.15 | $22.15 | 1,305,515 |
2018-01-12 | $22.70 | $22.91 | $22.62 | $22.79 | $22.79 | 1,016,373 |
2018-01-11 | $22.18 | $22.53 | $22.04 | $22.46 | $22.46 | 858,207 |
2018-01-10 | $22.64 | $22.67 | $22.07 | $22.13 | $22.13 | 777,270 |
2018-01-09 | $22.67 | $22.90 | $22.55 | $22.68 | $22.68 | 749,705 |
2018-01-08 | $22.79 | $22.86 | $22.43 | $22.67 | $22.67 | 1,238,482 |
2018-01-05 | $22.50 | $22.79 | $22.40 | $22.78 | $22.78 | 1,473,272 |
2018-01-04 | $22.56 | $22.65 | $22.12 | $22.35 | $22.35 | 1,491,796 |
2018-01-03 | $22.00 | $22.46 | $21.96 | $22.41 | $22.41 | 1,996,636 |
2018-01-02 | $22.00 | $22.01 | $21.61 | $22.00 | $22.00 | 2,378,318 |
2017-12-29 | $21.94 | $22.08 | $21.79 | $21.79 | $21.79 | 1,163,899 |
2017-12-28 | $21.76 | $21.86 | $21.62 | $21.84 | $21.84 | 948,294 |
2017-12-27 | $21.69 | $21.91 | $21.47 | $21.79 | $21.79 | 1,447,113 |
2017-12-26 | $21.29 | $21.78 | $21.17 | $21.68 | $21.68 | 1,340,344 |
2017-12-22 | $21.00 | $21.29 | $20.76 | $21.26 | $21.26 | 1,390,986 |
2017-12-21 | $20.50 | $21.04 | $20.44 | $20.98 | $20.98 | 1,162,959 |
2017-12-20 | $20.26 | $20.49 | $20.11 | $20.47 | $20.47 | 845,170 |
2017-12-19 | $20.43 | $20.64 | $20.09 | $20.16 | $20.16 | 1,411,584 |
2017-12-18 | $20.23 | $20.60 | $20.08 | $20.44 | $20.44 | 1,801,129 |
2017-12-15 | $19.83 | $20.33 | $19.59 | $20.05 | $20.05 | 2,799,860 |
2017-12-14 | $20.05 | $20.29 | $19.71 | $19.73 | $19.73 | 1,482,667 |
2017-12-13 | $20.20 | $20.57 | $20.04 | $20.04 | $20.04 | 1,219,153 |
2017-12-12 | $20.45 | $20.65 | $20.16 | $20.17 | $20.17 | 909,721 |
2017-12-11 | $20.56 | $20.70 | $20.37 | $20.44 | $20.44 | 724,762 |
2017-12-08 | $20.68 | $20.71 | $20.34 | $20.50 | $20.50 | 921,535 |
2017-12-07 | $20.04 | $20.69 | $20.02 | $20.52 | $20.52 | 1,006,434 |
2017-12-06 | $19.93 | $20.41 | $19.15 | $20.13 | $20.13 | 884,991 |
2017-12-05 | $20.37 | $20.57 | $19.93 | $20.07 | $20.07 | 1,180,640 |
2017-12-04 | $20.24 | $20.86 | $20.24 | $20.33 | $20.33 | 2,122,932 |
2017-12-01 | $20.43 | $20.52 | $19.33 | $19.98 | $19.98 | 1,803,807 |
2017-11-30 | $20.20 | $20.46 | $19.93 | $20.40 | $20.40 | 1,767,517 |
2017-11-29 | $20.26 | $20.41 | $19.89 | $20.06 | $20.06 | 1,237,942 |
2017-11-28 | $19.62 | $20.36 | $19.49 | $20.30 | $20.30 | 2,397,139 |
2017-11-27 | $19.55 | $19.67 | $19.34 | $19.49 | $19.49 | 1,497,329 |
2017-11-24 | $19.58 | $19.60 | $19.31 | $19.50 | $19.50 | 505,850 |
2017-11-22 | $19.52 | $19.78 | $19.43 | $19.52 | $19.52 | 1,092,503 |
2017-11-21 | $19.63 | $19.64 | $19.31 | $19.45 | $19.45 | 1,354,221 |
2017-11-20 | $19.15 | $19.57 | $19.15 | $19.54 | $19.54 | 1,490,764 |
2017-11-17 | $18.60 | $19.37 | $18.55 | $19.14 | $19.14 | 1,819,823 |
2017-11-16 | $18.60 | $18.86 | $18.46 | $18.67 | $18.67 | 1,921,171 |
2017-11-15 | $18.13 | $18.71 | $18.10 | $18.47 | $18.47 | 2,026,213 |
2017-11-14 | $17.86 | $18.43 | $17.72 | $18.27 | $18.27 | 1,112,285 |
2017-11-13 | $18.46 | $18.65 | $17.95 | $17.96 | $17.96 | 1,633,868 |
2017-11-10 | $18.53 | $18.82 | $18.05 | $18.46 | $18.46 | 3,363,363 |
2017-11-09 | $17.08 | $18.41 | $16.52 | $18.36 | $18.36 | 2,702,040 |
2017-11-08 | $17.38 | $17.59 | $17.15 | $17.52 | $17.52 | 733,322 |
2017-11-07 | $17.91 | $18.00 | $17.28 | $17.44 | $17.44 | 671,337 |
2017-11-06 | $17.66 | $18.02 | $17.60 | $17.93 | $17.93 | 669,445 |
2017-11-03 | $17.29 | $17.65 | $17.18 | $17.65 | $17.65 | 1,261,461 |
2017-11-02 | $18.05 | $18.11 | $17.23 | $17.28 | $17.28 | 1,269,112 |
2017-11-01 | $18.15 | $18.21 | $17.88 | $18.02 | $18.02 | 1,045,432 |
2017-10-31 | $17.92 | $18.10 | $17.77 | $18.02 | $18.02 | 869,603 |
2017-10-30 | $17.81 | $17.93 | $17.56 | $17.79 | $17.79 | 559,167 |
2017-10-27 | $17.92 | $18.01 | $17.50 | $17.89 | $17.89 | 547,415 |
2017-10-26 | $17.67 | $18.09 | $17.60 | $17.87 | $17.87 | 638,702 |
2017-10-25 | $17.91 | $18.00 | $17.06 | $17.56 | $17.56 | 1,011,549 |
2017-10-24 | $18.13 | $18.43 | $18.04 | $18.06 | $18.06 | 606,128 |
2017-10-23 | $18.00 | $18.10 | $17.81 | $18.03 | $18.03 | 889,320 |
2017-10-20 | $17.52 | $18.20 | $17.49 | $17.90 | $17.90 | 1,681,997 |
2017-10-19 | $17.15 | $17.34 | $16.93 | $17.32 | $17.32 | 695,616 |
2017-10-18 | $17.11 | $17.28 | $17.07 | $17.21 | $17.21 | 498,774 |
2017-10-17 | $17.35 | $17.44 | $17.06 | $17.12 | $17.12 | 533,058 |
2017-10-16 | $17.46 | $17.58 | $17.25 | $17.37 | $17.37 | 674,332 |
2017-10-13 | $17.68 | $17.72 | $17.33 | $17.39 | $17.39 | 530,707 |
2017-10-12 | $17.65 | $17.76 | $17.46 | $17.68 | $17.68 | 1,003,304 |
2017-10-11 | $17.49 | $17.75 | $17.44 | $17.63 | $17.63 | 629,061 |
2017-10-10 | $17.81 | $17.81 | $17.26 | $17.47 | $17.47 | 873,711 |
2017-10-09 | $17.93 | $17.94 | $17.55 | $17.71 | $17.71 | 674,689 |
2017-10-06 | $17.46 | $17.94 | $17.38 | $17.93 | $17.93 | 846,515 |
2017-10-05 | $17.77 | $17.93 | $17.47 | $17.49 | $17.49 | 987,981 |
2017-10-04 | $18.12 | $18.23 | $17.66 | $17.72 | $17.72 | 858,357 |
2017-10-03 | $17.77 | $18.03 | $17.68 | $18.01 | $18.01 | 1,141,861 |
2017-10-02 | $17.95 | $18.04 | $17.65 | $17.74 | $17.74 | 1,285,054 |
2017-09-29 | $17.81 | $18.08 | $17.80 | $17.99 | $17.99 | 1,969,908 |
2017-09-28 | $17.60 | $17.95 | $17.44 | $17.69 | $17.69 | 1,196,141 |
