Bruker Corp (BRKR) Exchange: NASDAQ
Data as of April 24, 2024
$87.58 ($-2.70) -2.99%
Bruker Corp - Daily Information
Click for more stock information on Bruker Corp.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $89.47 |
Previous Close | $87.58 |
High | $90.03 |
Low | $87.21 |
Adjusted Open | $89.47 |
Previous Adjusted Close | $87.58 |
Adjusted High | $90.03 |
Adjusted Low | $87.21 |
Invest in Bruker Corp (BRKR)
Key People Bruker Corp
Employee | Position |
---|---|
Frank H. Laukien | Chairman, President & Chief Executive Officer |
Gerald N. Herman | Chief Financial Officer & Vice President |
Jürgen Srega | Group President-Bruker CALID Segment |
Mark Robert Munch | Executive Vice President |
Falko Busse | President-Bruker BioSpin Group |
Miroslava Minkova | Director-IR & Corporate Development |
Kristin S. Caplice | Secretary |
Bonnie H. Anderson | Independent Director |
William Alderman Linton | Lead Independent Director |
Hermann Fritz Requardt | Independent Director |
John A. Ornell | Independent Director |
Robert J. Rosenthal | Independent Director |
Marc A. Kastner | Independent Director |
Cynthia M. Friend | Independent Director |
Richard A. Packer | Independent Director |
Adelene Q. Perkins | Independent Director |
Company Profile Bruker Corp
Exchange: NASDAQ
IPO Date: Aug. 4, 2000
Employees: 11,000
Sector: Healthcare
Industry: Medical Devices
Website: Bruker Corp Website
Address: 959 Massachusetts Ave., Cambridge, MA 02139, USA
Historical Stock Data for Bruker Corp (BRKR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $89.47 | $90.03 | $87.21 | $87.58 | $87.58 | 545,504 |
2024-04-11 | $89.53 | $90.56 | $88.88 | $90.28 | $90.28 | 473,261 |
2024-04-10 | $88.21 | $89.41 | $87.79 | $88.53 | $88.53 | 469,728 |
2024-04-09 | $90.50 | $90.72 | $89.28 | $90.02 | $90.02 | 510,945 |
2024-04-08 | $90.54 | $91.34 | $89.57 | $90.23 | $90.23 | 666,965 |
2024-04-05 | $89.77 | $91.47 | $89.34 | $90.42 | $90.42 | 533,746 |
2024-04-04 | $91.59 | $91.86 | $89.68 | $89.77 | $89.77 | 343,672 |
2024-04-03 | $90.50 | $91.48 | $90.50 | $91.00 | $91.00 | 534,987 |
2024-04-02 | $92.93 | $92.93 | $90.41 | $90.91 | $90.91 | 480,525 |
2024-04-01 | $93.99 | $94.35 | $92.58 | $92.93 | $92.93 | 399,728 |
2024-03-28 | $94.04 | $94.52 | $93.15 | $93.94 | $93.94 | 438,700 |
2024-03-27 | $93.43 | $93.86 | $92.56 | $93.86 | $93.86 | 327,350 |
2024-03-26 | $92.99 | $93.45 | $92.15 | $92.40 | $92.40 | 442,881 |
2024-03-25 | $94.15 | $94.64 | $92.66 | $93.07 | $93.07 | 586,134 |
2024-03-22 | $94.60 | $94.60 | $92.55 | $93.90 | $93.90 | 494,606 |
2024-03-21 | $93.59 | $94.86 | $93.36 | $94.27 | $94.27 | 429,582 |
2024-03-20 | $92.17 | $93.09 | $91.51 | $92.97 | $92.97 | 545,567 |
2024-03-19 | $92.08 | $92.74 | $90.84 | $92.00 | $92.00 | 521,690 |
2024-03-18 | $92.76 | $93.22 | $91.74 | $92.02 | $92.02 | 649,513 |
2024-03-15 | $91.21 | $93.29 | $91.00 | $92.10 | $92.10 | 1,352,687 |
2024-03-14 | $92.84 | $92.86 | $90.67 | $91.83 | $91.83 | 794,716 |
2024-03-13 | $92.70 | $94.23 | $92.10 | $92.60 | $92.60 | 582,808 |
2024-03-12 | $91.86 | $93.08 | $91.81 | $92.72 | $92.72 | 644,801 |
2024-03-11 | $90.96 | $91.64 | $90.30 | $91.56 | $91.56 | 669,408 |
2024-03-08 | $92.50 | $93.00 | $91.14 | $91.16 | $91.16 | 567,509 |
2024-03-07 | $90.90 | $92.83 | $90.90 | $92.19 | $92.19 | 729,940 |
2024-03-06 | $90.55 | $91.41 | $89.79 | $90.53 | $90.53 | 718,057 |
2024-03-05 | $90.04 | $90.90 | $88.76 | $90.17 | $90.17 | 956,501 |
2024-03-04 | $88.36 | $90.70 | $88.36 | $90.05 | $90.05 | 830,874 |
2024-03-01 | $86.81 | $88.90 | $86.06 | $88.33 | $88.33 | 955,605 |
2024-02-29 | $86.90 | $88.93 | $85.86 | $86.54 | $86.54 | 2,687,003 |
2024-02-28 | $84.18 | $87.25 | $84.13 | $86.48 | $86.48 | 1,433,649 |
2024-02-27 | $83.60 | $84.29 | $83.05 | $83.70 | $83.70 | 559,922 |
2024-02-26 | $84.34 | $84.88 | $83.21 | $83.60 | $83.60 | 788,986 |
2024-02-23 | $84.13 | $84.88 | $83.73 | $84.67 | $84.67 | 840,451 |
2024-02-22 | $82.74 | $83.84 | $81.77 | $83.74 | $83.74 | 1,187,890 |
2024-02-21 | $80.56 | $82.04 | $79.96 | $81.92 | $81.92 | 839,223 |
2024-02-20 | $81.39 | $81.72 | $80.17 | $81.10 | $81.10 | 799,867 |
2024-02-16 | $79.85 | $82.28 | $79.40 | $81.82 | $81.82 | 1,115,119 |
2024-02-15 | $80.46 | $80.49 | $78.51 | $80.10 | $80.10 | 830,680 |
2024-02-14 | $78.79 | $80.55 | $78.50 | $80.05 | $80.05 | 1,676,490 |
2024-02-13 | $74.67 | $79.94 | $74.57 | $76.79 | $76.79 | 2,923,551 |
2024-02-12 | $70.00 | $70.60 | $68.66 | $70.60 | $70.60 | 1,737,651 |
2024-02-09 | $70.86 | $71.56 | $70.14 | $70.45 | $70.45 | 803,249 |
2024-02-08 | $70.72 | $71.29 | $70.03 | $70.95 | $70.95 | 717,943 |
2024-02-07 | $74.50 | $74.88 | $70.55 | $70.70 | $70.70 | 866,347 |
2024-02-06 | $71.69 | $74.17 | $71.15 | $73.88 | $73.88 | 1,109,489 |
2024-02-05 | $71.87 | $72.46 | $71.32 | $71.81 | $71.81 | 489,470 |
2024-02-02 | $71.91 | $72.75 | $70.46 | $72.16 | $72.16 | 565,585 |
2024-02-01 | $71.77 | $72.77 | $71.21 | $72.58 | $72.58 | 603,129 |
2024-01-31 | $73.34 | $73.80 | $71.47 | $71.51 | $71.51 | 733,561 |
2024-01-30 | $72.87 | $73.87 | $72.70 | $73.38 | $73.38 | 484,384 |
2024-01-29 | $72.04 | $73.37 | $71.79 | $73.14 | $73.14 | 334,756 |
2024-01-26 | $72.89 | $73.06 | $71.90 | $71.97 | $71.97 | 421,111 |
2024-01-25 | $72.84 | $73.14 | $71.20 | $71.66 | $71.66 | 281,301 |
2024-01-24 | $72.73 | $72.73 | $71.02 | $71.53 | $71.53 | 372,996 |
2024-01-23 | $73.14 | $73.17 | $71.71 | $71.93 | $71.93 | 408,384 |
2024-01-22 | $72.50 | $73.39 | $72.28 | $72.90 | $72.90 | 536,274 |
2024-01-19 | $71.36 | $72.44 | $70.86 | $71.94 | $71.94 | 1,818,799 |
2024-01-18 | $70.23 | $71.67 | $69.92 | $71.50 | $71.50 | 497,301 |
2024-01-17 | $70.33 | $71.31 | $69.13 | $69.70 | $69.70 | 692,154 |
2024-01-16 | $70.64 | $71.62 | $70.30 | $70.92 | $70.92 | 741,906 |
2024-01-12 | $71.89 | $72.41 | $70.92 | $71.24 | $71.24 | 397,042 |
2024-01-11 | $71.89 | $72.08 | $70.81 | $71.38 | $71.38 | 591,730 |
2024-01-10 | $71.86 | $71.95 | $70.84 | $71.86 | $71.86 | 591,612 |
2024-01-09 | $71.51 | $73.33 | $71.23 | $71.60 | $71.60 | 1,100,680 |
2024-01-08 | $69.46 | $72.66 | $68.81 | $72.54 | $72.54 | 1,445,891 |
2024-01-05 | $69.80 | $70.47 | $68.97 | $69.43 | $69.43 | 520,947 |
2024-01-04 | $69.13 | $70.88 | $69.10 | $70.38 | $70.38 | 943,783 |
2024-01-03 | $71.80 | $71.80 | $68.72 | $69.21 | $69.21 | 585,324 |
2024-01-02 | $72.70 | $73.85 | $72.09 | $72.30 | $72.30 | 693,694 |
2023-12-29 | $73.69 | $74.06 | $73.17 | $73.48 | $73.48 | 474,374 |
2023-12-28 | $73.90 | $74.32 | $73.69 | $73.80 | $73.80 | 534,093 |
2023-12-27 | $73.91 | $73.97 | $73.26 | $73.63 | $73.63 | 367,535 |
2023-12-26 | $74.37 | $74.37 | $73.11 | $73.58 | $73.58 | 337,194 |
2023-12-22 | $74.57 | $74.85 | $73.35 | $73.72 | $73.72 | 592,760 |
2023-12-21 | $73.69 | $74.11 | $73.11 | $73.95 | $73.95 | 879,178 |
2023-12-20 | $74.67 | $75.27 | $72.73 | $72.76 | $72.76 | 539,969 |
2023-12-19 | $73.70 | $74.83 | $73.67 | $74.64 | $74.64 | 811,659 |
2023-12-18 | $73.88 | $74.32 | $72.97 | $73.52 | $73.52 | 816,339 |
2023-12-15 | $73.74 | $74.29 | $71.82 | $73.36 | $73.36 | 1,927,528 |
2023-12-14 | $73.49 | $75.19 | $72.86 | $73.74 | $73.74 | 1,288,616 |
2023-12-13 | $69.13 | $72.58 | $69.00 | $72.46 | $72.46 | 1,025,071 |
2023-12-12 | $69.58 | $69.58 | $67.65 | $68.90 | $68.90 | 591,668 |
2023-12-11 | $68.20 | $69.49 | $68.05 | $69.24 | $69.24 | 482,613 |
2023-12-08 | $68.41 | $69.73 | $67.78 | $67.97 | $67.97 | 782,576 |
2023-12-07 | $67.84 | $69.83 | $67.39 | $68.80 | $68.80 | 1,401,824 |
2023-12-06 | $66.10 | $68.16 | $66.00 | $67.96 | $67.96 | 980,936 |
2023-12-05 | $66.00 | $66.96 | $65.08 | $65.80 | $65.80 | 757,016 |
2023-12-04 | $65.63 | $66.54 | $65.49 | $66.37 | $66.37 | 600,326 |
2023-12-01 | $64.84 | $66.15 | $64.42 | $66.06 | $66.06 | 669,439 |
2023-11-30 | $65.17 | $65.96 | $64.33 | $65.09 | $65.09 | 755,845 |
2023-11-29 | $64.73 | $65.98 | $64.66 | $65.15 | $65.15 | 820,322 |
2023-11-28 | $64.51 | $65.03 | $63.92 | $64.16 | $64.16 | 579,935 |
2023-11-27 | $65.04 | $65.56 | $64.31 | $64.60 | $64.60 | 653,800 |
2023-11-24 | $64.87 | $65.96 | $64.72 | $65.77 | $65.77 | 276,452 |
2023-11-22 | $64.98 | $65.74 | $64.70 | $65.05 | $65.05 | 723,919 |
2023-11-21 | $61.77 | $65.17 | $61.57 | $64.60 | $64.60 | 1,468,458 |
2023-11-20 | $61.54 | $61.77 | $60.98 | $61.28 | $61.28 | 639,473 |
2023-11-17 | $61.81 | $62.00 | $60.79 | $61.28 | $61.28 | 717,636 |
2023-11-16 | $61.86 | $62.68 | $61.09 | $61.47 | $61.47 | 623,745 |
2023-11-15 | $61.47 | $63.51 | $61.47 | $61.99 | $61.99 | 1,031,081 |
2023-11-14 | $59.29 | $62.02 | $59.29 | $61.65 | $61.65 | 1,015,306 |
2023-11-13 | $57.61 | $58.07 | $57.23 | $57.68 | $57.68 | 579,016 |
2023-11-10 | $57.09 | $58.25 | $55.84 | $57.81 | $57.81 | 866,627 |
2023-11-09 | $58.04 | $58.58 | $57.13 | $57.24 | $57.24 | 709,203 |
2023-11-08 | $58.19 | $58.88 | $57.59 | $57.72 | $57.72 | 858,259 |
2023-11-07 | $56.22 | $58.63 | $56.08 | $58.26 | $58.26 | 785,007 |
2023-11-06 | $58.71 | $59.34 | $55.98 | $56.15 | $56.15 | 899,436 |
2023-11-03 | $56.50 | $59.48 | $56.50 | $58.82 | $58.82 | 983,983 |
2023-11-02 | $60.05 | $60.53 | $55.12 | $56.41 | $56.41 | 1,747,534 |
2023-11-01 | $56.80 | $57.26 | $55.92 | $57.01 | $57.01 | 943,062 |
2023-10-31 | $55.84 | $57.36 | $55.72 | $57.00 | $57.00 | 1,069,877 |
2023-10-30 | $57.71 | $58.26 | $53.79 | $54.91 | $54.91 | 1,877,572 |
2023-10-27 | $57.97 | $58.52 | $57.11 | $57.36 | $57.36 | 660,880 |
2023-10-26 | $57.47 | $58.03 | $56.64 | $57.72 | $57.72 | 610,238 |
2023-10-25 | $58.24 | $58.27 | $56.46 | $57.53 | $57.53 | 884,036 |
2023-10-24 | $59.35 | $60.41 | $58.24 | $58.80 | $58.80 | 729,944 |
2023-10-23 | $59.24 | $60.19 | $58.80 | $59.64 | $59.64 | 543,549 |
2023-10-20 | $59.77 | $60.44 | $59.40 | $59.57 | $59.57 | 711,058 |
2023-10-19 | $60.39 | $60.74 | $59.44 | $59.65 | $59.65 | 1,050,490 |