2017-09-27 | $17.64 | $17.69 | $17.25 | $17.61 | $17.61 | 1,644,597 |
2017-09-26 | $17.44 | $17.70 | $17.20 | $17.54 | $17.54 | 1,284,249 |
2017-09-25 | $17.40 | $17.57 | $16.97 | $17.33 | $17.33 | 1,257,814 |
2017-09-22 | $16.74 | $17.41 | $16.70 | $17.31 | $17.31 | 2,133,285 |
2017-09-21 | $16.64 | $17.01 | $16.54 | $16.75 | $16.75 | 1,525,244 |
2017-09-20 | $16.48 | $16.68 | $16.48 | $16.62 | $16.62 | 1,465,400 |
2017-09-19 | $16.41 | $16.63 | $16.30 | $16.49 | $16.49 | 989,177 |
2017-09-18 | $16.33 | $16.60 | $16.33 | $16.43 | $16.43 | 811,554 |
2017-09-15 | $16.31 | $16.44 | $16.19 | $16.22 | $16.22 | 1,063,773 |
2017-09-14 | $16.62 | $16.75 | $16.27 | $16.31 | $16.31 | 1,347,150 |
2017-09-13 | $17.00 | $17.00 | $16.67 | $16.73 | $16.73 | 1,912,142 |
2017-09-12 | $16.88 | $17.04 | $16.72 | $16.99 | $16.99 | 1,933,428 |
2017-09-11 | $16.85 | $17.09 | $16.55 | $16.77 | $16.77 | 2,622,358 |
2017-09-08 | $16.61 | $16.87 | $16.44 | $16.63 | $16.63 | 2,594,206 |
2017-09-07 | $16.41 | $16.74 | $16.31 | $16.57 | $16.57 | 9,081,206 |
2017-09-06 | $16.50 | $16.90 | $16.47 | $16.77 | $16.77 | 1,026,355 |
2017-09-05 | $16.59 | $16.80 | $16.34 | $16.39 | $16.39 | 1,227,263 |
2017-09-01 | $16.38 | $16.69 | $16.05 | $16.59 | $16.59 | 1,196,207 |
2017-08-31 | $16.43 | $16.52 | $16.20 | $16.28 | $16.28 | 820,388 |
2017-08-30 | $16.05 | $16.44 | $16.04 | $16.29 | $16.29 | 1,402,418 |
2017-08-29 | $15.31 | $16.05 | $15.18 | $16.01 | $16.01 | 1,419,141 |
2017-08-28 | $15.05 | $15.59 | $15.00 | $15.40 | $15.40 | 1,244,798 |
2017-08-25 | $14.75 | $14.83 | $14.39 | $14.59 | $14.59 | 847,447 |
2017-08-24 | $14.94 | $14.95 | $14.54 | $14.64 | $14.64 | 801,446 |
2017-08-23 | $15.10 | $15.23 | $14.76 | $14.84 | $14.84 | 708,332 |
2017-08-22 | $14.82 | $15.37 | $14.82 | $15.23 | $15.23 | 747,663 |
2017-08-21 | $15.52 | $15.55 | $14.95 | $15.03 | $15.03 | 877,687 |
2017-08-18 | $15.65 | $15.79 | $15.42 | $15.57 | $15.57 | 545,969 |
2017-08-17 | $16.00 | $16.11 | $15.76 | $15.82 | $15.82 | 791,514 |
2017-08-16 | $16.39 | $16.41 | $16.05 | $16.12 | $16.12 | 584,284 |
2017-08-15 | $16.57 | $16.63 | $16.32 | $16.40 | $16.40 | 363,508 |
2017-08-14 | $16.48 | $16.81 | $16.47 | $16.56 | $16.56 | 819,345 |
2017-08-11 | $16.05 | $16.41 | $15.99 | $16.34 | $16.34 | 603,716 |
2017-08-10 | $16.33 | $16.33 | $15.88 | $16.15 | $16.15 | 639,320 |
2017-08-09 | $16.50 | $16.68 | $16.34 | $16.53 | $16.53 | 512,826 |
2017-08-08 | $16.65 | $17.00 | $16.51 | $16.63 | $16.63 | 746,252 |
2017-08-07 | $16.86 | $17.22 | $16.65 | $16.71 | $16.71 | 1,145,851 |
2017-08-04 | $15.76 | $16.83 | $15.25 | $16.72 | $16.72 | 1,725,045 |
2017-08-03 | $15.59 | $15.59 | $14.97 | $15.24 | $15.24 | 922,311 |
2017-08-02 | $15.86 | $16.02 | $15.53 | $15.63 | $15.63 | 470,414 |
2017-08-01 | $15.79 | $16.31 | $15.74 | $15.87 | $15.87 | 965,459 |
2017-07-31 | $15.52 | $15.74 | $15.44 | $15.67 | $15.67 | 341,545 |
2017-07-28 | $15.40 | $15.67 | $15.28 | $15.51 | $15.51 | 370,627 |
2017-07-27 | $15.68 | $15.83 | $15.41 | $15.46 | $15.46 | 563,042 |
2017-07-26 | $15.81 | $15.91 | $15.57 | $15.60 | $15.60 | 622,555 |
2017-07-25 | $15.63 | $15.80 | $15.41 | $15.77 | $15.77 | 637,987 |
2017-07-24 | $15.79 | $15.88 | $15.47 | $15.52 | $15.52 | 384,290 |
2017-07-21 | $16.10 | $16.16 | $15.79 | $15.85 | $15.85 | 379,747 |
2017-07-20 | $15.95 | $16.10 | $15.81 | $16.05 | $16.05 | 420,355 |
2017-07-19 | $15.83 | $16.13 | $15.80 | $15.98 | $15.98 | 361,414 |
2017-07-18 | $15.91 | $16.06 | $15.73 | $15.83 | $15.83 | 313,870 |
2017-07-17 | $15.87 | $16.06 | $15.62 | $16.02 | $16.02 | 446,866 |
2017-07-14 | $15.82 | $16.07 | $15.72 | $15.93 | $15.93 | 356,922 |
2017-07-13 | $15.75 | $15.88 | $15.64 | $15.85 | $15.85 | 401,033 |
2017-07-12 | $15.75 | $16.10 | $15.58 | $15.82 | $15.82 | 518,709 |
2017-07-11 | $15.53 | $15.94 | $15.53 | $15.69 | $15.69 | 584,540 |
2017-07-10 | $15.60 | $15.70 | $15.35 | $15.61 | $15.61 | 584,902 |
2017-07-07 | $15.16 | $15.63 | $15.16 | $15.59 | $15.59 | 661,114 |
2017-07-06 | $15.25 | $15.33 | $15.00 | $15.13 | $15.13 | 893,041 |
2017-07-05 | $15.24 | $15.51 | $15.07 | $15.43 | $15.43 | 528,152 |
2017-07-03 | $15.30 | $15.43 | $15.18 | $15.34 | $15.34 | 273,481 |
2017-06-30 | $15.08 | $15.43 | $15.00 | $15.32 | $15.32 | 575,689 |
2017-06-29 | $15.43 | $15.55 | $14.88 | $15.01 | $15.01 | 828,236 |
2017-06-28 | $14.96 | $15.55 | $14.89 | $15.43 | $15.43 | 579,913 |
2017-06-27 | $14.89 | $15.15 | $14.81 | $14.85 | $14.85 | 748,290 |
2017-06-26 | $15.13 | $15.25 | $14.85 | $14.95 | $14.95 | 670,369 |
2017-06-23 | $14.81 | $15.13 | $14.63 | $15.10 | $15.10 | 1,433,694 |
2017-06-22 | $14.73 | $14.94 | $14.62 | $14.80 | $14.80 | 1,192,774 |
2017-06-21 | $15.10 | $15.10 | $14.66 | $14.70 | $14.70 | 606,881 |
2017-06-20 | $15.30 | $15.36 | $14.99 | $15.04 | $15.04 | 675,717 |
2017-06-19 | $15.41 | $15.57 | $15.13 | $15.33 | $15.33 | 1,156,169 |
2017-06-16 | $15.24 | $15.35 | $15.07 | $15.31 | $15.31 | 1,094,303 |
2017-06-15 | $15.37 | $15.63 | $15.18 | $15.36 | $15.36 | 738,682 |
2017-06-14 | $15.37 | $15.62 | $15.22 | $15.57 | $15.57 | 962,060 |
2017-06-13 | $14.94 | $15.36 | $14.92 | $15.31 | $15.31 | 999,456 |
2017-06-12 | $14.80 | $15.03 | $14.79 | $14.89 | $14.89 | 840,369 |