2023-10-18 | $61.96 | $61.96 | $59.96 | $60.17 | $60.17 | 559,102 |
2023-10-17 | $61.96 | $63.36 | $61.73 | $62.67 | $62.67 | 836,189 |
2023-10-16 | $62.41 | $63.39 | $61.80 | $62.58 | $62.58 | 503,994 |
2023-10-13 | $61.45 | $62.35 | $60.78 | $61.97 | $61.97 | 375,374 |
2023-10-12 | $63.55 | $64.13 | $60.76 | $61.72 | $61.72 | 838,321 |
2023-10-11 | $64.44 | $64.65 | $63.31 | $63.99 | $63.99 | 405,661 |
2023-10-10 | $63.39 | $64.55 | $62.90 | $64.17 | $64.17 | 530,028 |
2023-10-09 | $62.49 | $63.42 | $61.92 | $63.19 | $63.19 | 353,306 |
2023-10-06 | $61.99 | $63.21 | $61.99 | $62.78 | $62.78 | 458,769 |
2023-10-05 | $62.85 | $63.18 | $61.35 | $62.29 | $62.29 | 444,417 |
2023-10-04 | $61.36 | $62.87 | $61.11 | $62.77 | $62.77 | 506,787 |
2023-10-03 | $61.81 | $62.46 | $60.96 | $61.10 | $61.10 | 513,181 |
2023-10-02 | $62.09 | $62.45 | $61.06 | $62.17 | $62.17 | 597,451 |
2023-09-29 | $62.97 | $63.41 | $62.07 | $62.30 | $62.30 | 631,004 |
2023-09-28 | $62.27 | $63.50 | $62.05 | $62.43 | $62.43 | 496,191 |
2023-09-27 | $61.66 | $62.63 | $60.82 | $62.27 | $62.27 | 671,792 |
2023-09-26 | $62.79 | $63.17 | $61.28 | $61.35 | $61.35 | 659,777 |
2023-09-25 | $61.82 | $63.12 | $61.82 | $62.86 | $62.86 | 732,059 |
2023-09-22 | $62.29 | $63.05 | $61.92 | $62.21 | $62.21 | 944,586 |
2023-09-21 | $63.76 | $63.76 | $62.13 | $62.18 | $62.18 | 930,080 |
2023-09-20 | $65.86 | $66.20 | $64.05 | $64.16 | $64.16 | 486,904 |
2023-09-19 | $65.03 | $65.70 | $64.77 | $65.32 | $65.32 | 611,466 |
2023-09-18 | $66.47 | $66.76 | $64.75 | $65.01 | $65.01 | 714,478 |
2023-09-15 | $67.38 | $68.98 | $66.02 | $66.43 | $66.43 | 2,862,716 |
2023-09-14 | $64.98 | $67.86 | $64.73 | $67.45 | $67.45 | 2,168,451 |
2023-09-13 | $61.36 | $64.83 | $61.26 | $64.46 | $64.46 | 1,449,529 |
2023-09-12 | $61.94 | $62.35 | $61.36 | $61.76 | $61.76 | 892,329 |
2023-09-11 | $61.23 | $62.35 | $61.02 | $62.25 | $62.25 | 1,259,190 |
2023-09-08 | $62.96 | $62.97 | $61.23 | $61.34 | $61.34 | 934,242 |
2023-09-07 | $62.70 | $63.36 | $62.70 | $63.02 | $63.02 | 818,446 |
2023-09-06 | $63.99 | $64.07 | $62.82 | $63.24 | $63.24 | 709,674 |
2023-09-05 | $65.49 | $65.49 | $63.69 | $63.95 | $63.95 | 897,278 |
2023-09-01 | $65.93 | $66.76 | $65.50 | $65.94 | $65.94 | 486,703 |
2023-08-31 | $66.54 | $67.01 | $65.58 | $65.60 | $65.60 | 419,773 |
2023-08-30 | $66.38 | $66.85 | $66.23 | $66.40 | $66.35 | 512,243 |
2023-08-29 | $63.84 | $66.19 | $63.46 | $66.13 | $66.08 | 837,682 |
2023-08-28 | $63.04 | $63.92 | $63.04 | $63.80 | $63.75 | 593,104 |
2023-08-25 | $61.88 | $63.13 | $61.87 | $62.87 | $62.82 | 572,521 |
2023-08-24 | $62.43 | $62.78 | $61.53 | $61.92 | $61.87 | 576,273 |
2023-08-23 | $62.97 | $63.34 | $62.25 | $62.51 | $62.46 | 349,192 |
2023-08-22 | $62.33 | $63.20 | $62.18 | $62.65 | $62.60 | 577,761 |
2023-08-21 | $62.43 | $62.93 | $61.62 | $62.32 | $62.27 | 830,030 |
2023-08-18 | $62.30 | $63.46 | $62.04 | $62.23 | $62.23 | 813,679 |
2023-08-17 | $65.69 | $66.34 | $62.57 | $62.71 | $62.71 | 1,259,591 |
2023-08-16 | $67.33 | $67.49 | $65.69 | $65.70 | $65.70 | 630,301 |
2023-08-15 | $68.32 | $69.04 | $67.67 | $67.74 | $67.74 | 1,077,442 |
2023-08-14 | $66.76 | $68.67 | $66.10 | $68.61 | $68.61 | 1,190,344 |
2023-08-11 | $65.67 | $67.26 | $65.67 | $66.96 | $66.96 | 892,120 |
2023-08-10 | $65.62 | $66.58 | $65.24 | $66.35 | $66.35 | 626,595 |
2023-08-09 | $65.66 | $66.17 | $65.29 | $65.68 | $65.68 | 686,436 |
2023-08-08 | $66.39 | $66.97 | $64.43 | $65.58 | $65.58 | 1,034,284 |
2023-08-07 | $66.37 | $67.14 | $65.58 | $66.75 | $66.75 | 670,436 |
2023-08-04 | $67.08 | $67.58 | $65.47 | $66.21 | $66.21 | 1,185,695 |
2023-08-03 | $71.64 | $71.79 | $67.04 | $67.52 | $67.52 | 1,429,717 |
2023-08-02 | $69.90 | $73.28 | $69.70 | $70.95 | $70.95 | 1,987,331 |
2023-08-01 | $69.39 | $71.45 | $68.90 | $70.17 | $70.17 | 1,741,413 |
2023-07-31 | $69.15 | $69.40 | $67.77 | $68.72 | $68.72 | 829,568 |
2023-07-28 | $70.31 | $70.31 | $68.89 | $69.15 | $69.15 | 969,440 |
2023-07-27 | $71.33 | $71.57 | $69.25 | $69.87 | $69.87 | 1,015,192 |
2023-07-26 | $71.68 | $71.76 | $69.06 | $70.79 | $70.79 | 1,841,104 |
2023-07-25 | $70.86 | $73.98 | $69.16 | $71.95 | $71.95 | 1,741,383 |
2023-07-24 | $75.26 | $75.51 | $71.40 | $71.63 | $71.63 | 1,414,410 |
2023-07-21 | $75.96 | $76.70 | $75.10 | $75.37 | $75.37 | 648,429 |
2023-07-20 | $76.00 | $76.13 | $74.30 | $75.72 | $75.72 | 725,046 |
2023-07-19 | $73.78 | $75.90 | $73.15 | $75.77 | $75.77 | 761,441 |
2023-07-18 | $73.59 | $74.59 | $72.84 | $73.77 | $73.77 | 1,145,492 |
2023-07-17 | $74.11 | $74.11 | $72.29 | $73.48 | $73.48 | 604,664 |
2023-07-14 | $74.38 | $74.88 | $73.93 | $74.09 | $74.09 | 561,558 |
2023-07-13 | $75.48 | $75.69 | $73.80 | $74.35 | $74.35 | 435,457 |
2023-07-12 | $75.14 | $75.81 | $74.87 | $75.00 | $75.00 | 387,663 |
2023-07-11 | $74.21 | $74.80 | $73.80 | $74.43 | $74.43 | 368,187 |
2023-07-10 | $73.15 | $75.37 | $72.99 | $74.21 | $74.21 | 530,482 |
2023-07-07 | $73.16 | $73.78 | $72.63 | $72.93 | $72.93 | 308,436 |
2023-07-06 | $72.57 | $73.73 | $72.09 | $73.38 | $73.38 | 863,342 |
2023-07-05 | $72.36 | $73.49 | $71.87 | $73.28 | $73.28 | 557,716 |
2023-07-03 | $74.12 | $74.12 | $72.36 | $72.73 | $72.73 | 279,599 |
2023-06-30 | $73.64 | $74.70 | $73.64 | $73.92 | $73.92 | 609,593 |
2023-06-29 | $72.03 | $73.03 | $71.02 | $73.02 | $73.02 | 564,929 |
2023-06-28 | $73.13 | $73.16 | $72.11 | $72.30 | $72.30 | 460,365 |
2023-06-27 | $73.49 | $74.66 | $72.46 | $73.14 | $73.14 | 372,821 |
2023-06-26 | $72.71 | $73.62 | $72.08 | $73.29 | $73.29 | 508,763 |
2023-06-23 | $73.28 | $73.87 | $72.64 | $72.83 | $72.83 | 798,893 |
2023-06-22 | $73.68 | $73.95 | $73.29 | $73.51 | $73.51 | 463,456 |
2023-06-21 | $74.57 | $74.89 | $73.20 | $73.80 | $73.80 | 925,054 |
2023-06-20 | $74.73 | $75.74 | $73.64 | $75.39 | $75.39 | 759,994 |
2023-06-16 | $75.81 | $76.18 | $74.73 | $75.48 | $75.48 | 1,553,683 |
2023-06-15 | $74.81 | $75.70 | $71.55 | $75.34 | $75.34 | 1,878,610 |
2023-06-14 | $76.97 | $77.46 | $74.39 | $74.87 | $74.87 | 814,403 |
2023-06-13 | $76.34 | $77.89 | $76.34 | $76.84 | $76.84 | 889,103 |
2023-06-12 | $76.50 | $77.00 | $74.53 | $76.43 | $76.43 | 1,267,488 |
2023-06-09 | $73.97 | $74.95 | $72.17 | $74.80 | $74.80 | 982,232 |
2023-06-08 | $75.40 | $75.74 | $73.88 | $74.05 | $74.05 | 704,624 |
2023-06-07 | $73.71 | $75.77 | $73.20 | $75.58 | $75.58 | 799,594 |
2023-06-06 | $73.04 | $73.98 | $72.82 | $73.87 | $73.87 | 640,991 |
2023-06-05 | $70.46 | $73.05 | $70.46 | $72.98 | $72.98 | 797,772 |
2023-06-02 | $71.39 | $71.77 | $70.36 | $71.39 | $71.39 | 629,268 |
2023-06-01 | $69.18 | $71.29 | $68.51 | $70.94 | $70.94 | 916,740 |
2023-05-31 | $69.68 | $69.68 | $68.32 | $69.10 | $69.10 | 945,249 |
2023-05-30 | $71.69 | $72.49 | $70.13 | $70.29 | $70.24 | 508,223 |
2023-05-26 | $71.08 | $71.92 | $70.21 | $71.60 | $71.60 | 748,151 |
2023-05-25 | $71.40 | $71.40 | $70.29 | $70.82 | $70.82 | 810,386 |
2023-05-24 | $69.00 | $71.73 | $68.11 | $71.00 | $71.00 | 1,656,846 |
2023-05-23 | $74.90 | $75.22 | $72.34 | $73.12 | $73.12 | 608,692 |
2023-05-22 | $75.82 | $76.52 | $74.70 | $75.14 | $75.14 | 851,393 |
2023-05-19 | $75.04 | $75.98 | $74.23 | $75.82 | $75.82 | 711,286 |
2023-05-18 | $74.02 | $74.85 | $73.08 | $74.53 | $74.53 | 646,616 |
2023-05-17 | $73.89 | $74.53 | $72.93 | $74.26 | $74.26 | 836,230 |
2023-05-16 | $73.15 | $74.40 | $72.59 | $73.49 | $73.49 | 1,029,781 |
2023-05-15 | $73.71 | $73.71 | $72.01 | $72.41 | $72.41 | 1,401,348 |
2023-05-12 | $76.58 | $76.64 | $73.40 | $73.75 | $73.75 | 1,195,931 |
2023-05-11 | $75.43 | $76.65 | $74.57 | $76.56 | $76.56 | 930,943 |
2023-05-10 | $76.96 | $77.03 | $75.20 | $75.81 | $75.81 | 804,740 |
2023-05-09 | $76.14 | $76.31 | $73.90 | $76.26 | $76.26 | 1,073,015 |
2023-05-08 | $78.53 | $79.92 | $76.52 | $77.15 | $77.15 | 669,319 |
2023-05-05 | $82.05 | $82.48 | $76.77 | $78.53 | $78.53 | 1,318,535 |
2023-05-04 | $81.26 | $84.84 | $81.26 | $81.58 | $81.58 | 1,638,478 |
2023-05-03 | $78.66 | $80.93 | $78.61 | $80.23 | $80.23 | 1,066,273 |
2023-05-02 | $78.49 | $78.71 | $77.13 | $78.26 | $78.26 | 788,604 |
2023-05-01 | $79.18 | $79.61 | $78.31 | $78.55 | $78.55 | 649,142 |
2023-04-28 | $78.25 | $79.71 | $78.19 | $79.13 | $79.13 | 491,011 |
2023-04-27 | $77.48 | $78.56 | $76.43 | $78.27 | $78.27 | 1,249,377 |
2023-04-26 | $76.68 | $78.33 | $76.34 | $77.49 | $77.49 | 1,332,483 |
2023-04-25 | $80.33 | $80.88 | $76.76 | $76.94 | $76.94 | 889,571 |
2023-04-24 | $81.49 | $81.99 | $80.54 | $81.19 | $81.19 | 1,161,613 |
2023-04-21 | $82.50 | $83.69 | $81.33 | $81.41 | $81.41 | 673,235 |
2023-04-20 | $82.02 | $82.08 | $80.27 | $82.07 | $82.07 | 792,079 |
2023-04-19 | $81.27 | $83.94 | $81.21 | $82.85 | $82.85 | 1,259,820 |
2023-04-18 | $82.85 | $83.91 | $81.66 | $81.69 | $81.69 | 781,397 |
2023-04-17 | $83.81 | $84.11 | $81.89 | $82.59 | $82.59 | 908,884 |
2023-04-14 | $83.68 | $84.74 | $83.19 | $83.66 | $83.66 | 1,019,504 |
2023-04-13 | $81.64 | $84.08 | $81.37 | $84.02 | $84.02 | 1,172,395 |
2023-04-12 | $80.63 | $82.08 | $80.26 | $81.32 | $81.32 | 1,233,091 |
2023-04-11 | $79.48 | $80.60 | $79.48 | $79.89 | $79.89 | 527,976 |
2023-04-10 | $78.94 | $79.30 | $78.08 | $79.16 | $79.16 | 723,651 |
2023-04-06 | $78.58 | $78.94 | $77.23 | $78.75 | $78.75 | 868,009 |
2023-04-05 | $77.14 | $78.84 | $76.62 | $78.45 | $78.45 | 916,243 |
2023-04-04 | $77.80 | $78.55 | $77.09 | $77.34 | $77.34 | 667,120 |
2023-04-03 | $78.67 | $78.67 | $77.46 | $78.04 | $78.04 | 680,527 |
2023-03-31 | $77.99 | $79.34 | $77.82 | $78.84 | $78.84 | 641,979 |
2023-03-30 | $78.10 | $78.94 | $77.50 | $77.70 | $77.70 | 660,474 |
2023-03-29 | $76.27 | $77.86 | $76.20 | $77.32 | $77.32 | 1,151,112 |
2023-03-28 | $75.89 | $76.28 | $75.40 | $76.22 | $76.22 | 481,036 |
2023-03-27 | $75.77 | $76.85 | $75.48 | $76.41 | $76.41 | 740,000 |
2023-03-24 | $74.36 | $76.26 | $73.37 | $75.77 | $75.77 | 607,871 |
2023-03-23 | $74.80 | $76.68 | $74.35 | $74.85 | $74.85 | 749,328 |
2023-03-22 | $73.91 | $75.45 | $73.48 | $74.20 | $74.20 | 878,205 |
2023-03-21 | $73.43 | $74.33 | $72.89 | $73.92 | $73.92 | 757,121 |
2023-03-20 | $72.69 | $73.42 | $72.26 | $72.74 | $72.74 | 677,438 |
2023-03-17 | $73.45 | $73.58 | $71.99 | $72.18 | $72.18 | 1,111,698 |
2023-03-16 | $72.51 | $73.98 | $72.19 | $73.45 | $73.45 | 735,697 |
2023-03-15 | $73.75 | $73.76 | $70.86 | $72.95 | $72.95 | 891,746 |
2023-03-14 | $73.11 | $74.92 | $73.00 | $74.88 | $74.88 | 558,630 |
2023-03-13 | $71.61 | $73.21 | $70.80 | $72.15 | $72.15 | 856,842 |
2023-03-10 | $73.30 | $73.30 | $71.35 | $72.10 | $72.10 | 841,185 |
2023-03-09 | $74.02 | $75.09 | $73.36 | $73.65 | $73.65 | 426,642 |
2023-03-08 | $73.51 | $74.33 | $72.85 | $73.98 | $73.98 | 546,693 |
2023-03-07 | $75.12 | $75.66 | $73.66 | $73.70 | $73.70 | 580,464 |
2023-03-06 | $75.05 | $76.13 | $75.01 | $75.03 | $75.03 | 613,371 |
2023-03-03 | $74.00 | $75.48 | $73.75 | $75.38 | $75.38 | 755,770 |
2023-03-02 | $66.82 | $73.96 | $66.19 | $73.63 | $73.63 | 2,085,758 |
2023-03-01 | $68.92 | $70.06 | $67.03 | $67.46 | $67.46 | 1,156,252 |
2023-02-28 | $69.02 | $69.90 | $68.45 | $68.92 | $68.92 | 712,140 |
2023-02-27 | $70.27 | $70.37 | $68.73 | $69.35 | $69.30 | 753,585 |
2023-02-24 | $70.91 | $71.15 | $69.11 | $69.40 | $69.40 | 643,316 |
2023-02-23 | $71.85 | $72.23 | $70.90 | $71.93 | $71.93 | 357,451 |
2023-02-22 | $71.27 | $71.28 | $70.40 | $71.25 | $71.25 | 704,428 |
2023-02-21 | $72.97 | $72.97 | $70.65 | $71.06 | $71.06 | 533,543 |
2023-02-17 | $73.25 | $73.78 | $72.57 | $73.73 | $73.73 | 445,565 |
2023-02-16 | $73.64 | $74.01 | $72.92 | $73.13 | $73.13 | 622,725 |
2023-02-15 | $76.35 | $76.49 | $74.35 | $74.93 | $74.93 | 559,731 |
2023-02-14 | $75.69 | $76.81 | $75.33 | $76.54 | $76.54 | 763,091 |
2023-02-13 | $75.17 | $76.08 | $74.68 | $75.78 | $75.78 | 635,570 |
2023-02-10 | $72.62 | $75.50 | $71.86 | $75.10 | $75.10 | 982,346 |
2023-02-09 | $72.43 | $75.94 | $70.24 | $72.31 | $72.31 | 1,346,628 |
2023-02-08 | $71.41 | $71.85 | $70.74 | $71.36 | $71.36 | 860,637 |
2023-02-07 | $71.64 | $72.73 | $71.25 | $72.20 | $72.20 | 676,130 |
2023-02-06 | $72.03 | $72.95 | $71.31 | $71.50 | $71.50 | 328,059 |
2023-02-03 | $71.93 | $72.86 | $71.27 | $72.52 | $72.52 | 458,987 |
2023-02-02 | $71.55 | $72.75 | $71.29 | $72.65 | $72.65 | 459,747 |
2023-02-01 | $70.22 | $71.60 | $69.80 | $71.36 | $71.36 | 643,319 |
2023-01-31 | $70.23 | $70.73 | $69.16 | $70.12 | $70.12 | 677,260 |
2023-01-30 | $71.70 | $72.00 | $69.50 | $69.80 | $69.80 | 355,696 |
2023-01-27 | $71.77 | $72.23 | $70.88 | $71.65 | $71.65 | 377,541 |
2023-01-26 | $72.95 | $73.23 | $71.18 | $71.89 | $71.89 | 529,210 |
2023-01-25 | $70.57 | $72.40 | $70.29 | $72.34 | $72.34 | 483,618 |
2023-01-24 | $72.13 | $72.80 | $70.19 | $71.19 | $71.19 | 740,405 |
2023-01-23 | $70.93 | $73.38 | $70.62 | $73.03 | $73.03 | 607,341 |
2023-01-20 | $68.91 | $70.72 | $68.22 | $70.65 | $70.65 | 444,097 |
2023-01-19 | $67.42 | $68.81 | $66.94 | $68.75 | $68.75 | 414,170 |
2023-01-18 | $68.60 | $69.22 | $67.42 | $67.63 | $67.63 | 359,544 |
2023-01-17 | $68.26 | $69.08 | $67.64 | $68.05 | $68.05 | 352,280 |
2023-01-13 | $67.38 | $68.53 | $67.22 | $68.51 | $68.51 | 344,118 |
2023-01-12 | $68.23 | $68.39 | $66.50 | $67.86 | $67.86 | 337,751 |
2023-01-11 | $67.99 | $68.81 | $67.38 | $68.20 | $68.20 | 446,599 |
2023-01-10 | $65.91 | $67.97 | $65.85 | $67.84 | $67.84 | 780,893 |
2023-01-09 | $67.21 | $68.46 | $64.05 | $65.49 | $65.49 | 1,666,546 |
2023-01-06 | $71.88 | $72.23 | $64.64 | $67.39 | $67.39 | 1,620,041 |
2023-01-05 | $69.48 | $71.37 | $68.68 | $71.07 | $71.07 | 981,997 |
2023-01-04 | $70.08 | $70.44 | $69.12 | $70.19 | $70.19 | 674,618 |
2023-01-03 | $69.16 | $69.57 | $67.62 | $69.07 | $69.07 | 525,772 |
2022-12-30 | $68.13 | $68.63 | $67.59 | $68.35 | $68.35 | 468,090 |
2022-12-29 | $66.99 | $69.33 | $66.61 | $68.89 | $68.89 | 388,163 |
2022-12-28 | $67.32 | $68.19 | $66.36 | $66.37 | $66.37 | 546,830 |
2022-12-27 | $66.67 | $68.32 | $66.40 | $67.28 | $67.28 | 649,522 |
2022-12-23 | $66.44 | $67.14 | $65.95 | $66.54 | $66.54 | 260,866 |
2022-12-22 | $66.05 | $66.84 | $65.44 | $66.63 | $66.63 | 366,502 |
2022-12-21 | $65.30 | $67.15 | $65.02 | $66.85 | $66.85 | 563,513 |
2022-12-20 | $63.62 | $64.99 | $62.71 | $64.53 | $64.53 | 519,872 |
2022-12-19 | $64.00 | $65.02 | $63.61 | $63.75 | $63.75 | 615,710 |
2022-12-16 | $64.33 | $65.13 | $63.56 | $64.41 | $64.41 | 1,405,461 |
2022-12-15 | $65.55 | $65.84 | $64.40 | $64.86 | $64.86 | 446,980 |
2022-12-14 | $66.66 | $67.21 | $65.64 | $66.39 | $66.39 | 366,618 |
2022-12-13 | $68.48 | $68.63 | $66.49 | $67.06 | $67.06 | 519,541 |
2022-12-12 | $65.02 | $66.35 | $64.49 | $66.31 | $66.31 | 436,675 |
2022-12-09 | $66.34 | $66.78 | $64.46 | $64.61 | $64.61 | 402,099 |
2022-12-08 | $66.26 | $67.34 | $65.94 | $66.83 | $66.83 | 248,584 |
2022-12-07 | $66.22 | $67.39 | $65.79 | $66.19 | $66.19 | 304,644 |
2022-12-06 | $66.66 | $67.15 | $65.74 | $66.46 | $66.46 | 358,814 |
2022-12-05 | $65.87 | $67.14 | $65.27 | $67.05 | $67.05 | 497,164 |
2022-12-02 | $66.35 | $67.49 | $66.23 | $66.92 | $66.92 | 303,605 |
2022-12-01 | $67.76 | $68.43 | $66.70 | $67.68 | $67.68 | 308,512 |
2022-11-30 | $64.95 | $67.52 | $64.77 | $67.41 | $67.41 | 759,142 |
2022-11-29 | $66.25 | $66.59 | $64.83 | $65.14 | $65.09 | 503,824 |
2022-11-28 | $68.46 | $68.75 | $66.14 | $66.25 | $66.20 | 473,770 |
2022-11-25 | $68.58 | $69.04 | $67.96 | $68.79 | $68.74 | 158,063 |
2022-11-23 | $67.98 | $69.08 | $67.98 | $68.44 | $68.39 | 314,837 |
2022-11-22 | $67.04 | $68.67 | $66.59 | $68.31 | $68.26 | 541,302 |
2022-11-21 | $66.16 | $66.98 | $65.09 | $66.36 | $66.31 | 506,234 |
2022-11-18 | $67.00 | $67.41 | $65.04 | $66.20 | $66.20 | 691,097 |
2022-11-17 | $67.65 | $67.65 | $65.41 | $66.25 | $66.25 | 588,905 |
2022-11-16 | $69.06 | $69.80 | $68.16 | $68.33 | $68.33 | 586,331 |
2022-11-15 | $70.51 | $71.12 | $68.70 | $68.86 | $68.86 | 681,256 |
2022-11-14 | $69.47 | $70.74 | $69.03 | $69.40 | $69.40 | 535,568 |
2022-11-11 | $69.70 | $71.30 | $69.54 | $69.91 | $69.91 | 643,673 |
2022-11-10 | $68.18 | $69.62 | $68.05 | $69.43 | $69.43 | 1,379,766 |
2022-11-09 | $66.03 | $67.21 | $65.24 | $65.42 | $65.42 | 588,316 |
2022-11-08 | $66.50 | $67.71 | $65.78 | $66.41 | $66.41 | 797,726 |
2022-11-07 | $66.71 | $66.88 | $64.90 | $66.28 | $66.28 | 1,144,859 |
2022-11-04 | $64.27 | $67.22 | $63.65 | $66.88 | $66.88 | 954,158 |
2022-11-03 | $67.90 | $67.90 | $57.87 | $64.20 | $64.20 | 1,577,449 |
2022-11-02 | $62.65 | $64.32 | $60.98 | $61.08 | $61.08 | 1,031,181 |
2022-11-01 | $62.30 | $63.56 | $61.94 | $62.97 | $62.97 | 683,439 |
2022-10-31 | $60.81 | $62.09 | $60.58 | $61.84 | $61.84 | 701,855 |
2022-10-28 | $62.01 | $62.03 | $60.84 | $61.33 | $61.33 | 668,375 |
2022-10-27 | $61.55 | $62.16 | $60.79 | $61.73 | $61.73 | 552,669 |
2022-10-26 | $60.62 | $62.32 | $60.62 | $61.64 | $61.64 | 542,644 |
2022-10-25 | $59.04 | $60.96 | $59.04 | $60.79 | $60.79 | 621,129 |
2022-10-24 | $58.44 | $58.70 | $57.60 | $58.65 | $58.65 | 524,523 |
2022-10-21 | $57.11 | $58.37 | $56.28 | $57.92 | $57.92 | 815,380 |
2022-10-20 | $56.22 | $57.38 | $55.46 | $55.98 | $55.98 | 500,207 |
2022-10-19 | $56.70 | $56.70 | $55.13 | $56.22 | $56.22 | 543,764 |
2022-10-18 | $58.17 | $59.12 | $57.24 | $57.71 | $57.71 | 678,028 |
2022-10-17 | $55.88 | $57.55 | $55.58 | $56.58 | $56.58 | 909,365 |
2022-10-14 | $56.60 | $56.61 | $54.60 | $54.93 | $54.93 | 820,794 |
2022-10-13 | $52.83 | $56.15 | $52.22 | $55.69 | $55.69 | 776,398 |
2022-10-12 | $55.16 | $55.84 | $54.42 | $54.44 | $54.44 | 605,861 |
2022-10-11 | $54.17 | $55.89 | $53.83 | $54.75 | $54.75 | 892,765 |
2022-10-10 | $56.10 | $56.36 | $53.55 | $54.43 | $54.43 | 984,534 |
2022-10-07 | $56.75 | $57.04 | $54.82 | $55.73 | $55.73 | 948,416 |
2022-10-06 | $57.38 | $58.04 | $57.18 | $57.69 | $57.69 | 781,121 |
2022-10-05 | $55.60 | $57.93 | $55.57 | $57.57 | $57.57 | 707,860 |
2022-10-04 | $55.03 | $56.70 | $55.03 | $56.28 | $56.28 | 727,244 |
2022-10-03 | $53.75 | $55.09 | $53.04 | $54.36 | $54.36 | 1,056,198 |
2022-09-30 | $53.07 | $54.15 | $52.93 | $53.06 | $53.06 | 1,513,648 |
2022-09-29 | $51.00 | $53.00 | $50.90 | $52.84 | $52.84 | 1,385,251 |
2022-09-28 | $49.53 | $51.85 | $48.99 | $51.62 | $51.62 | 1,289,280 |
2022-09-27 | $49.33 | $49.62 | $48.42 | $48.92 | $48.92 | 1,025,430 |
2022-09-26 | $49.32 | $50.14 | $48.61 | $48.91 | $48.91 | 444,231 |
2022-09-23 | $49.42 | $49.63 | $48.66 | $49.52 | $49.52 | 795,548 |
2022-09-22 | $51.05 | $51.18 | $49.58 | $49.72 | $49.72 | 556,870 |
2022-09-21 | $51.81 | $52.95 | $51.25 | $51.28 | $51.28 | 731,041 |
2022-09-20 | $52.39 | $52.39 | $51.01 | $51.42 | $51.42 | 548,227 |
2022-09-19 | $52.60 | $52.87 | $51.74 | $52.79 | $52.79 | 464,978 |
2022-09-16 | $54.28 | $54.48 | $52.27 | $52.88 | $52.88 | 987,285 |
2022-09-15 | $54.47 | $55.39 | $54.02 | $54.59 | $54.59 | 635,037 |
2022-09-14 | $55.41 | $55.53 | $54.11 | $54.48 | $54.48 | 846,597 |
2022-09-13 | $57.56 | $57.65 | $55.31 | $55.38 | $55.38 | 644,588 |
2022-09-12 | $58.72 | $59.42 | $58.33 | $59.23 | $59.23 | 441,810 |
2022-09-09 | $57.38 | $58.54 | $57.29 | $58.29 | $58.29 | 362,316 |
2022-09-08 | $55.97 | $57.29 | $55.72 | $57.24 | $57.24 | 404,952 |
2022-09-07 | $55.36 | $56.40 | $54.79 | $56.26 | $56.26 | 825,585 |
2022-09-06 | $56.21 | $56.52 | $55.13 | $55.36 | $55.36 | 869,977 |
2022-09-02 | $56.69 | $56.78 | $55.81 | $56.07 | $56.07 | 883,030 |
2022-09-01 | $55.67 | $56.31 | $54.87 | $56.29 | $56.29 | 603,591 |
2022-08-31 | $57.16 | $57.31 | $55.77 | $56.00 | $56.00 | 826,743 |
2022-08-30 | $57.69 | $57.82 | $56.59 | $56.75 | $56.70 | 591,097 |
2022-08-29 | $57.49 | $58.12 | $57.32 | $57.62 | $57.57 | 504,744 |