2017-06-09 | $14.88 | $15.04 | $14.53 | $14.79 | $14.79 | 1,352,892 |
2017-06-08 | $14.22 | $15.07 | $14.14 | $14.90 | $14.90 | 1,390,109 |
2017-06-07 | $13.97 | $14.25 | $13.89 | $14.23 | $14.23 | 1,410,211 |
2017-06-06 | $13.89 | $14.12 | $13.80 | $13.96 | $13.96 | 733,301 |
2017-06-05 | $14.40 | $14.40 | $14.03 | $14.05 | $14.05 | 670,782 |
2017-06-02 | $13.97 | $14.48 | $13.95 | $14.42 | $14.42 | 841,057 |
2017-06-01 | $13.73 | $14.03 | $13.60 | $13.95 | $13.95 | 1,274,080 |
2017-05-31 | $13.47 | $13.68 | $13.33 | $13.66 | $13.66 | 1,476,692 |
2017-05-30 | $13.83 | $13.83 | $13.37 | $13.52 | $13.52 | 995,492 |
2017-05-26 | $13.77 | $13.90 | $13.57 | $13.89 | $13.89 | 1,001,497 |
2017-05-25 | $13.85 | $13.97 | $13.71 | $13.81 | $13.81 | 890,936 |
2017-05-24 | $13.93 | $13.99 | $13.70 | $13.77 | $13.77 | 745,775 |
2017-05-23 | $14.25 | $14.26 | $13.88 | $13.94 | $13.94 | 1,141,338 |
2017-05-22 | $14.30 | $14.36 | $14.05 | $14.16 | $14.16 | 818,349 |
2017-05-19 | $14.03 | $14.41 | $13.95 | $14.22 | $14.22 | 1,108,428 |
2017-05-18 | $13.98 | $14.10 | $13.81 | $13.93 | $13.93 | 1,153,160 |
2017-05-17 | $14.27 | $14.54 | $13.95 | $14.02 | $14.02 | 1,690,281 |
2017-05-16 | $14.56 | $14.71 | $14.31 | $14.67 | $14.67 | 1,553,851 |
2017-05-15 | $14.25 | $14.48 | $14.19 | $14.47 | $14.47 | 1,720,457 |
2017-05-12 | $14.68 | $14.80 | $14.21 | $14.24 | $14.24 | 1,671,528 |
2017-05-11 | $14.76 | $14.89 | $14.49 | $14.81 | $14.81 | 1,738,974 |
2017-05-10 | $15.32 | $15.35 | $14.75 | $14.89 | $14.89 | 2,640,816 |
2017-05-09 | $15.89 | $16.23 | $14.75 | $15.34 | $15.34 | 4,115,046 |
2017-05-08 | $15.97 | $16.04 | $15.29 | $15.50 | $15.50 | 1,772,016 |
2017-05-05 | $16.07 | $16.08 | $15.86 | $16.01 | $16.01 | 795,410 |
2017-05-04 | $15.92 | $16.10 | $15.80 | $16.05 | $16.05 | 758,878 |
2017-05-03 | $16.27 | $16.40 | $15.83 | $15.91 | $15.91 | 1,375,626 |
2017-05-02 | $16.30 | $16.50 | $16.09 | $16.39 | $16.39 | 1,656,576 |
2017-05-01 | $16.01 | $16.23 | $15.93 | $16.21 | $16.21 | 1,202,337 |
2017-04-28 | $16.09 | $16.15 | $15.87 | $16.01 | $16.01 | 1,169,372 |
2017-04-27 | $16.01 | $16.17 | $15.86 | $16.05 | $16.05 | 835,614 |
2017-04-26 | $16.13 | $16.22 | $15.96 | $16.00 | $16.00 | 1,145,630 |
2017-04-25 | $16.01 | $16.16 | $15.89 | $16.10 | $16.10 | 1,758,464 |
2017-04-24 | $15.77 | $16.09 | $15.64 | $15.83 | $15.83 | 1,171,959 |
2017-04-21 | $15.30 | $15.44 | $15.12 | $15.39 | $15.39 | 760,649 |
2017-04-20 | $15.10 | $15.44 | $15.03 | $15.31 | $15.31 | 903,328 |
2017-04-19 | $15.03 | $15.25 | $14.96 | $14.99 | $14.99 | 814,484 |
2017-04-18 | $14.73 | $15.06 | $14.65 | $14.93 | $14.93 | 771,745 |
2017-04-17 | $14.84 | $14.96 | $14.63 | $14.84 | $14.84 | 764,135 |
2017-04-13 | $15.04 | $15.16 | $14.59 | $14.78 | $14.78 | 744,859 |
2017-04-12 | $15.34 | $15.37 | $14.95 | $15.07 | $15.07 | 741,460 |
2017-04-11 | $15.19 | $15.43 | $15.10 | $15.37 | $15.37 | 793,117 |
2017-04-10 | $15.11 | $15.44 | $15.03 | $15.23 | $15.23 | 992,754 |
2017-04-07 | $15.03 | $15.19 | $14.88 | $15.09 | $15.09 | 1,035,376 |
2017-04-06 | $14.86 | $15.11 | $14.81 | $15.08 | $15.08 | 965,064 |
2017-04-05 | $15.07 | $15.15 | $14.77 | $14.86 | $14.86 | 1,285,117 |
2017-04-04 | $14.65 | $14.94 | $14.60 | $14.88 | $14.88 | 1,265,051 |
2017-04-03 | $14.95 | $15.03 | $14.43 | $14.64 | $14.64 | 877,759 |
2017-03-31 | $14.81 | $15.17 | $14.57 | $14.90 | $14.90 | 1,245,494 |
2017-03-30 | $14.84 | $14.97 | $14.69 | $14.84 | $14.84 | 845,163 |
2017-03-29 | $14.57 | $14.87 | $14.55 | $14.86 | $14.86 | 860,255 |
2017-03-28 | $14.54 | $14.76 | $14.43 | $14.65 | $14.65 | 865,465 |
2017-03-27 | $14.25 | $14.53 | $14.04 | $14.47 | $14.47 | 769,181 |
2017-03-24 | $14.57 | $14.70 | $14.28 | $14.44 | $14.44 | 613,122 |
2017-03-23 | $14.40 | $14.78 | $14.16 | $14.51 | $14.51 | 821,642 |
2017-03-22 | $14.33 | $14.64 | $14.15 | $14.40 | $14.40 | 1,229,053 |
2017-03-21 | $15.12 | $15.20 | $14.45 | $14.47 | $14.47 | 1,814,921 |
2017-03-20 | $15.56 | $15.75 | $14.89 | $15.04 | $15.04 | 1,641,375 |
2017-03-17 | $15.75 | $15.85 | $15.41 | $15.63 | $15.63 | 1,897,006 |
2017-03-16 | $15.54 | $15.80 | $15.49 | $15.75 | $15.75 | 2,141,628 |
2017-03-15 | $15.29 | $15.59 | $15.19 | $15.43 | $15.43 | 2,090,946 |
2017-03-14 | $15.20 | $15.36 | $15.06 | $15.12 | $15.12 | 1,527,389 |
2017-03-13 | $15.22 | $15.41 | $15.13 | $15.35 | $15.35 | 1,879,947 |
2017-03-10 | $15.12 | $15.28 | $14.89 | $15.27 | $15.27 | 2,848,529 |
2017-03-09 | $14.82 | $15.06 | $14.61 | $14.85 | $14.85 | 1,797,468 |
2017-03-08 | $14.63 | $15.14 | $14.54 | $14.91 | $14.91 | 2,487,712 |
2017-03-07 | $15.04 | $15.18 | $14.48 | $14.54 | $14.54 | 2,506,959 |
2017-03-06 | $15.21 | $15.52 | $14.93 | $15.04 | $15.04 | 2,860,858 |
2017-03-03 | $14.86 | $15.22 | $14.38 | $15.15 | $15.15 | 9,595,700 |
2017-03-02 | $14.84 | $15.71 | $14.73 | $15.15 | $15.15 | 6,474,572 |
2017-03-01 | $13.99 | $15.00 | $13.96 | $14.54 | $14.54 | 4,803,047 |
2017-02-28 | $12.75 | $13.08 | $12.72 | $12.94 | $12.94 | 2,651,558 |
2017-02-27 | $12.27 | $12.86 | $12.14 | $12.82 | $12.82 | 1,249,339 |
2017-02-24 | $12.18 | $12.38 | $12.18 | $12.24 | $12.24 | 678,730 |
2017-02-23 | $12.52 | $12.52 | $12.12 | $12.41 | $12.41 | 653,003 |
2017-02-22 | $12.42 | $12.63 | $12.34 | $12.43 | $12.43 | 607,751 |
2017-02-21 | $12.55 | $12.70 | $12.42 | $12.48 | $12.48 | 802,657 |
2017-02-17 | $12.59 | $12.59 | $12.35 | $12.51 | $12.51 | 467,307 |
2017-02-16 | $12.68 | $12.84 | $12.44 | $12.61 | $12.61 | 704,195 |
2017-02-15 | $12.47 | $12.75 | $12.38 | $12.68 | $12.68 | 1,100,772 |
2017-02-14 | $12.37 | $12.59 | $12.23 | $12.52 | $12.52 | 789,020 |
2017-02-13 | $12.50 | $12.65 | $12.31 | $12.40 | $12.40 | 726,872 |
2017-02-10 | $12.30 | $12.49 | $12.19 | $12.38 | $12.38 | 809,322 |
2017-02-09 | $11.82 | $12.37 | $11.78 | $12.28 | $12.28 | 1,276,363 |
2017-02-08 | $11.73 | $11.80 | $11.43 | $11.79 | $11.79 | 1,014,200 |
2017-02-07 | $11.65 | $11.82 | $11.42 | $11.59 | $11.59 | 1,192,726 |
2017-02-06 | $11.26 | $11.66 | $11.14 | $11.65 | $11.65 | 1,695,843 |
2017-02-03 | $11.14 | $11.35 | $11.03 | $11.32 | $11.32 | 867,220 |
2017-02-02 | $10.75 | $11.10 | $10.66 | $11.00 | $11.00 | 899,419 |
2017-02-01 | $10.92 | $11.00 | $10.69 | $10.81 | $10.81 | 467,649 |
2017-01-31 | $10.77 | $10.84 | $10.57 | $10.76 | $10.76 | 1,111,131 |
2017-01-30 | $11.25 | $11.26 | $10.80 | $10.86 | $10.86 | 1,160,849 |
2017-01-27 | $11.57 | $11.61 | $11.25 | $11.38 | $11.38 | 554,272 |
2017-01-26 | $11.93 | $12.13 | $11.61 | $11.61 | $11.61 | 860,828 |
2017-01-25 | $11.80 | $11.96 | $11.62 | $11.89 | $11.89 | 1,167,319 |
2017-01-24 | $10.99 | $11.60 | $10.89 | $11.43 | $11.43 | 2,391,952 |
2017-01-23 | $10.84 | $10.97 | $10.67 | $10.79 | $10.79 | 876,724 |
2017-01-20 | $11.05 | $11.15 | $10.86 | $10.92 | $10.92 | 429,835 |
2017-01-19 | $11.26 | $11.43 | $10.98 | $11.01 | $11.01 | 540,831 |
2017-01-18 | $11.38 | $11.45 | $11.17 | $11.29 | $11.29 | 535,445 |
2017-01-17 | $11.61 | $11.61 | $11.27 | $11.34 | $11.34 | 545,410 |
2017-01-13 | $11.36 | $11.80 | $11.31 | $11.69 | $11.69 | 741,699 |
2017-01-12 | $11.51 | $11.51 | $11.12 | $11.36 | $11.36 | 502,617 |
2017-01-11 | $11.51 | $11.60 | $11.30 | $11.53 | $11.53 | 659,036 |
2017-01-10 | $11.32 | $11.54 | $11.22 | $11.53 | $11.53 | 665,519 |
2017-01-09 | $11.30 | $11.45 | $11.07 | $11.26 | $11.26 | 726,733 |
2017-01-06 | $11.65 | $11.70 | $11.33 | $11.37 | $11.37 | 1,275,940 |
2017-01-05 | $11.97 | $12.05 | $11.70 | $11.76 | $11.76 | 784,503 |
2017-01-04 | $11.75 | $12.08 | $11.59 | $12.02 | $12.02 | 978,547 |
2017-01-03 | $11.22 | $11.65 | $11.07 | $11.64 | $11.64 | 1,088,325 |
2016-12-30 | $11.14 | $11.15 | $10.91 | $10.97 | $10.97 | 793,778 |
2016-12-29 | $11.11 | $11.27 | $11.03 | $11.12 | $11.12 | 523,832 |
2016-12-28 | $11.41 | $11.41 | $11.07 | $11.12 | $11.12 | 767,740 |
2016-12-27 | $11.37 | $11.57 | $11.30 | $11.35 | $11.35 | 449,396 |
2016-12-23 | $11.35 | $11.40 | $11.22 | $11.33 | $11.33 | 499,001 |
2016-12-22 | $11.60 | $11.61 | $11.29 | $11.31 | $11.31 | 451,836 |
2016-12-21 | $11.55 | $11.65 | $11.49 | $11.58 | $11.58 | 646,588 |
2016-12-20 | $11.48 | $11.76 | $11.36 | $11.58 | $11.58 | 1,434,562 |
2016-12-19 | $11.50 | $11.65 | $11.35 | $11.39 | $11.39 | 829,728 |
2016-12-16 | $11.42 | $11.63 | $11.36 | $11.55 | $11.55 | 1,679,175 |
2016-12-15 | $11.41 | $11.70 | $11.15 | $11.37 | $11.37 | 1,802,961 |
2016-12-14 | $11.89 | $11.96 | $11.33 | $11.34 | $11.34 | 992,370 |
2016-12-13 | $12.13 | $12.21 | $11.91 | $11.94 | $11.94 | 1,315,117 |
2016-12-12 | $12.08 | $12.24 | $11.82 | $12.07 | $12.07 | 1,056,601 |
2016-12-09 | $12.06 | $12.28 | $11.91 | $12.08 | $12.08 | 1,392,483 |
2016-12-08 | $11.71 | $12.22 | $11.68 | $12.04 | $12.04 | 1,517,890 |
2016-12-07 | $11.40 | $11.78 | $11.24 | $11.67 | $11.67 | 1,933,329 |
2016-12-06 | $11.12 | $11.42 | $11.00 | $11.38 | $11.38 | 1,250,000 |
2016-12-05 | $10.61 | $11.13 | $10.51 | $11.10 | $11.10 | 1,322,802 |
2016-12-02 | $10.82 | $10.82 | $10.55 | $10.57 | $10.57 | 1,708,175 |
2016-12-01 | $11.09 | $11.10 | $10.75 | $10.83 | $10.83 | 1,032,054 |
2016-11-30 | $11.17 | $11.37 | $10.87 | $11.06 | $11.06 | 980,168 |
2016-11-29 | $11.10 | $11.20 | $10.88 | $11.04 | $11.04 | 1,104,902 |
2016-11-28 | $11.84 | $11.89 | $11.09 | $11.14 | $11.14 | 1,252,778 |
2016-11-25 | $11.64 | $11.84 | $11.57 | $11.83 | $11.83 | 323,626 |
2016-11-23 | $11.47 | $11.78 | $11.45 | $11.61 | $11.61 | 1,480,082 |
2016-11-22 | $11.55 | $11.86 | $11.34 | $11.42 | $11.42 | 1,914,425 |
2016-11-21 | $11.28 | $11.50 | $11.15 | $11.32 | $11.32 | 1,171,048 |
2016-11-18 | $11.16 | $11.41 | $11.04 | $11.19 | $11.19 | 1,140,290 |
2016-11-17 | $10.84 | $11.29 | $10.34 | $11.10 | $11.10 | 1,752,629 |
2016-11-16 | $10.57 | $10.78 | $10.45 | $10.75 | $10.75 | 1,223,712 |
2016-11-15 | $10.35 | $10.72 | $10.13 | $10.66 | $10.66 | 1,504,693 |
2016-11-14 | $10.48 | $10.70 | $10.29 | $10.39 | $10.39 | 1,294,395 |
2016-11-11 | $10.08 | $10.41 | $10.07 | $10.35 | $10.35 | 1,525,137 |
2016-11-10 | $9.62 | $10.20 | $9.47 | $10.10 | $10.10 | 2,679,862 |
2016-11-09 | $9.39 | $9.62 | $9.14 | $9.46 | $9.46 | 2,480,066 |
2016-11-08 | $9.51 | $9.62 | $9.38 | $9.46 | $9.46 | 1,484,542 |
2016-11-07 | $9.35 | $9.72 | $9.26 | $9.54 | $9.54 | 2,041,643 |
2016-11-04 | $9.29 | $10.13 | $9.04 | $9.14 | $9.14 | 2,075,474 |
2016-11-03 | $9.48 | $9.52 | $9.12 | $9.39 | $9.39 | 3,473,288 |