2022-08-26 | $60.91 | $61.13 | $58.04 | $58.06 | $58.01 | 711,946 |
2022-08-25 | $60.05 | $61.03 | $59.39 | $60.84 | $60.79 | 436,786 |
2022-08-24 | $59.19 | $60.08 | $59.09 | $59.61 | $59.56 | 528,631 |
2022-08-23 | $58.95 | $59.61 | $58.57 | $59.20 | $59.15 | 730,230 |
2022-08-22 | $59.66 | $60.31 | $58.64 | $58.93 | $58.88 | 1,033,501 |
2022-08-19 | $61.24 | $61.44 | $59.48 | $59.71 | $59.66 | 579,941 |
2022-08-18 | $61.17 | $61.94 | $60.25 | $61.46 | $61.41 | 631,850 |
2022-08-17 | $60.67 | $62.30 | $60.27 | $61.43 | $61.38 | 933,281 |
2022-08-16 | $61.62 | $61.62 | $59.94 | $60.75 | $60.70 | 702,420 |
2022-08-15 | $61.50 | $62.29 | $60.80 | $62.08 | $62.02 | 597,771 |
2022-08-12 | $62.08 | $62.35 | $61.21 | $61.81 | $61.75 | 561,315 |
2022-08-11 | $62.24 | $63.28 | $61.78 | $62.00 | $61.94 | 635,157 |
2022-08-10 | $61.42 | $62.31 | $60.61 | $62.05 | $61.99 | 594,932 |
2022-08-09 | $62.23 | $62.52 | $60.20 | $60.34 | $60.29 | 768,837 |
2022-08-08 | $62.54 | $62.77 | $61.61 | $62.16 | $62.10 | 920,510 |
2022-08-05 | $62.51 | $63.60 | $61.94 | $62.48 | $62.42 | 705,444 |
2022-08-04 | $66.05 | $66.16 | $62.79 | $63.44 | $63.38 | 1,480,193 |
2022-08-03 | $69.25 | $69.82 | $68.08 | $68.32 | $68.26 | 948,805 |
2022-08-02 | $68.20 | $69.69 | $67.85 | $68.53 | $68.47 | 817,135 |
2022-08-01 | $68.51 | $69.58 | $68.27 | $69.04 | $68.98 | 812,793 |
2022-07-29 | $67.86 | $68.89 | $67.46 | $68.55 | $68.49 | 443,307 |
2022-07-28 | $66.29 | $68.26 | $65.77 | $68.12 | $68.06 | 499,649 |
2022-07-27 | $64.90 | $66.42 | $64.46 | $65.95 | $65.89 | 412,333 |
2022-07-26 | $63.83 | $64.76 | $61.14 | $64.61 | $64.55 | 352,342 |
2022-07-25 | $64.51 | $64.78 | $63.69 | $64.11 | $64.05 | 391,115 |
2022-07-22 | $66.01 | $66.29 | $64.20 | $64.69 | $64.63 | 389,030 |
2022-07-21 | $62.80 | $66.30 | $62.80 | $66.07 | $66.01 | 839,211 |
2022-07-20 | $62.21 | $62.94 | $61.83 | $62.34 | $62.28 | 559,688 |
2022-07-19 | $60.52 | $61.92 | $60.09 | $61.83 | $61.77 | 604,015 |
2022-07-18 | $62.36 | $62.91 | $59.11 | $59.50 | $59.45 | 964,657 |
2022-07-15 | $62.51 | $62.51 | $60.74 | $62.13 | $62.07 | 1,003,956 |
2022-07-14 | $62.34 | $62.43 | $59.95 | $61.52 | $61.47 | 614,642 |
2022-07-13 | $62.88 | $64.81 | $62.45 | $63.24 | $63.18 | 713,051 |
2022-07-12 | $65.24 | $65.88 | $63.58 | $64.01 | $63.95 | 647,216 |
2022-07-11 | $65.21 | $66.29 | $64.97 | $65.46 | $65.40 | 403,584 |
2022-07-08 | $64.79 | $65.93 | $64.72 | $65.53 | $65.47 | 437,269 |
2022-07-07 | $64.37 | $65.85 | $64.37 | $65.49 | $65.43 | 618,518 |
2022-07-06 | $64.99 | $65.47 | $64.23 | $64.55 | $64.49 | 985,655 |
2022-07-05 | $62.89 | $65.02 | $62.40 | $64.99 | $64.93 | 565,985 |
2022-07-01 | $62.38 | $63.65 | $61.98 | $63.54 | $63.48 | 592,384 |
2022-06-30 | $62.06 | $64.29 | $61.48 | $62.76 | $62.70 | 955,843 |
2022-06-29 | $62.62 | $63.07 | $61.75 | $62.95 | $62.89 | 1,145,683 |
2022-06-28 | $64.09 | $65.04 | $62.37 | $62.55 | $62.49 | 1,191,123 |
2022-06-27 | $64.38 | $64.60 | $63.20 | $63.83 | $63.77 | 797,659 |
2022-06-24 | $65.56 | $65.78 | $63.96 | $64.18 | $64.12 | 1,725,531 |
2022-06-23 | $61.06 | $65.13 | $61.06 | $64.86 | $64.80 | 821,593 |
2022-06-22 | $59.97 | $61.93 | $59.96 | $61.20 | $61.15 | 663,984 |
2022-06-21 | $60.66 | $61.65 | $60.32 | $60.73 | $60.68 | 709,884 |
2022-06-17 | $59.98 | $61.31 | $59.23 | $59.28 | $59.23 | 1,163,941 |
2022-06-16 | $59.79 | $60.25 | $58.58 | $59.39 | $59.34 | 764,304 |
2022-06-15 | $60.92 | $62.03 | $60.17 | $61.20 | $61.15 | 754,666 |
2022-06-14 | $59.66 | $60.58 | $58.45 | $60.15 | $60.10 | 581,763 |
2022-06-13 | $59.86 | $60.21 | $59.01 | $59.86 | $59.81 | 631,718 |
2022-06-10 | $62.18 | $62.84 | $61.30 | $61.75 | $61.69 | 736,409 |
2022-06-09 | $63.91 | $64.48 | $63.39 | $63.57 | $63.51 | 665,479 |
2022-06-08 | $63.51 | $64.76 | $63.29 | $64.33 | $64.27 | 726,467 |
2022-06-07 | $62.63 | $64.28 | $62.63 | $64.00 | $63.94 | 608,757 |
2022-06-06 | $63.79 | $64.07 | $62.97 | $63.30 | $63.24 | 509,349 |
2022-06-03 | $63.81 | $64.19 | $63.10 | $63.26 | $63.20 | 506,887 |
2022-06-02 | $61.54 | $64.79 | $61.20 | $64.66 | $64.60 | 593,092 |
2022-06-01 | $63.08 | $63.61 | $60.55 | $61.41 | $61.36 | 495,332 |
2022-05-31 | $63.53 | $63.82 | $61.95 | $62.48 | $62.42 | 783,007 |
2022-05-27 | $61.03 | $64.20 | $61.03 | $64.19 | $64.08 | 482,307 |
2022-05-26 | $58.73 | $60.73 | $58.73 | $60.44 | $60.34 | 374,930 |
2022-05-25 | $59.50 | $59.73 | $57.79 | $58.57 | $58.47 | 515,678 |
2022-05-24 | $60.29 | $60.29 | $58.90 | $59.71 | $59.61 | 868,958 |
2022-05-23 | $60.47 | $60.75 | $59.48 | $60.66 | $60.56 | 742,683 |
2022-05-20 | $61.36 | $61.70 | $58.99 | $60.22 | $60.12 | 487,920 |
2022-05-19 | $59.43 | $61.24 | $59.25 | $60.61 | $60.51 | 519,209 |
2022-05-18 | $60.10 | $60.89 | $59.69 | $60.04 | $59.94 | 551,280 |
2022-05-17 | $61.15 | $61.85 | $60.21 | $61.23 | $61.13 | 534,168 |
2022-05-16 | $59.94 | $60.34 | $58.67 | $59.55 | $59.45 | 775,719 |
2022-05-13 | $59.06 | $61.02 | $58.04 | $60.21 | $60.11 | 903,046 |
2022-05-12 | $56.65 | $58.37 | $55.80 | $58.35 | $58.25 | 812,995 |
2022-05-11 | $58.76 | $59.24 | $56.84 | $56.97 | $56.87 | 582,980 |
2022-05-10 | $58.81 | $59.68 | $56.59 | $59.10 | $59.00 | 771,755 |
2022-05-09 | $59.51 | $60.13 | $57.02 | $57.66 | $57.56 | 760,867 |
2022-05-06 | $60.09 | $61.38 | $58.43 | $61.16 | $61.06 | 1,103,732 |
2022-05-05 | $63.86 | $63.86 | $60.04 | $60.84 | $60.74 | 1,028,005 |
2022-05-04 | $61.05 | $64.21 | $59.02 | $63.85 | $63.74 | 1,276,457 |
2022-05-03 | $58.19 | $61.21 | $57.50 | $60.09 | $59.99 | 2,091,906 |
2022-05-02 | $57.20 | $58.52 | $56.72 | $57.99 | $57.89 | 1,281,904 |
2022-04-29 | $57.66 | $59.65 | $57.35 | $57.49 | $57.39 | 1,040,069 |
2022-04-28 | $56.93 | $58.29 | $56.35 | $57.63 | $57.53 | 1,416,223 |
2022-04-27 | $56.75 | $58.01 | $56.35 | $56.38 | $56.28 | 708,883 |
2022-04-26 | $58.35 | $58.35 | $56.44 | $56.44 | $56.34 | 570,654 |
2022-04-25 | $58.62 | $59.18 | $57.38 | $59.02 | $58.92 | 600,868 |
2022-04-22 | $60.59 | $60.59 | $59.01 | $59.04 | $58.94 | 557,101 |
2022-04-21 | $63.22 | $63.65 | $60.57 | $60.88 | $60.78 | 688,223 |
2022-04-20 | $61.88 | $63.03 | $61.62 | $62.44 | $62.33 | 432,064 |
2022-04-19 | $60.56 | $62.17 | $60.54 | $61.88 | $61.78 | 602,566 |
2022-04-18 | $62.16 | $62.16 | $60.06 | $60.55 | $60.45 | 428,306 |
2022-04-14 | $63.16 | $63.70 | $60.89 | $62.14 | $62.03 | 714,590 |
2022-04-13 | $61.37 | $63.20 | $61.37 | $62.91 | $62.80 | 546,585 |
2022-04-12 | $63.82 | $64.68 | $61.55 | $61.89 | $61.79 | 806,966 |
2022-04-11 | $64.55 | $64.63 | $63.37 | $63.52 | $63.41 | 593,545 |
2022-04-08 | $65.18 | $65.95 | $63.73 | $64.99 | $64.88 | 793,963 |
2022-04-07 | $62.57 | $65.79 | $62.06 | $65.35 | $65.24 | 1,005,416 |
2022-04-06 | $62.52 | $62.97 | $60.84 | $62.30 | $62.19 | 887,704 |
2022-04-05 | $65.02 | $65.02 | $63.02 | $63.46 | $63.35 | 947,257 |
2022-04-04 | $64.69 | $65.85 | $63.91 | $64.97 | $64.86 | 626,594 |
2022-04-01 | $64.86 | $65.52 | $63.60 | $64.99 | $64.88 | 869,173 |
2022-03-31 | $67.91 | $67.98 | $64.25 | $64.30 | $64.19 | 631,548 |
2022-03-30 | $67.81 | $68.67 | $67.02 | $67.67 | $67.56 | 948,903 |
2022-03-29 | $66.24 | $68.40 | $66.24 | $68.18 | $68.06 | 555,266 |
2022-03-28 | $65.30 | $65.99 | $64.19 | $65.27 | $65.16 | 629,209 |
2022-03-25 | $66.23 | $66.93 | $64.54 | $65.37 | $65.26 | 344,648 |
2022-03-24 | $65.08 | $67.90 | $63.96 | $65.82 | $65.71 | 583,248 |
2022-03-23 | $67.07 | $67.24 | $64.59 | $64.67 | $64.56 | 589,574 |
2022-03-22 | $67.58 | $68.36 | $67.41 | $67.85 | $67.74 | 435,524 |
2022-03-21 | $68.08 | $68.62 | $67.06 | $67.56 | $67.45 | 899,918 |
2022-03-18 | $67.17 | $68.86 | $66.28 | $68.64 | $68.52 | 811,697 |
2022-03-17 | $65.92 | $67.84 | $65.32 | $67.39 | $67.28 | 689,978 |
2022-03-16 | $63.88 | $66.33 | $63.59 | $66.29 | $66.18 | 825,235 |
2022-03-15 | $62.40 | $63.95 | $61.90 | $62.83 | $62.72 | 980,452 |
2022-03-14 | $63.74 | $65.10 | $61.42 | $61.72 | $61.62 | 1,482,090 |
2022-03-11 | $67.00 | $68.64 | $62.98 | $63.09 | $62.98 | 897,155 |
2022-03-10 | $65.20 | $66.67 | $64.94 | $66.35 | $66.24 | 868,916 |
2022-03-09 | $64.88 | $66.91 | $64.34 | $66.39 | $66.28 | 646,800 |
2022-03-08 | $62.94 | $66.30 | $62.22 | $63.10 | $62.99 | 1,418,558 |
2022-03-07 | $68.05 | $68.36 | $63.26 | $63.42 | $63.31 | 1,854,340 |
2022-03-04 | $70.42 | $70.94 | $67.15 | $67.87 | $67.76 | 831,787 |
2022-03-03 | $70.43 | $71.60 | $69.41 | $71.14 | $71.02 | 602,306 |
2022-03-02 | $69.50 | $70.45 | $68.85 | $70.10 | $69.98 | 708,640 |
2022-03-01 | $70.17 | $71.30 | $68.99 | $69.66 | $69.54 | 836,339 |
2022-02-28 | $70.82 | $71.62 | $69.28 | $70.37 | $70.25 | 1,174,089 |
2022-02-25 | $69.49 | $71.29 | $69.09 | $71.18 | $71.01 | 541,413 |
2022-02-24 | $65.99 | $69.77 | $65.53 | $69.60 | $69.43 | 732,550 |
2022-02-23 | $68.77 | $70.01 | $67.19 | $67.47 | $67.31 | 713,522 |
2022-02-22 | $68.58 | $69.28 | $67.77 | $68.58 | $68.42 | 946,917 |
2022-02-18 | $68.46 | $69.45 | $67.65 | $68.84 | $68.67 | 1,044,159 |
2022-02-17 | $68.43 | $68.98 | $67.40 | $68.08 | $67.92 | 936,110 |
2022-02-16 | $66.38 | $69.02 | $65.88 | $68.91 | $68.74 | 1,028,593 |
2022-02-15 | $67.46 | $67.75 | $66.14 | $66.87 | $66.71 | 705,247 |
2022-02-14 | $68.56 | $68.71 | $65.95 | $66.22 | $66.06 | 1,082,962 |
2022-02-11 | $73.00 | $74.94 | $67.87 | $68.55 | $68.39 | 1,522,450 |
2022-02-10 | $70.92 | $73.10 | $70.68 | $71.74 | $71.57 | 1,130,709 |
2022-02-09 | $70.27 | $72.47 | $70.27 | $72.37 | $72.20 | 1,054,340 |
2022-02-08 | $66.94 | $69.39 | $66.31 | $69.13 | $68.96 | 911,876 |
2022-02-07 | $67.28 | $68.54 | $66.22 | $67.44 | $67.28 | 828,515 |
2022-02-04 | $66.96 | $68.30 | $66.67 | $67.69 | $67.53 | 587,132 |
2022-02-03 | $66.74 | $68.33 | $66.05 | $67.12 | $66.96 | 563,757 |
2022-02-02 | $67.50 | $68.37 | $66.72 | $67.91 | $67.75 | 466,181 |