2016-11-02 | $9.71 | $9.75 | $9.42 | $9.43 | $9.43 | 1,106,857 |
2016-11-01 | $9.72 | $9.89 | $9.59 | $9.71 | $9.71 | 1,243,790 |
2016-10-31 | $9.59 | $10.00 | $9.50 | $9.67 | $9.67 | 463,051 |
2016-10-28 | $9.71 | $9.83 | $9.51 | $9.57 | $9.57 | 1,534,970 |
2016-10-27 | $9.76 | $9.87 | $9.61 | $9.73 | $9.73 | 1,137,197 |
2016-10-26 | $9.64 | $9.77 | $9.60 | $9.71 | $9.71 | 1,370,496 |
2016-10-25 | $10.35 | $10.35 | $9.73 | $9.73 | $9.73 | 2,111,320 |
2016-10-24 | $10.48 | $10.66 | $10.37 | $10.40 | $10.40 | 749,127 |
2016-10-21 | $10.30 | $10.40 | $10.20 | $10.38 | $10.38 | 883,984 |
2016-10-20 | $10.38 | $10.51 | $10.29 | $10.42 | $10.42 | 1,499,455 |
2016-10-19 | $10.33 | $10.54 | $10.21 | $10.43 | $10.43 | 2,001,521 |
2016-10-18 | $10.75 | $10.83 | $10.27 | $10.28 | $10.28 | 1,949,057 |
2016-10-17 | $10.79 | $10.85 | $10.45 | $10.62 | $10.62 | 1,360,557 |
2016-10-14 | $11.19 | $11.42 | $10.86 | $10.87 | $10.87 | 718,686 |
2016-10-13 | $11.02 | $11.28 | $11.02 | $11.12 | $11.12 | 794,339 |
2016-10-12 | $11.15 | $11.29 | $11.03 | $11.12 | $11.12 | 412,906 |
2016-10-11 | $11.40 | $11.55 | $11.03 | $11.18 | $11.18 | 567,203 |
2016-10-10 | $11.35 | $11.58 | $11.31 | $11.46 | $11.46 | 413,463 |
2016-10-07 | $11.61 | $11.65 | $11.19 | $11.21 | $11.21 | 759,535 |
2016-10-06 | $11.27 | $11.84 | $11.25 | $11.76 | $11.76 | 1,061,763 |
2016-10-05 | $11.38 | $11.52 | $11.26 | $11.32 | $11.32 | 830,333 |
2016-10-04 | $11.39 | $11.56 | $11.23 | $11.35 | $11.35 | 375,907 |
2016-10-03 | $11.45 | $11.58 | $11.30 | $11.40 | $11.40 | 793,387 |
2016-09-30 | $11.54 | $11.65 | $11.25 | $11.51 | $11.51 | 1,205,448 |
2016-09-29 | $11.72 | $11.72 | $11.31 | $11.40 | $11.40 | 692,308 |
2016-09-28 | $11.73 | $11.82 | $11.47 | $11.73 | $11.73 | 1,131,517 |
2016-09-27 | $11.70 | $11.73 | $11.47 | $11.73 | $11.73 | 796,867 |
2016-09-26 | $11.63 | $11.87 | $11.61 | $11.67 | $11.67 | 438,306 |
2016-09-23 | $11.81 | $12.01 | $11.62 | $11.76 | $11.76 | 932,494 |
2016-09-22 | $11.78 | $12.07 | $11.59 | $11.81 | $11.81 | 1,311,624 |
2016-09-21 | $11.54 | $11.74 | $11.34 | $11.71 | $11.71 | 1,533,747 |
2016-09-20 | $12.14 | $12.19 | $11.39 | $11.51 | $11.51 | 1,634,695 |
2016-09-19 | $11.98 | $12.38 | $11.91 | $12.02 | $12.02 | 705,720 |
2016-09-16 | $12.20 | $12.22 | $11.77 | $11.85 | $11.85 | 1,240,776 |
2016-09-15 | $12.47 | $12.47 | $12.19 | $12.24 | $12.24 | 477,571 |
2016-09-14 | $12.36 | $12.52 | $12.08 | $12.26 | $12.26 | 835,144 |
2016-09-13 | $12.58 | $12.62 | $12.20 | $12.31 | $12.31 | 1,080,717 |
2016-09-12 | $12.49 | $12.67 | $12.40 | $12.67 | $12.67 | 1,221,830 |
2016-09-09 | $13.43 | $13.43 | $12.52 | $12.62 | $12.62 | 1,749,406 |
2016-09-08 | $13.61 | $13.76 | $13.48 | $13.61 | $13.61 | 813,401 |
2016-09-07 | $13.48 | $13.79 | $13.33 | $13.62 | $13.62 | 1,383,035 |
2016-09-06 | $13.64 | $13.78 | $13.20 | $13.33 | $13.33 | 857,091 |
2016-09-02 | $13.55 | $13.69 | $13.24 | $13.42 | $13.42 | 788,536 |
2016-09-01 | $13.77 | $13.78 | $13.25 | $13.53 | $13.53 | 773,052 |
2016-08-31 | $14.07 | $14.09 | $13.55 | $13.74 | $13.74 | 1,177,343 |
2016-08-30 | $13.65 | $14.03 | $13.58 | $14.03 | $14.03 | 1,177,459 |
2016-08-29 | $13.10 | $13.76 | $13.10 | $13.60 | $13.60 | 1,474,621 |
2016-08-26 | $13.01 | $13.32 | $12.78 | $13.01 | $13.01 | 1,317,737 |
2016-08-25 | $12.85 | $12.98 | $12.80 | $12.96 | $12.96 | 868,422 |
2016-08-24 | $13.11 | $13.12 | $12.82 | $12.88 | $12.88 | 746,233 |
2016-08-23 | $12.75 | $13.24 | $12.71 | $13.09 | $13.09 | 1,243,246 |
2016-08-22 | $12.51 | $12.75 | $12.25 | $12.68 | $12.68 | 1,101,047 |
2016-08-19 | $12.63 | $12.72 | $12.55 | $12.62 | $12.62 | 1,023,990 |
2016-08-18 | $12.56 | $12.74 | $12.30 | $12.64 | $12.64 | 902,627 |
2016-08-17 | $12.60 | $12.65 | $12.36 | $12.56 | $12.56 | 1,712,633 |
2016-08-16 | $12.43 | $12.59 | $12.25 | $12.54 | $12.54 | 1,131,900 |
2016-08-15 | $12.40 | $12.57 | $12.17 | $12.45 | $12.45 | 719,634 |
2016-08-12 | $12.44 | $12.57 | $12.11 | $12.29 | $12.29 | 1,728,736 |
2016-08-11 | $12.47 | $12.66 | $12.31 | $12.45 | $12.45 | 898,960 |
2016-08-10 | $12.45 | $12.84 | $12.07 | $12.42 | $12.42 | 990,723 |
2016-08-09 | $12.44 | $12.52 | $12.03 | $12.40 | $12.40 | 1,175,785 |
2016-08-08 | $12.44 | $12.85 | $12.43 | $12.44 | $12.44 | 1,007,368 |
2016-08-05 | $12.00 | $12.99 | $12.00 | $12.56 | $12.56 | 2,305,788 |
2016-08-04 | $13.13 | $13.24 | $12.77 | $13.11 | $13.11 | 1,102,217 |
2016-08-03 | $12.86 | $13.17 | $12.75 | $13.11 | $13.11 | 892,003 |
2016-08-02 | $12.95 | $13.15 | $12.78 | $12.83 | $12.83 | 1,144,859 |
2016-08-01 | $12.96 | $13.33 | $12.66 | $12.98 | $12.98 | 1,757,592 |
2016-07-29 | $13.12 | $13.16 | $12.73 | $12.89 | $12.89 | 1,793,212 |
2016-07-28 | $13.10 | $13.35 | $13.02 | $13.10 | $13.10 | 1,868,590 |
2016-07-27 | $13.15 | $13.38 | $12.87 | $13.09 | $13.09 | 1,218,417 |
2016-07-26 | $13.03 | $13.16 | $12.93 | $13.09 | $13.09 | 769,888 |
2016-07-25 | $12.92 | $13.22 | $12.92 | $12.98 | $12.98 | 741,349 |
2016-07-22 | $12.81 | $13.00 | $12.63 | $12.90 | $12.90 | 494,319 |
2016-07-21 | $12.98 | $13.04 | $12.73 | $12.82 | $12.82 | 679,285 |
2016-07-20 | $12.94 | $13.09 | $12.78 | $12.95 | $12.95 | 586,348 |
2016-07-19 | $13.10 | $13.10 | $12.82 | $12.88 | $12.88 | 648,233 |
2016-07-18 | $12.81 | $13.24 | $12.66 | $13.09 | $13.09 | 1,043,082 |
2016-07-15 | $12.76 | $12.84 | $12.51 | $12.82 | $12.82 | 749,757 |
2016-07-14 | $12.86 | $12.86 | $12.54 | $12.67 | $12.67 | 744,564 |
2016-07-13 | $12.88 | $12.95 | $12.63 | $12.63 | $12.63 | 772,463 |
2016-07-12 | $12.88 | $13.02 | $12.63 | $12.81 | $12.81 | 1,283,680 |
2016-07-11 | $12.48 | $12.86 | $12.48 | $12.75 | $12.75 | 1,289,710 |
2016-07-08 | $11.96 | $12.45 | $11.72 | $12.34 | $12.34 | 1,660,698 |
2016-07-07 | $11.65 | $11.90 | $11.61 | $11.82 | $11.82 | 1,073,365 |
2016-07-06 | $11.18 | $11.64 | $11.11 | $11.62 | $11.62 | 1,447,820 |
2016-07-05 | $11.50 | $11.77 | $11.01 | $11.26 | $11.26 | 1,327,484 |
2016-07-01 | $11.28 | $11.78 | $10.99 | $11.56 | $11.56 | 601,910 |
2016-06-30 | $10.78 | $11.26 | $10.78 | $11.25 | $11.25 | 816,878 |
2016-06-29 | $10.92 | $11.16 | $10.71 | $11.03 | $11.03 | 1,139,305 |
2016-06-28 | $10.34 | $10.99 | $10.34 | $10.68 | $10.68 | 1,219,457 |
2016-06-27 | $10.74 | $10.90 | $10.15 | $10.19 | $10.19 | 2,296,543 |
2016-06-24 | $10.99 | $11.29 | $10.75 | $10.93 | $10.93 | 4,715,769 |
2016-06-23 | $11.19 | $11.72 | $11.07 | $11.72 | $11.72 | 947,774 |
2016-06-22 | $11.32 | $11.33 | $10.93 | $11.02 | $11.02 | 976,410 |
2016-06-21 | $11.42 | $11.64 | $11.07 | $11.32 | $11.32 | 1,065,409 |
2016-06-20 | $11.20 | $11.58 | $11.04 | $11.41 | $11.41 | 1,149,815 |
2016-06-17 | $10.93 | $11.17 | $10.80 | $11.07 | $11.07 | 2,145,368 |
2016-06-16 | $11.13 | $11.13 | $10.66 | $10.87 | $10.87 | 1,014,220 |
2016-06-15 | $11.05 | $11.20 | $10.89 | $11.00 | $11.00 | 1,898,185 |
2016-06-14 | $11.29 | $11.37 | $10.98 | $11.04 | $11.04 | 1,375,663 |
2016-06-13 | $11.61 | $11.75 | $11.29 | $11.33 | $11.33 | 1,300,684 |
2016-06-10 | $11.89 | $12.03 | $11.69 | $11.74 | $11.74 | 1,014,438 |
2016-06-09 | $12.22 | $12.31 | $12.06 | $12.11 | $12.11 | 802,741 |
2016-06-08 | $12.18 | $12.34 | $12.09 | $12.30 | $12.30 | 1,225,321 |
2016-06-07 | $11.96 | $12.20 | $11.84 | $12.14 | $12.14 | 1,141,445 |
2016-06-06 | $11.89 | $12.00 | $11.72 | $11.96 | $11.96 | 1,063,071 |
2016-06-03 | $12.31 | $12.33 | $11.85 | $11.88 | $11.88 | 1,370,289 |
2016-06-02 | $11.96 | $12.31 | $11.94 | $12.29 | $12.29 | 1,877,275 |
2016-06-01 | $11.99 | $12.18 | $11.74 | $12.07 | $12.07 | 2,299,272 |
2016-05-31 | $11.89 | $12.02 | $11.62 | $11.76 | $11.76 | 1,200,861 |
2016-05-27 | $11.66 | $11.90 | $11.59 | $11.78 | $11.78 | 2,201,152 |
2016-05-26 | $11.91 | $12.02 | $11.47 | $11.64 | $11.64 | 2,515,743 |
2016-05-25 | $12.03 | $12.26 | $11.80 | $11.88 | $11.88 | 2,042,808 |
2016-05-24 | $11.84 | $12.03 | $11.65 | $11.95 | $11.95 | 1,397,950 |
2016-05-23 | $11.54 | $11.99 | $11.44 | $11.76 | $11.76 | 1,808,133 |
2016-05-20 | $11.53 | $11.73 | $11.16 | $11.64 | $11.64 | 1,569,673 |
2016-05-19 | $10.66 | $11.49 | $10.64 | $11.44 | $11.44 | 9,466,099 |
2016-05-18 | $11.12 | $11.33 | $10.82 | $10.93 | $10.93 | 1,640,631 |
2016-05-17 | $11.09 | $11.44 | $10.64 | $11.17 | $11.17 | 1,557,690 |
2016-05-16 | $11.34 | $11.38 | $11.05 | $11.06 | $11.06 | 1,968,467 |
2016-05-13 | $11.41 | $11.62 | $11.21 | $11.24 | $11.24 | 1,925,067 |
2016-05-12 | $11.60 | $11.75 | $11.39 | $11.50 | $11.50 | 1,136,266 |
2016-05-11 | $11.30 | $11.83 | $11.17 | $11.53 | $11.53 | 1,415,621 |
2016-05-10 | $11.16 | $11.39 | $11.05 | $11.36 | $11.36 | 1,407,632 |
2016-05-09 | $10.86 | $11.44 | $10.86 | $11.12 | $11.12 | 1,869,639 |
2016-05-06 | $11.48 | $11.61 | $10.17 | $10.86 | $10.86 | 3,084,299 |
2016-05-05 | $11.17 | $11.53 | $11.08 | $11.29 | $11.29 | 1,713,510 |
2016-05-04 | $10.90 | $11.33 | $10.83 | $11.13 | $11.13 | 1,119,727 |
2016-05-03 | $11.32 | $11.36 | $10.91 | $10.98 | $10.98 | 1,646,937 |
2016-05-02 | $11.15 | $11.46 | $10.94 | $11.44 | $11.44 | 981,606 |
2016-04-29 | $11.38 | $11.39 | $10.82 | $11.09 | $11.09 | 1,548,799 |
2016-04-28 | $11.92 | $12.02 | $11.34 | $11.40 | $11.40 | 940,043 |
2016-04-27 | $12.09 | $12.17 | $11.97 | $12.03 | $12.03 | 900,612 |
2016-04-26 | $12.23 | $12.28 | $11.94 | $12.14 | $12.14 | 917,635 |
2016-04-25 | $12.38 | $12.59 | $12.09 | $12.21 | $12.21 | 500,634 |
2016-04-22 | $12.35 | $12.57 | $12.34 | $12.40 | $12.40 | 1,061,486 |
2016-04-21 | $12.30 | $12.77 | $12.28 | $12.30 | $12.30 | 886,519 |
2016-04-20 | $11.94 | $12.50 | $11.94 | $12.20 | $12.20 | 846,196 |
2016-04-19 | $12.12 | $12.17 | $11.91 | $12.02 | $12.02 | 648,183 |
2016-04-18 | $11.99 | $12.32 | $11.85 | $12.10 | $12.10 | 535,939 |
2016-04-15 | $11.90 | $12.19 | $11.80 | $12.03 | $12.03 | 949,455 |
2016-04-14 | $11.97 | $12.01 | $11.76 | $11.89 | $11.89 | 882,147 |
2016-04-13 | $11.84 | $12.07 | $11.71 | $11.98 | $11.98 | 862,024 |
2016-04-12 | $11.89 | $12.04 | $11.63 | $11.71 | $11.71 | 847,822 |
2016-04-11 | $11.76 | $12.19 | $11.66 | $11.86 | $11.86 | 1,074,113 |
2016-04-08 | $11.72 | $11.89 | $11.34 | $11.66 | $11.66 | 692,168 |
2016-04-07 | $11.58 | $11.84 | $11.36 | $11.55 | $11.55 | 1,108,723 |
2016-04-06 | $11.33 | $11.80 | $11.23 | $11.73 | $11.73 | 1,063,357 |
2016-04-05 | $10.92 | $11.33 | $10.76 | $11.28 | $11.28 | 832,784 |
2016-04-04 | $11.41 | $11.51 | $11.03 | $11.08 | $11.08 | 963,683 |