2022-02-01 | $67.25 | $67.63 | $66.35 | $67.22 | $67.06 | 752,649 |
2022-01-31 | $66.70 | $66.70 | $64.82 | $66.60 | $66.44 | 738,798 |
2022-01-28 | $63.69 | $64.82 | $62.21 | $64.69 | $64.53 | 1,015,720 |
2022-01-27 | $64.79 | $65.61 | $62.56 | $63.02 | $62.87 | 695,491 |
2022-01-26 | $65.68 | $67.18 | $63.77 | $64.29 | $64.14 | 730,331 |
2022-01-25 | $66.19 | $66.49 | $63.84 | $64.64 | $64.48 | 949,629 |
2022-01-24 | $65.56 | $67.67 | $63.65 | $67.61 | $67.45 | 769,713 |
2022-01-21 | $66.70 | $67.94 | $66.38 | $66.47 | $66.31 | 587,822 |
2022-01-20 | $68.29 | $69.75 | $67.10 | $67.21 | $67.05 | 668,041 |
2022-01-19 | $69.46 | $69.99 | $68.13 | $68.43 | $68.27 | 766,910 |
2022-01-18 | $69.66 | $69.85 | $68.20 | $68.35 | $68.19 | 555,385 |
2022-01-14 | $69.99 | $70.80 | $69.13 | $70.72 | $70.55 | 631,668 |
2022-01-13 | $73.29 | $73.29 | $70.70 | $70.77 | $70.60 | 771,580 |
2022-01-12 | $73.33 | $74.62 | $73.19 | $73.54 | $73.36 | 933,485 |
2022-01-11 | $73.58 | $73.88 | $71.60 | $73.00 | $72.82 | 815,215 |
2022-01-10 | $72.86 | $73.73 | $71.67 | $73.63 | $73.45 | 1,021,999 |
2022-01-07 | $76.29 | $76.33 | $73.87 | $74.16 | $73.98 | 565,532 |
2022-01-06 | $75.45 | $76.91 | $74.69 | $76.29 | $76.11 | 640,962 |
2022-01-05 | $79.04 | $79.55 | $76.03 | $76.05 | $75.87 | 837,952 |
2022-01-04 | $80.64 | $81.29 | $78.00 | $79.14 | $78.95 | 861,777 |
2022-01-03 | $83.69 | $83.69 | $80.25 | $80.99 | $80.80 | 743,563 |
2021-12-31 | $84.77 | $85.42 | $83.86 | $83.91 | $83.71 | 396,556 |
2021-12-30 | $83.66 | $85.38 | $83.66 | $84.98 | $84.78 | 599,952 |
2021-12-29 | $81.99 | $83.82 | $81.99 | $83.72 | $83.52 | 440,494 |
2021-12-28 | $82.65 | $83.18 | $81.75 | $82.08 | $81.88 | 370,474 |
2021-12-27 | $79.63 | $82.98 | $79.63 | $82.76 | $82.56 | 400,170 |
2021-12-23 | $78.69 | $80.51 | $77.66 | $80.28 | $80.09 | 1,034,631 |
2021-12-22 | $79.22 | $79.56 | $78.36 | $78.79 | $78.60 | 966,280 |
2021-12-21 | $77.79 | $79.18 | $77.60 | $78.80 | $78.61 | 744,078 |
2021-12-20 | $78.44 | $78.71 | $76.46 | $77.57 | $77.38 | 628,689 |
2021-12-17 | $77.73 | $79.36 | $76.48 | $78.55 | $78.36 | 2,109,187 |
2021-12-16 | $81.09 | $81.75 | $78.31 | $78.78 | $78.59 | 624,758 |
2021-12-15 | $80.22 | $81.32 | $78.56 | $81.19 | $81.00 | 796,593 |
2021-12-14 | $80.40 | $80.55 | $78.48 | $79.92 | $79.73 | 733,220 |
2021-12-13 | $80.89 | $82.00 | $80.35 | $80.89 | $80.70 | 658,644 |
2021-12-10 | $80.63 | $81.88 | $80.13 | $80.84 | $80.65 | 469,913 |
2021-12-09 | $82.23 | $82.94 | $80.50 | $80.53 | $80.34 | 410,421 |
2021-12-08 | $81.48 | $82.21 | $80.51 | $82.14 | $81.94 | 381,768 |
2021-12-07 | $79.65 | $81.60 | $79.24 | $80.92 | $80.73 | 717,713 |
2021-12-06 | $78.74 | $79.36 | $77.40 | $78.73 | $78.54 | 955,674 |
2021-12-03 | $81.62 | $83.00 | $77.91 | $79.04 | $78.85 | 1,449,358 |
2021-12-02 | $80.65 | $82.65 | $80.07 | $81.32 | $81.12 | 1,795,389 |
2021-12-01 | $81.18 | $83.71 | $80.23 | $81.01 | $80.82 | 17,214,988 |
2021-11-30 | $83.15 | $85.61 | $80.74 | $80.99 | $80.80 | 2,537,453 |
2021-11-29 | $83.30 | $85.87 | $82.58 | $83.87 | $83.63 | 2,569,203 |
2021-11-26 | $84.97 | $87.22 | $82.99 | $83.22 | $82.98 | 4,602,006 |
2021-11-24 | $76.86 | $78.13 | $76.00 | $77.30 | $77.08 | 656,066 |
2021-11-23 | $80.05 | $80.85 | $77.06 | $77.67 | $77.45 | 1,062,421 |
2021-11-22 | $83.94 | $84.28 | $80.37 | $80.83 | $80.60 | 1,247,529 |
2021-11-19 | $84.34 | $86.29 | $82.89 | $83.82 | $83.58 | 647,451 |
2021-11-18 | $85.68 | $87.04 | $83.73 | $83.90 | $83.66 | 575,933 |
2021-11-17 | $83.84 | $85.42 | $83.12 | $85.37 | $85.12 | 572,925 |
2021-11-16 | $82.50 | $84.33 | $82.30 | $83.78 | $83.54 | 393,001 |
2021-11-15 | $82.93 | $83.86 | $82.23 | $82.42 | $82.18 | 339,182 |
2021-11-12 | $82.28 | $82.89 | $82.07 | $82.53 | $82.29 | 309,224 |
2021-11-11 | $81.92 | $82.82 | $81.60 | $82.17 | $81.93 | 356,064 |
2021-11-10 | $81.85 | $83.96 | $80.57 | $81.58 | $81.34 | 399,426 |
2021-11-09 | $83.62 | $83.88 | $82.49 | $82.74 | $82.50 | 313,501 |
2021-11-08 | $81.79 | $83.50 | $81.25 | $83.21 | $82.97 | 422,260 |
2021-11-05 | $81.04 | $81.79 | $79.40 | $81.65 | $81.41 | 832,187 |
2021-11-04 | $80.86 | $82.04 | $80.38 | $81.73 | $81.49 | 412,145 |
2021-11-03 | $81.81 | $82.37 | $77.75 | $80.92 | $80.69 | 559,928 |
2021-11-02 | $82.30 | $83.88 | $78.77 | $81.66 | $81.42 | 833,156 |
2021-11-01 | $80.21 | $81.79 | $79.56 | $81.22 | $80.99 | 819,601 |
2021-10-29 | $79.34 | $81.06 | $78.71 | $80.30 | $80.07 | 471,749 |
2021-10-28 | $77.98 | $80.03 | $77.89 | $79.79 | $79.56 | 508,627 |
2021-10-27 | $79.54 | $79.67 | $77.14 | $77.55 | $77.33 | 369,816 |
2021-10-26 | $78.75 | $79.67 | $78.36 | $79.30 | $79.07 | 453,004 |
2021-10-25 | $78.20 | $79.32 | $77.46 | $78.67 | $78.44 | 282,058 |
2021-10-22 | $78.26 | $79.11 | $77.73 | $78.34 | $78.11 | 249,016 |
2021-10-21 | $79.06 | $79.06 | $77.54 | $78.28 | $78.05 | 373,929 |
2021-10-20 | $78.11 | $79.09 | $78.02 | $78.75 | $78.52 | 410,238 |
2021-10-19 | $77.91 | $78.98 | $77.67 | $77.78 | $77.56 | 617,429 |
2021-10-18 | $77.07 | $77.63 | $76.30 | $77.51 | $77.29 | 276,671 |
2021-10-15 | $76.54 | $78.26 | $75.94 | $77.23 | $77.01 | 1,098,737 |
2021-10-14 | $75.92 | $76.85 | $75.55 | $76.31 | $76.09 | 407,537 |
2021-10-13 | $75.51 | $76.18 | $74.39 | $74.85 | $74.63 | 701,399 |
2021-10-12 | $76.63 | $77.33 | $74.19 | $75.54 | $75.32 | 682,572 |
2021-10-11 | $76.74 | $77.23 | $75.96 | $76.24 | $76.02 | 235,522 |
2021-10-08 | $77.94 | $78.36 | $76.49 | $77.16 | $76.94 | 331,788 |
2021-10-07 | $77.34 | $78.97 | $77.34 | $77.94 | $77.71 | 505,604 |
2021-10-06 | $76.75 | $78.37 | $76.10 | $76.98 | $76.76 | 672,289 |
2021-10-05 | $77.12 | $78.47 | $76.80 | $77.35 | $77.13 | 387,543 |
2021-10-04 | $77.75 | $78.13 | $75.76 | $76.90 | $76.68 | 489,301 |
2021-10-01 | $78.34 | $78.64 | $75.51 | $78.18 | $77.95 | 669,342 |
2021-09-30 | $79.63 | $80.80 | $78.07 | $78.10 | $77.87 | 598,950 |
2021-09-29 | $79.87 | $80.75 | $78.94 | $79.07 | $78.84 | 744,535 |
2021-09-28 | $78.84 | $79.64 | $76.75 | $79.25 | $79.02 | 1,365,578 |
2021-09-27 | $84.01 | $84.25 | $78.51 | $79.60 | $79.37 | 871,128 |
2021-09-24 | $84.37 | $84.85 | $83.68 | $84.58 | $84.34 | 576,036 |
2021-09-23 | $84.02 | $85.47 | $83.90 | $84.87 | $84.62 | 470,346 |
2021-09-22 | $82.22 | $83.86 | $81.82 | $83.43 | $83.19 | 577,163 |
2021-09-21 | $83.36 | $83.47 | $81.92 | $82.19 | $81.95 | 404,017 |
2021-09-20 | $82.09 | $83.51 | $81.12 | $82.70 | $82.46 | 623,288 |
2021-09-17 | $83.64 | $84.24 | $82.37 | $83.35 | $83.11 | 1,671,807 |
2021-09-16 | $85.26 | $85.50 | $82.88 | $83.26 | $83.02 | 1,368,868 |
2021-09-15 | $86.00 | $86.46 | $84.38 | $85.21 | $84.96 | 1,392,884 |
2021-09-14 | $86.29 | $86.41 | $85.27 | $85.89 | $85.64 | 617,792 |
2021-09-13 | $90.18 | $90.21 | $85.14 | $86.04 | $85.79 | 897,949 |
2021-09-10 | $90.58 | $90.89 | $89.66 | $89.78 | $89.52 | 520,288 |
2021-09-09 | $91.44 | $92.35 | $90.34 | $90.40 | $90.14 | 322,986 |
2021-09-08 | $90.79 | $91.58 | $90.25 | $91.06 | $90.80 | 446,431 |
2021-09-07 | $91.25 | $91.25 | $89.53 | $90.82 | $90.56 | 641,859 |
2021-09-03 | $90.92 | $92.05 | $90.40 | $91.36 | $91.10 | 441,562 |
2021-09-02 | $89.50 | $90.88 | $89.26 | $90.80 | $90.54 | 669,092 |
2021-09-01 | $88.33 | $89.59 | $87.65 | $89.37 | $89.11 | 376,708 |
2021-08-31 | $89.82 | $89.99 | $87.68 | $88.31 | $88.05 | 610,813 |
2021-08-30 | $88.02 | $89.83 | $88.02 | $89.67 | $89.37 | 316,855 |
2021-08-27 | $87.93 | $89.21 | $87.83 | $88.02 | $87.73 | 362,256 |
2021-08-26 | $87.68 | $88.25 | $86.78 | $87.62 | $87.33 | 290,314 |
2021-08-25 | $86.92 | $87.55 | $86.16 | $87.53 | $87.24 | 592,655 |
2021-08-24 | $84.68 | $87.04 | $84.31 | $86.86 | $86.57 | 915,424 |
2021-08-23 | $84.25 | $85.32 | $84.20 | $84.43 | $84.15 | 344,049 |
2021-08-20 | $84.15 | $84.92 | $83.83 | $84.16 | $83.88 | 432,006 |
2021-08-19 | $81.95 | $83.82 | $81.49 | $83.74 | $83.46 | 666,063 |
2021-08-18 | $83.21 | $84.12 | $82.69 | $82.91 | $82.63 | 313,069 |
2021-08-17 | $84.16 | $84.35 | $82.35 | $83.03 | $82.75 | 449,255 |
2021-08-16 | $83.00 | $84.11 | $82.72 | $83.77 | $83.49 | 579,895 |
2021-08-13 | $82.73 | $83.00 | $82.35 | $82.92 | $82.64 | 371,084 |
2021-08-12 | $81.28 | $82.70 | $81.19 | $82.68 | $82.40 | 520,797 |
2021-08-11 | $82.64 | $82.81 | $81.01 | $81.58 | $81.31 | 453,523 |
2021-08-10 | $83.30 | $83.54 | $82.23 | $82.61 | $82.33 | 761,826 |
2021-08-09 | $82.89 | $83.49 | $82.41 | $82.85 | $82.57 | 582,712 |
2021-08-06 | $81.24 | $82.84 | $80.35 | $82.61 | $82.33 | 927,274 |
2021-08-05 | $81.70 | $82.65 | $80.92 | $81.32 | $81.05 | 579,110 |
2021-08-04 | $80.10 | $82.01 | $78.36 | $81.65 | $81.38 | 901,262 |
2021-08-03 | $83.14 | $84.02 | $80.24 | $80.78 | $80.51 | 1,534,585 |
2021-08-02 | $82.93 | $84.41 | $82.45 | $82.50 | $82.22 | 957,622 |
2021-07-30 | $81.88 | $82.77 | $81.51 | $82.25 | $81.97 | 570,782 |
2021-07-29 | $81.56 | $82.71 | $81.46 | $81.90 | $81.63 | 720,619 |
2021-07-28 | $80.64 | $81.54 | $80.64 | $81.47 | $81.20 | 477,135 |
2021-07-27 | $80.93 | $81.60 | $80.50 | $80.79 | $80.52 | 416,868 |
2021-07-26 | $82.28 | $82.66 | $80.77 | $80.86 | $80.59 | 645,447 |
2021-07-23 | $81.83 | $82.76 | $81.61 | $82.35 | $82.07 | 558,836 |
2021-07-22 | $80.25 | $81.63 | $80.25 | $81.50 | $81.23 | 537,208 |
2021-07-21 | $80.94 | $81.47 | $79.69 | $80.19 | $79.92 | 456,821 |
2021-07-20 | $78.55 | $80.96 | $78.25 | $80.94 | $80.67 | 1,095,486 |
2021-07-19 | $77.61 | $78.65 | $77.13 | $78.13 | $77.87 | 470,019 |
2021-07-16 | $79.30 | $79.90 | $78.24 | $78.36 | $78.10 | 468,018 |
2021-07-15 | $80.11 | $80.31 | $78.73 | $79.40 | $79.13 | 776,262 |
2021-07-14 | $79.55 | $80.27 | $79.23 | $80.19 | $79.92 | 480,719 |
2021-07-13 | $79.59 | $80.05 | $79.00 | $79.42 | $79.15 | 551,917 |
2021-07-12 | $80.81 | $81.00 | $79.36 | $79.80 | $79.53 | 485,281 |
2021-07-09 | $79.40 | $80.14 | $78.88 | $80.06 | $79.79 | 651,024 |