2016-04-01 | $11.07 | $11.50 | $10.96 | $11.41 | $11.41 | 1,110,659 |
2016-03-31 | $10.65 | $11.34 | $10.61 | $11.27 | $11.27 | 1,733,777 |
2016-03-30 | $10.79 | $10.85 | $10.50 | $10.64 | $10.64 | 1,122,087 |
2016-03-29 | $10.24 | $10.87 | $10.18 | $10.67 | $10.67 | 1,595,230 |
2016-03-28 | $10.16 | $10.37 | $9.92 | $10.29 | $10.29 | 748,926 |
2016-03-24 | $10.12 | $10.24 | $9.96 | $10.14 | $10.14 | 561,158 |
2016-03-23 | $10.09 | $10.45 | $10.09 | $10.22 | $10.22 | 2,053,123 |
2016-03-22 | $9.84 | $10.19 | $9.76 | $10.11 | $10.11 | 673,874 |
2016-03-21 | $10.08 | $10.26 | $9.86 | $9.90 | $9.90 | 663,253 |
2016-03-18 | $10.08 | $10.38 | $9.99 | $10.11 | $10.11 | 2,111,803 |
2016-03-17 | $9.62 | $10.06 | $9.59 | $10.01 | $10.01 | 638,584 |
2016-03-16 | $9.31 | $9.75 | $9.26 | $9.71 | $9.71 | 1,388,465 |
2016-03-15 | $9.90 | $10.01 | $9.29 | $9.35 | $9.35 | 780,811 |
2016-03-14 | $9.66 | $10.01 | $9.59 | $9.99 | $9.99 | 1,162,827 |
2016-03-11 | $9.38 | $9.71 | $9.05 | $9.69 | $9.69 | 697,524 |
2016-03-10 | $9.51 | $9.59 | $9.07 | $9.26 | $9.26 | 774,227 |
2016-03-09 | $9.78 | $9.91 | $9.27 | $9.43 | $9.43 | 1,070,103 |
2016-03-08 | $9.91 | $10.04 | $9.63 | $9.74 | $9.74 | 1,576,622 |
2016-03-07 | $9.65 | $10.04 | $9.65 | $10.00 | $10.00 | 2,222,555 |
2016-03-04 | $9.02 | $10.20 | $8.84 | $9.79 | $9.79 | 4,879,213 |
2016-03-03 | $8.64 | $8.70 | $8.29 | $8.65 | $8.65 | 1,502,373 |
2016-03-02 | $8.55 | $8.68 | $8.30 | $8.63 | $8.63 | 1,810,038 |
2016-03-01 | $7.97 | $8.51 | $7.97 | $8.49 | $8.49 | 2,646,922 |
2016-02-29 | $8.00 | $8.38 | $7.90 | $7.93 | $7.93 | 1,988,227 |
2016-02-26 | $7.45 | $7.92 | $7.41 | $7.90 | $7.90 | 1,184,595 |
2016-02-25 | $7.37 | $7.49 | $7.20 | $7.37 | $7.37 | 728,944 |
2016-02-24 | $7.04 | $7.36 | $7.01 | $7.35 | $7.35 | 913,128 |
2016-02-23 | $7.36 | $7.40 | $7.09 | $7.20 | $7.20 | 1,111,897 |
2016-02-22 | $6.89 | $7.55 | $6.89 | $7.39 | $7.39 | 1,803,810 |
2016-02-19 | $6.86 | $6.93 | $6.72 | $6.76 | $6.76 | 1,427,635 |
2016-02-18 | $7.05 | $7.31 | $6.78 | $6.91 | $6.91 | 1,310,284 |
2016-02-17 | $7.00 | $7.25 | $7.00 | $7.03 | $7.03 | 1,867,120 |
2016-02-16 | $6.78 | $7.00 | $6.64 | $6.98 | $6.98 | 1,366,611 |
2016-02-12 | $6.69 | $6.92 | $6.54 | $6.64 | $6.64 | 1,130,919 |
2016-02-11 | $6.81 | $7.13 | $6.50 | $6.59 | $6.59 | 1,591,174 |
2016-02-10 | $6.98 | $7.24 | $6.75 | $6.94 | $6.94 | 1,567,012 |
2016-02-09 | $7.17 | $7.24 | $6.67 | $6.76 | $6.76 | 2,448,684 |
2016-02-08 | $7.48 | $7.57 | $7.04 | $7.25 | $7.25 | 2,518,373 |
2016-02-05 | $8.13 | $8.38 | $7.60 | $7.63 | $7.63 | 1,904,581 |
2016-02-04 | $7.80 | $8.32 | $7.72 | $8.22 | $8.22 | 1,172,192 |
2016-02-03 | $8.03 | $8.13 | $7.56 | $7.80 | $7.80 | 1,895,303 |
2016-02-02 | $7.99 | $8.04 | $7.63 | $7.75 | $7.75 | 1,396,081 |
2016-02-01 | $7.97 | $8.21 | $7.86 | $8.15 | $8.15 | 1,174,472 |
2016-01-29 | $7.70 | $8.05 | $7.70 | $8.03 | $8.03 | 1,186,519 |
2016-01-28 | $7.78 | $7.84 | $7.32 | $7.60 | $7.60 | 1,363,705 |
2016-01-27 | $8.01 | $8.06 | $7.50 | $7.58 | $7.58 | 1,248,602 |
2016-01-26 | $7.80 | $8.07 | $7.47 | $8.04 | $8.04 | 1,266,386 |
2016-01-25 | $8.15 | $8.17 | $7.74 | $7.80 | $7.80 | 1,457,811 |
2016-01-22 | $8.02 | $8.51 | $8.02 | $8.28 | $8.28 | 1,630,098 |
2016-01-21 | $7.66 | $8.31 | $7.65 | $7.82 | $7.82 | 1,863,167 |
2016-01-20 | $7.44 | $7.79 | $7.02 | $7.63 | $7.63 | 3,064,304 |
2016-01-19 | $8.30 | $8.32 | $7.57 | $7.63 | $7.63 | 2,167,091 |
2016-01-15 | $8.33 | $8.38 | $7.90 | $8.17 | $8.17 | 1,472,299 |
2016-01-14 | $8.55 | $8.74 | $8.23 | $8.60 | $8.60 | 1,518,987 |
2016-01-13 | $9.04 | $9.13 | $8.49 | $8.52 | $8.52 | 1,573,035 |
2016-01-12 | $9.29 | $9.36 | $8.73 | $9.03 | $9.03 | 2,358,340 |
2016-01-11 | $9.49 | $9.51 | $8.95 | $9.16 | $9.16 | 1,841,149 |
2016-01-08 | $9.71 | $9.81 | $9.41 | $9.47 | $9.47 | 1,665,901 |
2016-01-07 | $10.03 | $10.25 | $9.59 | $9.65 | $9.65 | 2,409,718 |
2016-01-06 | $11.01 | $11.15 | $10.15 | $10.42 | $10.42 | 2,280,633 |
2016-01-05 | $11.16 | $11.26 | $10.78 | $11.18 | $11.18 | 1,395,235 |
2016-01-04 | $10.83 | $11.14 | $10.51 | $11.09 | $11.09 | 1,859,127 |
2015-12-31 | $10.50 | $11.26 | $10.50 | $11.08 | $11.08 | 1,405,300 |
2015-12-30 | $10.70 | $10.98 | $10.67 | $10.69 | $10.69 | 733,300 |
2015-12-29 | $10.71 | $10.80 | $10.46 | $10.76 | $10.76 | 1,019,100 |
2015-12-28 | $10.84 | $10.90 | $10.46 | $10.60 | $10.60 | 683,600 |
2015-12-24 | $10.98 | $11.09 | $10.25 | $10.92 | $10.92 | 307,000 |
2015-12-23 | $10.75 | $11.16 | $10.75 | $11.01 | $11.01 | 899,300 |
2015-12-22 | $10.78 | $10.86 | $10.50 | $10.70 | $10.70 | 803,900 |
2015-12-21 | $10.86 | $10.91 | $10.45 | $10.78 | $10.78 | 1,110,900 |
2015-12-18 | $10.91 | $11.28 | $10.75 | $10.82 | $10.82 | 1,871,000 |
2015-12-17 | $11.40 | $11.74 | $10.79 | $10.92 | $10.92 | 1,620,100 |
2015-12-16 | $11.09 | $11.51 | $11.03 | $11.41 | $11.41 | 1,449,200 |
2015-12-15 | $10.05 | $11.03 | $10.02 | $10.96 | $10.96 | 2,700,500 |
2015-12-14 | $11.77 | $11.77 | $10.14 | $10.57 | $10.57 | 5,348,000 |
2015-12-11 | $11.83 | $12.12 | $11.74 | $11.82 | $11.82 | 1,289,700 |
2015-12-10 | $12.18 | $12.27 | $11.94 | $12.07 | $12.07 | 1,599,100 |
2015-12-09 | $12.83 | $12.99 | $12.11 | $12.16 | $12.16 | 1,583,400 |