2021-07-08 | $78.33 | $79.37 | $77.41 | $79.04 | $78.78 | 737,039 |
2021-07-07 | $78.40 | $79.21 | $77.89 | $79.21 | $78.95 | 468,757 |
2021-07-06 | $77.82 | $78.22 | $77.41 | $78.10 | $77.84 | 409,488 |
2021-07-02 | $76.95 | $77.58 | $76.35 | $77.56 | $77.30 | 388,038 |
2021-07-01 | $75.91 | $76.70 | $75.44 | $76.52 | $76.26 | 417,167 |
2021-06-30 | $76.13 | $76.42 | $75.02 | $75.98 | $75.73 | 876,100 |
2021-06-29 | $75.84 | $76.11 | $75.11 | $75.99 | $75.74 | 370,708 |
2021-06-28 | $75.10 | $76.00 | $74.63 | $75.76 | $75.51 | 497,981 |
2021-06-25 | $73.53 | $75.01 | $73.20 | $74.54 | $74.29 | 2,657,966 |
2021-06-24 | $74.07 | $74.07 | $72.82 | $73.35 | $73.10 | 424,638 |
2021-06-23 | $72.93 | $74.20 | $72.50 | $73.60 | $73.35 | 866,377 |
2021-06-22 | $71.80 | $73.10 | $70.93 | $73.02 | $72.78 | 1,147,606 |
2021-06-21 | $72.79 | $74.52 | $71.39 | $71.87 | $71.63 | 1,658,370 |
2021-06-18 | $72.99 | $74.12 | $72.02 | $72.29 | $72.05 | 2,779,556 |
2021-06-17 | $72.77 | $74.73 | $72.10 | $72.81 | $72.57 | 1,294,769 |
2021-06-16 | $75.75 | $75.82 | $73.75 | $73.99 | $73.74 | 1,708,609 |
2021-06-15 | $74.42 | $75.62 | $73.68 | $75.36 | $75.11 | 971,513 |
2021-06-14 | $73.68 | $74.58 | $73.15 | $73.49 | $73.24 | 567,135 |
2021-06-11 | $73.56 | $73.56 | $72.83 | $73.52 | $73.27 | 894,460 |
2021-06-10 | $72.35 | $73.77 | $72.35 | $73.08 | $72.84 | 564,446 |
2021-06-09 | $71.65 | $73.04 | $71.65 | $72.47 | $72.23 | 546,749 |
2021-06-08 | $69.59 | $71.77 | $69.59 | $71.64 | $71.40 | 616,773 |
2021-06-07 | $69.60 | $70.48 | $69.37 | $69.42 | $69.19 | 520,143 |
2021-06-04 | $68.92 | $70.55 | $68.91 | $69.53 | $69.30 | 609,313 |
2021-06-03 | $67.82 | $68.63 | $67.78 | $68.54 | $68.31 | 633,040 |
2021-06-02 | $69.68 | $70.31 | $67.80 | $68.07 | $67.84 | 567,463 |
2021-06-01 | $70.15 | $70.15 | $68.33 | $69.03 | $68.80 | 475,585 |
2021-05-28 | $69.97 | $70.33 | $69.22 | $69.44 | $69.21 | 461,428 |
2021-05-27 | $69.53 | $70.00 | $69.30 | $69.44 | $69.17 | 1,037,849 |
2021-05-26 | $69.81 | $70.54 | $68.57 | $69.22 | $68.95 | 572,098 |
2021-05-25 | $69.96 | $70.62 | $69.34 | $69.84 | $69.57 | 675,508 |
2021-05-24 | $69.74 | $70.41 | $69.35 | $69.76 | $69.49 | 623,265 |
2021-05-21 | $69.94 | $70.63 | $68.68 | $69.09 | $68.82 | 602,045 |
2021-05-20 | $67.26 | $69.27 | $67.10 | $69.04 | $68.77 | 949,554 |
2021-05-19 | $66.00 | $67.79 | $65.58 | $67.29 | $67.03 | 840,780 |
2021-05-18 | $66.86 | $67.47 | $66.49 | $66.83 | $66.57 | 846,489 |
2021-05-17 | $68.56 | $69.23 | $66.89 | $67.13 | $66.87 | 855,360 |
2021-05-14 | $67.63 | $68.72 | $67.63 | $68.55 | $68.28 | 615,244 |
2021-05-13 | $67.47 | $67.86 | $66.42 | $67.53 | $67.27 | 1,115,887 |
2021-05-12 | $68.72 | $68.98 | $66.31 | $66.45 | $66.19 | 501,874 |
2021-05-11 | $67.74 | $69.15 | $67.61 | $69.15 | $68.88 | 312,530 |
2021-05-10 | $69.84 | $69.86 | $68.47 | $68.52 | $68.25 | 314,440 |
2021-05-07 | $68.42 | $70.08 | $68.00 | $69.33 | $69.06 | 359,317 |
2021-05-06 | $69.27 | $70.66 | $67.35 | $68.20 | $67.93 | 396,205 |
2021-05-05 | $71.28 | $71.28 | $66.02 | $69.01 | $68.74 | 492,793 |
2021-05-04 | $68.16 | $69.00 | $67.54 | $68.54 | $68.27 | 451,117 |
2021-05-03 | $69.00 | $69.74 | $68.20 | $68.65 | $68.38 | 332,437 |
2021-04-30 | $69.46 | $70.06 | $68.16 | $68.52 | $68.25 | 429,983 |
2021-04-29 | $69.80 | $70.62 | $68.62 | $70.03 | $69.76 | 422,038 |
2021-04-28 | $70.00 | $70.58 | $68.98 | $69.43 | $69.16 | 425,654 |
2021-04-27 | $69.41 | $70.27 | $68.80 | $70.03 | $69.76 | 323,701 |
2021-04-26 | $69.64 | $70.15 | $68.88 | $69.48 | $69.21 | 353,626 |
2021-04-23 | $67.48 | $69.82 | $67.17 | $69.51 | $69.24 | 379,292 |
2021-04-22 | $67.72 | $70.00 | $67.00 | $67.44 | $67.18 | 661,459 |
2021-04-21 | $67.05 | $67.95 | $66.80 | $67.71 | $67.44 | 550,390 |
2021-04-20 | $66.65 | $67.36 | $66.31 | $67.16 | $66.90 | 533,406 |
2021-04-19 | $67.72 | $67.72 | $66.42 | $66.97 | $66.71 | 492,864 |
2021-04-16 | $68.11 | $68.11 | $67.07 | $67.65 | $67.38 | 620,785 |
2021-04-15 | $68.04 | $68.99 | $67.64 | $67.87 | $67.60 | 696,248 |
2021-04-14 | $70.53 | $70.61 | $67.16 | $67.53 | $67.27 | 569,602 |
2021-04-13 | $67.64 | $69.12 | $67.19 | $68.98 | $68.71 | 415,017 |
2021-04-12 | $68.81 | $68.91 | $67.52 | $67.65 | $67.38 | 426,516 |
2021-04-09 | $67.01 | $68.80 | $66.06 | $68.61 | $68.34 | 345,862 |
2021-04-08 | $68.05 | $68.38 | $67.11 | $67.45 | $67.19 | 419,187 |
2021-04-07 | $68.11 | $68.11 | $66.34 | $67.34 | $67.08 | 465,562 |
2021-04-06 | $67.63 | $69.30 | $67.63 | $68.36 | $68.09 | 513,096 |
2021-04-05 | $65.40 | $67.56 | $64.49 | $67.47 | $67.21 | 525,507 |
2021-04-01 | $64.32 | $65.05 | $63.72 | $64.92 | $64.67 | 309,357 |
2021-03-31 | $63.31 | $65.20 | $63.04 | $64.28 | $64.03 | 626,476 |
2021-03-30 | $63.53 | $64.17 | $63.04 | $63.24 | $62.99 | 262,183 |
2021-03-29 | $63.09 | $63.99 | $62.86 | $63.64 | $63.39 | 334,871 |
2021-03-26 | $62.22 | $63.48 | $61.71 | $63.40 | $63.15 | 324,140 |
2021-03-25 | $60.16 | $62.02 | $60.00 | $61.95 | $61.71 | 238,395 |
2021-03-24 | $61.09 | $62.19 | $60.62 | $60.68 | $60.44 | 232,353 |
2021-03-23 | $61.79 | $62.36 | $60.85 | $61.27 | $61.03 | 511,940 |
2021-03-22 | $60.78 | $62.33 | $60.27 | $61.43 | $61.19 | 473,127 |
2021-03-19 | $60.31 | $61.33 | $59.85 | $60.69 | $60.45 | 532,038 |
2021-03-18 | $60.68 | $61.67 | $59.83 | $60.07 | $59.83 | 398,346 |
2021-03-17 | $60.55 | $61.88 | $59.97 | $61.26 | $61.02 | 383,860 |
2021-03-16 | $62.40 | $63.63 | $60.74 | $61.05 | $60.81 | 370,147 |
2021-03-15 | $61.71 | $63.08 | $60.62 | $62.90 | $62.65 | 241,596 |
2021-03-12 | $61.71 | $61.78 | $61.04 | $61.39 | $61.15 | 437,580 |
2021-03-11 | $61.17 | $62.16 | $60.98 | $61.72 | $61.48 | 268,069 |
2021-03-10 | $61.68 | $61.74 | $60.20 | $60.32 | $60.08 | 550,189 |
2021-03-09 | $59.44 | $61.59 | $59.24 | $60.85 | $60.61 | 470,978 |
2021-03-08 | $59.65 | $60.70 | $58.69 | $58.72 | $58.49 | 523,355 |
2021-03-05 | $59.16 | $59.58 | $56.93 | $59.41 | $59.18 | 644,496 |
2021-03-04 | $60.95 | $61.41 | $58.11 | $58.63 | $58.40 | 509,478 |
2021-03-03 | $61.80 | $62.60 | $61.10 | $61.18 | $60.90 | 458,802 |
2021-03-02 | $62.38 | $62.79 | $61.21 | $62.32 | $62.03 | 341,625 |
2021-03-01 | $61.89 | $63.87 | $61.22 | $62.51 | $62.22 | 325,679 |
2021-02-26 | $62.96 | $63.40 | $60.80 | $60.98 | $60.70 | 656,736 |
2021-02-25 | $63.59 | $64.46 | $62.57 | $62.79 | $62.50 | 372,167 |
2021-02-24 | $63.22 | $64.86 | $62.68 | $64.26 | $63.96 | 464,245 |
2021-02-23 | $62.30 | $63.80 | $61.66 | $63.05 | $62.76 | 527,105 |
2021-02-22 | $62.70 | $63.86 | $62.36 | $63.01 | $62.72 | 441,210 |
2021-02-19 | $62.42 | $63.26 | $61.93 | $62.88 | $62.59 | 351,272 |
2021-02-18 | $63.09 | $63.09 | $60.95 | $62.35 | $62.06 | 641,065 |
2021-02-17 | $63.51 | $64.46 | $61.18 | $61.41 | $61.13 | 443,837 |
2021-02-16 | $61.01 | $66.37 | $61.01 | $63.48 | $63.19 | 821,584 |
2021-02-12 | $60.02 | $69.92 | $59.48 | $60.75 | $60.47 | 491,982 |
2021-02-11 | $58.80 | $59.50 | $58.37 | $59.38 | $59.11 | 300,367 |
2021-02-10 | $58.77 | $59.19 | $57.79 | $58.29 | $58.02 | 335,790 |
2021-02-09 | $57.70 | $58.05 | $57.09 | $57.81 | $57.54 | 418,289 |
2021-02-08 | $56.57 | $58.47 | $56.00 | $57.91 | $57.64 | 611,050 |
2021-02-05 | $55.23 | $56.47 | $55.23 | $55.77 | $55.51 | 608,107 |
2021-02-04 | $55.84 | $57.02 | $55.54 | $56.78 | $56.52 | 424,337 |
2021-02-03 | $56.99 | $57.07 | $54.46 | $55.51 | $55.25 | 783,464 |
2021-02-02 | $58.39 | $59.29 | $57.15 | $57.16 | $56.89 | 881,524 |
2021-02-01 | $58.46 | $58.95 | $57.65 | $58.04 | $57.77 | 450,307 |
2021-01-29 | $58.59 | $58.95 | $57.35 | $57.89 | $57.62 | 519,847 |
2021-01-28 | $57.85 | $59.00 | $56.92 | $58.39 | $58.12 | 456,389 |
2021-01-27 | $59.07 | $59.15 | $55.94 | $57.29 | $57.03 | 554,333 |
2021-01-26 | $60.38 | $60.55 | $58.38 | $58.56 | $58.29 | 319,210 |
2021-01-25 | $60.91 | $61.41 | $59.19 | $60.10 | $59.82 | 404,050 |
2021-01-22 | $60.88 | $61.17 | $60.34 | $60.84 | $60.56 | 276,512 |
2021-01-21 | $60.82 | $61.26 | $59.98 | $60.86 | $60.58 | 407,973 |
2021-01-20 | $61.14 | $61.23 | $60.28 | $60.94 | $60.66 | 671,642 |
2021-01-19 | $59.69 | $60.93 | $59.07 | $60.66 | $60.38 | 423,159 |
2021-01-15 | $58.87 | $59.58 | $58.00 | $59.04 | $58.77 | 327,854 |
2021-01-14 | $58.12 | $59.66 | $58.12 | $58.74 | $58.47 | 466,501 |
2021-01-13 | $59.17 | $59.43 | $57.99 | $58.04 | $57.77 | 451,653 |
2021-01-12 | $58.88 | $60.35 | $57.10 | $59.08 | $58.81 | 732,517 |
2021-01-11 | $58.75 | $59.40 | $58.48 | $59.14 | $58.87 | 438,890 |
2021-01-08 | $58.31 | $59.74 | $58.02 | $58.98 | $58.71 | 520,827 |
2021-01-07 | $56.56 | $58.22 | $56.33 | $58.02 | $57.75 | 712,509 |
2021-01-06 | $54.01 | $56.74 | $53.93 | $56.27 | $56.01 | 857,597 |
2021-01-05 | $53.34 | $54.55 | $53.20 | $54.32 | $54.07 | 509,168 |
2021-01-04 | $54.46 | $55.12 | $53.06 | $53.31 | $53.06 | 406,723 |
2020-12-31 | $53.59 | $54.44 | $53.05 | $54.13 | $53.88 | 308,874 |
2020-12-30 | $53.85 | $54.49 | $52.79 | $53.51 | $53.26 | 336,396 |
2020-12-29 | $54.21 | $54.42 | $52.94 | $53.44 | $53.19 | 526,481 |
2020-12-28 | $55.01 | $55.05 | $53.75 | $53.82 | $53.57 | 254,551 |
2020-12-24 | $54.18 | $54.50 | $53.89 | $54.33 | $54.08 | 105,892 |
2020-12-23 | $53.85 | $54.58 | $53.57 | $54.02 | $53.77 | 263,538 |
2020-12-22 | $54.47 | $54.82 | $53.77 | $54.00 | $53.75 | 557,659 |
2020-12-21 | $54.32 | $54.54 | $53.09 | $54.46 | $54.21 | 296,636 |
2020-12-18 | $55.57 | $55.87 | $54.78 | $55.48 | $55.22 | 841,716 |
2020-12-17 | $53.97 | $55.47 | $53.97 | $55.34 | $55.09 | 324,023 |
2020-12-16 | $54.71 | $54.87 | $53.95 | $54.47 | $54.22 | 316,429 |
2020-12-15 | $54.14 | $55.09 | $53.91 | $54.56 | $54.31 | 441,591 |
2020-12-14 | $54.01 | $55.51 | $53.57 | $53.60 | $53.35 | 501,016 |
2020-12-11 | $54.18 | $54.79 | $53.96 | $54.03 | $53.78 | 260,702 |
2020-12-10 | $53.64 | $54.58 | $53.28 | $54.42 | $54.17 | 322,490 |