2015-12-08 | $12.93 | $13.07 | $12.64 | $12.94 | $12.94 | 1,261,300 |
2015-12-07 | $13.33 | $13.44 | $12.52 | $12.87 | $12.87 | 2,413,300 |
2015-12-04 | $13.05 | $13.47 | $13.02 | $13.37 | $13.37 | 1,169,900 |
2015-12-03 | $13.50 | $13.58 | $12.92 | $13.02 | $13.02 | 2,001,300 |
2015-12-02 | $13.35 | $13.66 | $13.26 | $13.50 | $13.50 | 1,131,600 |
2015-12-01 | $13.62 | $13.62 | $13.09 | $13.42 | $13.42 | 1,735,400 |
2015-11-30 | $14.03 | $14.08 | $13.33 | $13.46 | $13.46 | 1,620,600 |
2015-11-27 | $13.86 | $14.14 | $13.74 | $13.91 | $13.91 | 891,200 |
2015-11-25 | $13.45 | $13.85 | $13.42 | $13.82 | $13.82 | 1,077,800 |
2015-11-24 | $13.73 | $13.94 | $13.35 | $13.48 | $13.48 | 1,275,800 |
2015-11-23 | $13.24 | $13.72 | $13.24 | $13.69 | $13.69 | 4,264,500 |
2015-11-20 | $13.00 | $13.35 | $12.95 | $13.21 | $13.21 | 4,588,300 |
2015-11-19 | $12.95 | $13.95 | $12.60 | $13.56 | $13.56 | 2,699,700 |
2015-11-18 | $13.04 | $13.15 | $12.71 | $13.01 | $13.01 | 866,600 |
2015-11-17 | $13.74 | $13.80 | $12.90 | $12.98 | $12.98 | 1,513,200 |
2015-11-16 | $13.60 | $13.75 | $13.26 | $13.67 | $13.67 | 880,700 |
2015-11-13 | $13.82 | $13.91 | $13.58 | $13.65 | $13.65 | 1,049,700 |
2015-11-12 | $14.18 | $14.37 | $13.83 | $13.88 | $13.88 | 939,500 |
2015-11-11 | $14.53 | $14.53 | $14.01 | $14.37 | $14.37 | 1,083,200 |
2015-11-10 | $14.58 | $14.71 | $13.99 | $14.44 | $14.44 | 2,081,300 |
2015-11-09 | $15.40 | $15.50 | $14.20 | $14.66 | $14.66 | 3,420,700 |
2015-11-06 | $14.21 | $15.72 | $13.83 | $15.25 | $15.25 | 4,610,500 |
2015-11-05 | $12.36 | $12.54 | $12.18 | $12.31 | $12.31 | 812,800 |
2015-11-04 | $12.16 | $12.81 | $12.10 | $12.37 | $12.37 | 1,106,500 |
2015-11-03 | $11.89 | $12.27 | $11.73 | $12.17 | $12.17 | 928,200 |
2015-11-02 | $11.80 | $12.07 | $11.69 | $11.96 | $11.96 | 787,700 |
2015-10-30 | $11.67 | $11.94 | $11.59 | $11.82 | $11.82 | 1,346,700 |
2015-10-29 | $12.19 | $12.22 | $11.56 | $11.75 | $11.75 | 986,800 |
2015-10-28 | $11.81 | $12.36 | $11.67 | $12.22 | $12.22 | 695,300 |
2015-10-27 | $12.25 | $12.47 | $11.58 | $11.76 | $11.76 | 1,545,900 |
2015-10-26 | $12.89 | $12.93 | $12.24 | $12.31 | $12.31 | 732,400 |
2015-10-23 | $12.93 | $13.36 | $12.60 | $12.69 | $12.69 | 660,000 |
2015-10-22 | $12.53 | $12.87 | $12.05 | $12.85 | $12.85 | 1,079,500 |
2015-10-21 | $12.83 | $12.88 | $12.39 | $12.49 | $12.49 | 901,700 |
2015-10-20 | $13.17 | $13.34 | $12.51 | $12.70 | $12.70 | 1,407,100 |
2015-10-19 | $13.20 | $13.33 | $13.07 | $13.22 | $13.22 | 500,300 |
2015-10-16 | $13.16 | $13.43 | $13.02 | $13.25 | $13.25 | 1,011,500 |
2015-10-15 | $12.90 | $13.23 | $12.71 | $13.21 | $13.21 | 884,800 |
2015-10-14 | $13.37 | $13.37 | $12.51 | $12.79 | $12.79 | 1,780,800 |
2015-10-13 | $13.78 | $14.18 | $13.35 | $13.38 | $13.38 | 905,500 |
2015-10-12 | $14.28 | $14.31 | $13.80 | $13.86 | $13.86 | 479,700 |
2015-10-09 | $14.54 | $14.77 | $14.13 | $14.32 | $14.32 | 732,500 |
2015-10-08 | $14.09 | $14.72 | $14.05 | $14.55 | $14.55 | 1,581,200 |
2015-10-07 | $13.74 | $14.44 | $13.68 | $14.41 | $14.41 | 1,284,100 |
2015-10-06 | $13.66 | $13.99 | $13.49 | $13.71 | $13.71 | 1,099,500 |
2015-10-05 | $13.24 | $13.95 | $13.24 | $13.66 | $13.66 | 1,058,400 |
2015-10-02 | $12.90 | $13.22 | $12.56 | $13.17 | $13.17 | 1,055,400 |
2015-10-01 | $12.75 | $13.19 | $12.50 | $13.15 | $13.15 | 1,490,000 |
2015-09-30 | $12.59 | $12.85 | $12.51 | $12.68 | $12.68 | 2,639,700 |
2015-09-29 | $13.23 | $13.52 | $12.34 | $12.49 | $12.49 | 2,449,800 |
2015-09-28 | $13.88 | $13.90 | $13.13 | $13.21 | $13.21 | 1,555,800 |
2015-09-25 | $14.65 | $14.75 | $13.82 | $13.93 | $13.93 | 1,047,800 |
2015-09-24 | $14.87 | $14.87 | $14.18 | $14.49 | $14.49 | 1,660,400 |
2015-09-23 | $14.95 | $15.06 | $14.76 | $14.96 | $14.96 | 598,000 |
2015-09-22 | $15.16 | $15.41 | $14.82 | $14.91 | $14.91 | 1,009,300 |
2015-09-21 | $15.55 | $15.85 | $15.15 | $15.31 | $15.31 | 1,335,700 |
2015-09-18 | $15.11 | $15.88 | $15.01 | $15.35 | $15.35 | 2,611,700 |
2015-09-17 | $16.40 | $16.45 | $15.60 | $15.78 | $15.78 | 2,246,100 |
2015-09-16 | $16.20 | $16.47 | $15.98 | $16.36 | $16.36 | 1,580,200 |
2015-09-15 | $16.49 | $16.64 | $16.23 | $16.26 | $16.26 | 754,600 |
2015-09-14 | $16.32 | $16.69 | $16.23 | $16.44 | $16.44 | 1,040,400 |
2015-09-11 | $16.11 | $16.44 | $16.04 | $16.20 | $16.20 | 1,284,900 |
2015-09-10 | $15.74 | $16.45 | $15.66 | $16.23 | $16.23 | 1,763,800 |
2015-09-09 | $15.94 | $16.43 | $15.80 | $16.04 | $16.04 | 2,352,000 |
2015-09-08 | $15.81 | $16.00 | $15.53 | $15.73 | $15.73 | 1,364,300 |
2015-09-04 | $15.06 | $15.50 | $14.89 | $15.32 | $15.32 | 1,395,600 |
2015-09-03 | $15.40 | $15.69 | $15.18 | $15.33 | $15.33 | 1,692,100 |
2015-09-02 | $14.62 | $15.46 | $14.40 | $15.45 | $15.45 | 1,787,200 |
2015-09-01 | $14.47 | $14.62 | $14.19 | $14.39 | $14.39 | 1,007,600 |
2015-08-31 | $14.48 | $14.94 | $14.29 | $14.81 | $14.81 | 1,280,400 |
2015-08-28 | $14.23 | $14.75 | $14.14 | $14.48 | $14.48 | 790,900 |
2015-08-27 | $14.06 | $14.43 | $13.72 | $14.36 | $14.36 | 1,359,600 |
2015-08-26 | $13.85 | $13.98 | $13.23 | $13.83 | $13.83 | 1,145,900 |
2015-08-25 | $14.51 | $14.79 | $13.51 | $13.52 | $13.52 | 1,222,600 |