2020-12-09 | $54.68 | $54.68 | $53.48 | $53.81 | $53.56 | 416,708 |
2020-12-08 | $54.11 | $54.81 | $53.47 | $54.59 | $54.34 | 448,519 |
2020-12-07 | $53.80 | $54.30 | $52.53 | $54.10 | $53.85 | 485,134 |
2020-12-04 | $52.63 | $53.78 | $51.21 | $53.66 | $53.41 | 391,423 |
2020-12-03 | $51.47 | $52.64 | $51.47 | $52.31 | $52.07 | 841,087 |
2020-12-02 | $51.21 | $51.98 | $50.95 | $51.72 | $51.48 | 541,317 |
2020-12-01 | $51.00 | $51.79 | $50.33 | $51.52 | $51.28 | 522,290 |
2020-11-30 | $50.61 | $51.36 | $50.22 | $50.61 | $50.38 | 688,291 |
2020-11-27 | $50.39 | $50.98 | $50.13 | $50.66 | $50.39 | 151,609 |
2020-11-25 | $50.32 | $50.78 | $50.00 | $50.50 | $50.23 | 368,319 |
2020-11-24 | $52.05 | $52.95 | $50.04 | $50.32 | $50.05 | 861,919 |
2020-11-23 | $50.87 | $52.10 | $49.59 | $51.91 | $51.63 | 1,073,486 |
2020-11-20 | $50.02 | $51.92 | $49.69 | $51.04 | $50.77 | 910,497 |
2020-11-19 | $49.16 | $50.33 | $48.91 | $50.16 | $49.89 | 535,757 |
2020-11-18 | $50.22 | $50.71 | $49.20 | $49.21 | $48.95 | 775,610 |
2020-11-17 | $49.66 | $50.47 | $48.71 | $50.08 | $49.81 | 459,451 |
2020-11-16 | $49.55 | $49.90 | $48.30 | $49.82 | $49.55 | 491,895 |
2020-11-13 | $47.35 | $49.07 | $47.35 | $48.97 | $48.71 | 649,591 |
2020-11-12 | $46.45 | $47.49 | $46.25 | $47.33 | $47.08 | 651,035 |
2020-11-11 | $47.37 | $49.29 | $45.99 | $46.37 | $46.12 | 540,071 |
2020-11-10 | $47.93 | $48.18 | $46.08 | $46.88 | $46.63 | 554,302 |
2020-11-09 | $48.23 | $49.25 | $47.65 | $48.23 | $47.97 | 882,464 |
2020-11-06 | $46.43 | $47.49 | $46.20 | $46.46 | $46.21 | 705,532 |
2020-11-05 | $45.64 | $46.86 | $44.88 | $46.43 | $46.18 | 802,347 |
2020-11-04 | $44.45 | $45.83 | $43.93 | $45.38 | $45.14 | 614,297 |
2020-11-03 | $43.50 | $44.35 | $42.07 | $43.98 | $43.74 | 1,138,091 |
2020-11-02 | $42.86 | $44.76 | $41.96 | $44.03 | $43.79 | 885,063 |
2020-10-30 | $41.61 | $42.67 | $41.31 | $42.54 | $42.31 | 469,253 |
2020-10-29 | $41.27 | $42.47 | $40.82 | $41.99 | $41.76 | 330,492 |
2020-10-28 | $41.74 | $42.52 | $40.79 | $41.24 | $41.02 | 410,868 |
2020-10-27 | $42.32 | $43.84 | $41.68 | $42.69 | $42.46 | 819,750 |
2020-10-26 | $42.15 | $42.97 | $41.80 | $42.06 | $41.83 | 343,369 |
2020-10-23 | $43.27 | $43.32 | $41.97 | $42.46 | $42.23 | 170,289 |
2020-10-22 | $41.36 | $43.47 | $40.57 | $43.25 | $43.02 | 517,218 |
2020-10-21 | $41.00 | $42.01 | $40.75 | $41.30 | $41.08 | 700,307 |
2020-10-20 | $42.00 | $42.37 | $41.40 | $41.55 | $41.33 | 399,936 |
2020-10-19 | $42.53 | $43.27 | $41.81 | $41.89 | $41.66 | 363,623 |
2020-10-16 | $41.88 | $42.24 | $41.65 | $42.19 | $41.96 | 563,084 |
2020-10-15 | $41.58 | $42.11 | $41.17 | $41.70 | $41.48 | 265,180 |
2020-10-14 | $43.03 | $43.87 | $41.95 | $42.05 | $41.82 | 563,236 |
2020-10-13 | $43.46 | $44.07 | $42.97 | $43.08 | $42.85 | 510,099 |
2020-10-12 | $42.27 | $43.71 | $42.26 | $43.46 | $43.23 | 696,118 |
2020-10-09 | $42.02 | $42.27 | $41.53 | $42.14 | $41.91 | 494,888 |
2020-10-08 | $40.92 | $42.19 | $40.64 | $41.64 | $41.42 | 656,000 |
2020-10-07 | $40.08 | $40.83 | $40.08 | $40.73 | $40.51 | 495,593 |
2020-10-06 | $39.52 | $40.31 | $39.41 | $39.75 | $39.54 | 972,594 |
2020-10-05 | $39.15 | $39.86 | $39.15 | $39.48 | $39.27 | 544,496 |
2020-10-02 | $38.66 | $39.61 | $38.66 | $38.78 | $38.57 | 361,383 |
2020-10-01 | $39.55 | $40.49 | $39.06 | $39.15 | $38.94 | 415,444 |
2020-09-30 | $40.14 | $40.56 | $38.13 | $39.75 | $39.54 | 436,140 |
2020-09-29 | $39.56 | $40.48 | $39.56 | $39.90 | $39.69 | 677,380 |
2020-09-28 | $39.48 | $40.03 | $39.32 | $39.49 | $39.28 | 455,185 |
2020-09-25 | $38.30 | $39.36 | $37.84 | $39.16 | $38.95 | 419,493 |
2020-09-24 | $38.55 | $38.93 | $38.07 | $38.34 | $38.13 | 517,735 |
2020-09-23 | $38.94 | $39.89 | $38.72 | $38.73 | $38.52 | 492,686 |
2020-09-22 | $38.32 | $38.95 | $38.14 | $38.78 | $38.57 | 705,607 |
2020-09-21 | $37.96 | $38.47 | $37.27 | $38.35 | $38.14 | 650,310 |
2020-09-18 | $39.28 | $39.44 | $38.36 | $38.63 | $38.42 | 1,007,193 |
2020-09-17 | $38.22 | $39.61 | $38.16 | $39.04 | $38.83 | 597,713 |
2020-09-16 | $39.56 | $39.83 | $38.58 | $38.60 | $38.39 | 459,331 |
2020-09-15 | $40.00 | $40.60 | $39.12 | $39.25 | $39.04 | 400,740 |
2020-09-14 | $40.57 | $40.82 | $39.52 | $39.80 | $39.59 | 410,339 |
2020-09-11 | $39.65 | $40.54 | $39.41 | $40.40 | $40.18 | 763,640 |
2020-09-10 | $39.47 | $40.37 | $39.14 | $39.20 | $38.99 | 522,260 |
2020-09-09 | $39.16 | $39.62 | $39.00 | $39.28 | $39.07 | 289,832 |
2020-09-08 | $39.00 | $39.49 | $38.44 | $38.86 | $38.65 | 298,679 |
2020-09-04 | $41.12 | $41.48 | $39.23 | $39.69 | $39.48 | 253,374 |
2020-09-03 | $42.88 | $42.88 | $40.35 | $40.63 | $40.41 | 375,814 |
2020-09-02 | $42.62 | $43.25 | $41.10 | $42.81 | $42.58 | 514,367 |
2020-09-01 | $42.00 | $42.99 | $41.96 | $42.68 | $42.45 | 366,223 |
2020-08-31 | $42.22 | $42.43 | $41.68 | $42.02 | $41.79 | 321,004 |
2020-08-28 | $42.24 | $42.27 | $41.67 | $42.13 | $41.86 | 235,180 |
2020-08-27 | $42.23 | $42.60 | $41.14 | $42.21 | $41.94 | 276,179 |
2020-08-26 | $42.04 | $42.22 | $41.68 | $41.99 | $41.72 | 283,086 |
2020-08-25 | $41.99 | $42.31 | $41.82 | $42.19 | $41.92 | 185,580 |
2020-08-24 | $42.51 | $42.81 | $41.67 | $42.00 | $41.73 | 243,273 |
2020-08-21 | $41.87 | $42.47 | $41.08 | $42.32 | $42.05 | 443,266 |
2020-08-20 | $42.39 | $42.39 | $41.82 | $41.86 | $41.60 | 219,999 |
2020-08-19 | $42.60 | $42.91 | $41.98 | $42.53 | $42.26 | 441,179 |
2020-08-18 | $42.63 | $42.81 | $42.16 | $42.53 | $42.26 | 294,299 |
2020-08-17 | $43.26 | $43.67 | $42.73 | $42.75 | $42.48 | 244,788 |
2020-08-14 | $43.88 | $43.88 | $42.98 | $43.13 | $42.86 | 160,626 |
2020-08-13 | $43.89 | $44.17 | $43.46 | $43.99 | $43.71 | 274,031 |
2020-08-12 | $43.95 | $44.28 | $43.83 | $43.97 | $43.69 | 222,167 |
2020-08-11 | $44.54 | $44.56 | $43.20 | $43.64 | $43.36 | 491,097 |
2020-08-10 | $44.00 | $44.56 | $43.93 | $44.33 | $44.05 | 394,937 |
2020-08-07 | $43.23 | $44.17 | $43.23 | $44.13 | $43.85 | 417,539 |
2020-08-06 | $44.24 | $44.45 | $42.96 | $43.50 | $43.22 | 406,733 |
2020-08-05 | $44.89 | $45.78 | $44.06 | $44.20 | $43.92 | 563,759 |
2020-08-04 | $48.01 | $48.17 | $43.39 | $44.69 | $44.41 | 930,364 |
2020-08-03 | $44.82 | $46.71 | $44.81 | $46.17 | $45.88 | 1,031,939 |
2020-07-31 | $43.77 | $44.83 | $43.35 | $44.62 | $44.34 | 572,879 |
2020-07-30 | $43.45 | $44.50 | $43.45 | $43.94 | $43.66 | 430,128 |
2020-07-29 | $43.44 | $44.32 | $43.10 | $43.85 | $43.57 | 400,887 |
2020-07-28 | $44.13 | $44.27 | $43.15 | $43.35 | $43.08 | 791,385 |
2020-07-27 | $43.03 | $44.42 | $42.45 | $44.30 | $44.02 | 491,740 |
2020-07-24 | $43.85 | $43.85 | $42.59 | $42.93 | $42.66 | 278,144 |
2020-07-23 | $43.66 | $44.27 | $42.55 | $43.90 | $43.62 | 619,494 |
2020-07-22 | $42.37 | $44.16 | $42.33 | $43.83 | $43.55 | 690,014 |
2020-07-21 | $42.91 | $43.10 | $41.97 | $42.10 | $41.83 | 367,783 |
2020-07-20 | $43.22 | $44.02 | $42.59 | $42.95 | $42.68 | 600,283 |
2020-07-17 | $42.86 | $43.30 | $42.47 | $43.04 | $42.77 | 303,384 |
2020-07-16 | $42.96 | $43.17 | $42.51 | $42.85 | $42.58 | 402,493 |
2020-07-15 | $40.79 | $43.39 | $40.75 | $43.17 | $42.90 | 912,294 |
2020-07-14 | $39.58 | $40.16 | $38.80 | $40.11 | $39.86 | 454,417 |
2020-07-13 | $40.11 | $40.65 | $39.36 | $39.48 | $39.23 | 389,078 |
2020-07-10 | $40.98 | $40.98 | $39.52 | $39.63 | $39.38 | 494,096 |
2020-07-09 | $41.26 | $41.36 | $40.13 | $40.94 | $40.68 | 327,665 |
2020-07-08 | $40.85 | $41.73 | $40.78 | $41.26 | $41.00 | 386,800 |
2020-07-07 | $41.59 | $42.29 | $40.84 | $40.93 | $40.67 | 661,000 |
2020-07-06 | $42.22 | $42.67 | $41.67 | $41.85 | $41.59 | 1,000,550 |
2020-07-02 | $40.98 | $41.93 | $40.39 | $41.50 | $41.24 | 645,224 |
2020-07-01 | $40.53 | $41.02 | $39.43 | $40.59 | $40.33 | 802,555 |
2020-06-30 | $39.64 | $40.81 | $39.50 | $40.68 | $40.42 | 577,551 |
2020-06-29 | $38.32 | $39.44 | $38.03 | $39.27 | $39.02 | 987,474 |
2020-06-26 | $38.54 | $38.99 | $37.42 | $37.96 | $37.72 | 1,530,150 |
2020-06-25 | $38.54 | $38.84 | $36.82 | $38.52 | $38.28 | 602,204 |
2020-06-24 | $40.39 | $41.10 | $37.95 | $38.58 | $38.34 | 802,094 |
2020-06-23 | $40.64 | $41.05 | $40.09 | $40.55 | $40.29 | 713,365 |
2020-06-22 | $40.79 | $41.11 | $40.07 | $40.47 | $40.21 | 361,765 |
2020-06-19 | $41.72 | $42.14 | $40.53 | $41.09 | $40.83 | 815,855 |
2020-06-18 | $40.86 | $41.65 | $40.71 | $41.09 | $40.83 | 388,681 |
2020-06-17 | $41.78 | $41.95 | $41.10 | $41.25 | $40.99 | 271,124 |
2020-06-16 | $42.56 | $42.76 | $41.11 | $41.49 | $41.23 | 428,310 |
2020-06-15 | $39.59 | $41.21 | $39.53 | $41.05 | $40.79 | 566,504 |
2020-06-12 | $40.27 | $40.71 | $39.40 | $40.66 | $40.40 | 664,192 |
2020-06-11 | $40.92 | $40.92 | $39.31 | $39.40 | $39.15 | 620,293 |
2020-06-10 | $42.09 | $42.44 | $41.59 | $41.82 | $41.56 | 359,885 |
2020-06-09 | $43.02 | $43.23 | $41.97 | $41.98 | $41.71 | 318,339 |
2020-06-08 | $43.96 | $44.13 | $41.76 | $43.30 | $43.03 | 634,083 |
2020-06-05 | $43.36 | $44.54 | $43.16 | $43.77 | $43.49 | 691,782 |
2020-06-04 | $44.26 | $44.28 | $42.05 | $42.79 | $42.52 | 661,061 |
2020-06-03 | $43.74 | $44.91 | $43.27 | $44.53 | $44.25 | 510,367 |
2020-06-02 | $43.24 | $43.74 | $42.42 | $43.44 | $43.17 | 436,718 |
2020-06-01 | $43.15 | $43.57 | $42.90 | $43.22 | $42.95 | 347,730 |
2020-05-29 | $43.37 | $43.80 | $42.44 | $43.28 | $43.01 | 581,278 |
2020-05-28 | $44.82 | $45.25 | $43.68 | $43.73 | $43.41 | 1,424,198 |
2020-05-27 | $42.79 | $44.26 | $42.27 | $44.18 | $43.86 | 597,601 |
2020-05-26 | $42.61 | $43.47 | $41.88 | $42.37 | $42.06 | 686,271 |
2020-05-22 | $41.63 | $41.63 | $40.98 | $41.47 | $41.17 | 374,627 |
2020-05-21 | $42.68 | $43.13 | $41.38 | $41.52 | $41.22 | 675,015 |
2020-05-20 | $43.85 | $44.25 | $42.53 | $42.77 | $42.46 | 675,482 |
2020-05-19 | $43.00 | $43.91 | $42.30 | $43.15 | $42.84 | 772,287 |
2020-05-18 | $42.48 | $43.44 | $42.39 | $43.00 | $42.69 | 1,255,083 |
2020-05-15 | $39.46 | $42.26 | $39.08 | $41.53 | $41.23 | 2,201,728 |
2020-05-14 | $37.91 | $40.07 | $37.50 | $39.81 | $39.52 | 1,665,353 |
2020-05-13 | $37.76 | $38.88 | $37.21 | $37.86 | $37.59 | 1,100,018 |
2020-05-12 | $39.06 | $39.13 | $37.88 | $37.95 | $37.68 | 932,637 |
2020-05-11 | $38.41 | $39.52 | $37.13 | $39.06 | $38.78 | 573,412 |
2020-05-08 | $40.29 | $40.79 | $38.69 | $38.83 | $38.55 | 625,273 |
2020-05-07 | $37.19 | $39.93 | $36.62 | $39.79 | $39.50 | 1,887,261 |
2020-05-06 | $37.60 | $38.75 | $37.15 | $37.95 | $37.68 | 901,869 |
2020-05-05 | $35.98 | $38.08 | $35.98 | $37.45 | $37.18 | 551,664 |
2020-05-04 | $36.99 | $37.14 | $36.03 | $36.22 | $35.96 | 735,500 |
2020-05-01 | $38.32 | $38.69 | $36.85 | $37.10 | $36.83 | 624,909 |
2020-04-30 | $39.57 | $39.94 | $38.74 | $39.32 | $39.04 | 525,960 |
2020-04-29 | $38.46 | $40.00 | $38.19 | $39.81 | $39.52 | 631,634 |
2020-04-28 | $38.69 | $38.94 | $37.38 | $37.59 | $37.32 | 906,581 |
2020-04-27 | $37.12 | $38.99 | $37.12 | $38.70 | $38.42 | 961,762 |
2020-04-24 | $37.41 | $37.41 | $35.60 | $36.88 | $36.61 | 805,624 |
2020-04-23 | $35.82 | $37.47 | $34.88 | $36.91 | $36.64 | 907,715 |
2020-04-22 | $35.69 | $35.69 | $34.82 | $35.40 | $35.14 | 847,197 |
2020-04-21 | $35.92 | $35.94 | $34.79 | $35.02 | $34.77 | 835,852 |
2020-04-20 | $37.15 | $37.55 | $36.48 | $36.83 | $36.56 | 1,271,334 |
2020-04-17 | $37.11 | $37.81 | $36.31 | $37.53 | $37.26 | 1,728,951 |
2020-04-16 | $36.31 | $36.64 | $35.31 | $36.29 | $36.03 | 678,833 |
2020-04-15 | $35.66 | $36.06 | $35.13 | $35.88 | $35.62 | 957,511 |
2020-04-14 | $37.08 | $37.08 | $36.19 | $36.59 | $36.32 | 876,587 |
2020-04-13 | $36.81 | $37.11 | $35.30 | $36.11 | $35.85 | 963,542 |
2020-04-09 | $37.37 | $37.79 | $36.13 | $36.80 | $36.53 | 1,382,928 |
2020-04-08 | $36.87 | $37.44 | $35.66 | $36.99 | $36.72 | 1,154,398 |
2020-04-07 | $37.50 | $38.26 | $36.08 | $36.28 | $36.02 | 531,836 |
2020-04-06 | $35.22 | $36.58 | $34.42 | $36.16 | $35.90 | 563,990 |
2020-04-03 | $33.40 | $34.20 | $32.50 | $33.68 | $33.44 | 1,831,139 |
2020-04-02 | $30.97 | $34.72 | $30.78 | $33.61 | $33.37 | 1,556,851 |
2020-04-01 | $33.29 | $34.14 | $30.90 | $31.56 | $31.33 | 1,312,678 |
2020-03-31 | $38.33 | $39.49 | $35.16 | $35.86 | $35.60 | 1,854,776 |
2020-03-30 | $36.86 | $38.74 | $35.00 | $38.55 | $38.27 | 1,183,029 |
2020-03-27 | $38.66 | $38.83 | $36.63 | $36.87 | $36.60 | 978,197 |
2020-03-26 | $37.10 | $40.72 | $36.30 | $40.15 | $39.86 | 969,674 |
2020-03-25 | $35.26 | $37.79 | $34.41 | $36.55 | $36.29 | 773,900 |
2020-03-24 | $33.04 | $35.26 | $33.02 | $34.50 | $34.25 | 637,237 |
2020-03-23 | $34.79 | $34.79 | $31.18 | $31.86 | $31.63 | 1,113,404 |
2020-03-20 | $35.60 | $38.36 | $34.13 | $34.37 | $34.12 | 1,006,413 |
2020-03-19 | $36.87 | $37.56 | $33.98 | $35.81 | $35.55 | 1,107,807 |
2020-03-18 | $32.79 | $37.18 | $32.34 | $37.03 | $36.76 | 1,198,309 |
2020-03-17 | $32.69 | $36.37 | $31.33 | $35.03 | $34.78 | 1,317,299 |
2020-03-16 | $33.76 | $34.27 | $31.32 | $31.89 | $31.66 | 999,531 |
2020-03-13 | $37.10 | $38.62 | $34.26 | $37.58 | $37.31 | 1,125,242 |
2020-03-12 | $37.05 | $39.30 | $35.68 | $35.69 | $35.43 | 1,595,056 |
2020-03-11 | $40.97 | $41.68 | $38.85 | $40.00 | $39.71 | 2,037,653 |
2020-03-10 | $41.55 | $42.43 | $40.02 | $42.34 | $42.03 | 1,280,274 |
2020-03-09 | $41.87 | $42.50 | $40.32 | $40.39 | $40.10 | 813,175 |
2020-03-06 | $43.72 | $44.90 | $43.53 | $44.67 | $44.35 | 709,695 |
2020-03-05 | $45.80 | $46.47 | $44.55 | $45.00 | $44.63 | 901,742 |
2020-03-04 | $45.82 | $47.00 | $45.08 | $46.91 | $46.53 | 497,676 |
2020-03-03 | $45.60 | $46.77 | $44.21 | $44.91 | $44.54 | 807,573 |
2020-03-02 | $43.89 | $45.63 | $43.06 | $45.60 | $45.23 | 843,298 |
2020-02-28 | $42.82 | $44.37 | $42.02 | $43.56 | $43.21 | 1,532,444 |
2020-02-27 | $45.06 | $46.79 | $43.71 | $44.36 | $44.00 | 908,504 |
2020-02-26 | $46.36 | $47.81 | $46.17 | $46.22 | $45.84 | 924,625 |
2020-02-25 | $48.60 | $49.00 | $46.09 | $46.13 | $45.75 | 819,597 |
2020-02-24 | $48.01 | $48.78 | $47.28 | $48.50 | $48.11 | 1,426,544 |
2020-02-21 | $49.75 | $49.98 | $49.11 | $49.58 | $49.18 | 575,485 |
2020-02-20 | $50.02 | $50.23 | $49.30 | $49.84 | $49.43 | 515,399 |
2020-02-19 | $49.24 | $50.22 | $48.75 | $49.99 | $49.58 | 598,615 |
2020-02-18 | $49.76 | $50.25 | $48.64 | $49.25 | $48.85 | 994,985 |
2020-02-14 | $50.80 | $50.80 | $50.24 | $50.51 | $50.10 | 410,718 |
2020-02-13 | $49.74 | $51.53 | $49.32 | $50.59 | $50.18 | 522,870 |
2020-02-12 | $50.84 | $51.33 | $49.75 | $50.54 | $50.13 | 1,620,162 |
2020-02-11 | $50.50 | $51.56 | $50.50 | $51.44 | $51.02 | 665,961 |
2020-02-10 | $49.60 | $50.43 | $49.60 | $50.30 | $49.89 | 319,461 |
2020-02-07 | $50.31 | $50.95 | $49.50 | $49.76 | $49.36 | 527,750 |
2020-02-06 | $50.00 | $50.93 | $49.80 | $50.61 | $50.20 | 485,754 |
2020-02-05 | $50.46 | $50.61 | $49.50 | $49.84 | $49.43 | 650,571 |
2020-02-04 | $50.38 | $51.00 | $49.87 | $49.97 | $49.56 | 497,692 |
2020-02-03 | $49.75 | $50.12 | $49.50 | $49.95 | $49.54 | 701,459 |
2020-01-31 | $50.32 | $50.45 | $49.15 | $49.47 | $49.07 | 850,188 |
2020-01-30 | $50.94 | $51.26 | $49.25 | $50.58 | $50.17 | 786,377 |
2020-01-29 | $51.87 | $52.09 | $51.45 | $51.50 | $51.08 | 252,317 |
2020-01-28 | $51.58 | $52.08 | $51.37 | $51.71 | $51.29 | 395,092 |
2020-01-27 | $51.54 | $52.12 | $51.06 | $51.48 | $51.06 | 464,117 |
2020-01-24 | $52.89 | $53.04 | $52.21 | $52.40 | $51.97 | 548,951 |
2020-01-23 | $53.13 | $53.55 | $52.51 | $52.82 | $52.39 | 543,408 |
2020-01-22 | $53.50 | $53.76 | $53.00 | $53.19 | $52.76 | 772,207 |
2020-01-21 | $53.64 | $54.09 | $53.00 | $53.23 | $52.80 | 417,509 |
2020-01-17 | $54.14 | $54.41 | $53.07 | $53.63 | $53.19 | 692,474 |
2020-01-16 | $54.21 | $54.49 | $53.56 | $53.99 | $53.55 | 508,837 |
2020-01-15 | $53.40 | $54.35 | $53.32 | $53.72 | $53.28 | 492,453 |
2020-01-14 | $53.00 | $54.25 | $52.80 | $53.45 | $53.02 | 742,532 |
2020-01-13 | $52.30 | $53.08 | $52.20 | $53.00 | $52.57 | 825,988 |
2020-01-10 | $51.54 | $52.41 | $51.40 | $51.92 | $51.50 | 467,762 |
2020-01-09 | $51.22 | $51.83 | $51.06 | $51.25 | $50.83 | 533,163 |
2020-01-08 | $51.17 | $51.67 | $50.94 | $50.98 | $50.57 | 581,973 |
2020-01-07 | $50.57 | $51.16 | $50.23 | $50.79 | $50.38 | 350,123 |
2020-01-06 | $50.24 | $50.74 | $49.89 | $50.57 | $50.16 | 501,581 |
2020-01-03 | $50.69 | $50.97 | $50.17 | $50.42 | $50.01 | 554,853 |
2020-01-02 | $51.73 | $52.00 | $50.53 | $51.36 | $50.94 | 359,547 |
2019-12-31 | $50.48 | $51.02 | $50.09 | $50.97 | $50.56 | 208,765 |
2019-12-30 | $50.87 | $50.93 | $50.20 | $50.44 | $50.03 | 258,845 |
2019-12-27 | $51.40 | $51.40 | $50.77 | $50.98 | $50.57 | 224,863 |
2019-12-26 | $51.51 | $51.55 | $50.94 | $51.22 | $50.80 | 260,844 |
2019-12-24 | $51.78 | $52.15 | $51.44 | $51.61 | $51.19 | 123,815 |
2019-12-23 | $51.62 | $51.99 | $51.25 | $51.75 | $51.33 | 397,641 |
2019-12-20 | $50.23 | $51.67 | $50.23 | $51.61 | $51.19 | 682,213 |
2019-12-19 | $49.64 | $50.05 | $49.52 | $49.74 | $49.34 | 377,903 |
2019-12-18 | $48.99 | $49.60 | $48.87 | $49.43 | $49.03 | 466,950 |
2019-12-17 | $49.62 | $49.68 | $49.05 | $49.18 | $48.78 | 489,588 |
2019-12-16 | $49.23 | $49.73 | $48.78 | $49.48 | $49.08 | 477,473 |
2019-12-13 | $49.51 | $49.67 | $48.68 | $48.87 | $48.47 | 330,803 |
2019-12-12 | $49.32 | $50.22 | $49.11 | $49.58 | $49.18 | 452,199 |
2019-12-11 | $50.02 | $50.09 | $49.28 | $49.54 | $49.14 | 299,649 |
2019-12-10 | $49.66 | $50.31 | $49.44 | $50.11 | $49.70 | 504,219 |
2019-12-09 | $50.25 | $50.35 | $49.47 | $49.67 | $49.27 | 354,109 |
2019-12-06 | $50.30 | $50.76 | $50.30 | $50.42 | $50.01 | 416,364 |
2019-12-05 | $49.78 | $50.27 | $49.37 | $49.95 | $49.54 | 380,988 |
2019-12-04 | $49.33 | $49.81 | $49.27 | $49.47 | $49.07 | 703,136 |
2019-12-03 | $50.25 | $50.48 | $48.86 | $49.02 | $48.62 | 729,734 |
2019-12-02 | $51.50 | $51.89 | $50.14 | $50.70 | $50.29 | 642,832 |
2019-11-29 | $51.32 | $51.87 | $51.09 | $51.19 | $50.77 | 440,744 |
2019-11-27 | $50.85 | $51.63 | $50.69 | $51.29 | $50.83 | 507,731 |
2019-11-26 | $50.73 | $51.05 | $50.57 | $50.86 | $50.41 | 331,452 |
2019-11-25 | $50.21 | $51.02 | $50.12 | $50.75 | $50.30 | 381,403 |
2019-11-22 | $49.73 | $49.96 | $49.38 | $49.86 | $49.42 | 1,329,868 |
2019-11-21 | $49.94 | $49.97 | $49.18 | $49.50 | $49.06 | 574,696 |
2019-11-20 | $50.84 | $51.13 | $49.66 | $49.83 | $49.39 | 773,578 |
2019-11-19 | $50.27 | $51.23 | $50.15 | $50.72 | $50.27 | 608,642 |
2019-11-18 | $49.63 | $50.63 | $49.54 | $50.30 | $49.85 | 630,196 |
2019-11-15 | $49.25 | $49.86 | $49.25 | $49.48 | $49.04 | 611,882 |
2019-11-14 | $48.90 | $49.67 | $48.78 | $49.17 | $48.73 | 601,619 |
2019-11-13 | $48.31 | $48.85 | $48.17 | $48.62 | $48.19 | 400,914 |
2019-11-12 | $48.27 | $48.67 | $47.95 | $48.34 | $47.91 | 426,833 |
2019-11-11 | $47.50 | $48.26 | $47.45 | $48.12 | $47.69 | 315,332 |
2019-11-08 | $47.06 | $47.95 | $46.70 | $47.90 | $47.47 | 511,909 |
2019-11-07 | $48.23 | $48.91 | $47.06 | $47.10 | $46.68 | 482,501 |
2019-11-06 | $46.88 | $48.41 | $46.46 | $48.21 | $47.78 | 703,466 |
2019-11-05 | $49.01 | $49.33 | $47.30 | $47.59 | $47.17 | 810,129 |
2019-11-04 | $50.22 | $50.76 | $49.19 | $49.21 | $48.77 | 681,306 |
2019-11-01 | $50.03 | $52.23 | $48.54 | $50.10 | $49.65 | 1,310,345 |
2019-10-31 | $44.52 | $44.72 | $43.94 | $44.50 | $44.10 | 676,616 |
2019-10-30 | $44.34 | $44.66 | $43.86 | $44.57 | $44.17 | 390,513 |
2019-10-29 | $43.86 | $44.54 | $43.21 | $44.18 | $43.79 | 633,285 |
2019-10-28 | $44.00 | $44.96 | $44.00 | $44.29 | $43.90 | 527,093 |
2019-10-25 | $43.32 | $44.12 | $43.32 | $43.73 | $43.34 | 325,656 |
2019-10-24 | $43.67 | $43.77 | $43.10 | $43.65 | $43.26 | 409,055 |
2019-10-23 | $43.60 | $43.80 | $43.00 | $43.34 | $42.95 | 603,235 |
2019-10-22 | $44.16 | $44.22 | $43.53 | $43.58 | $43.19 | 379,511 |
2019-10-21 | $44.26 | $44.26 | $43.78 | $43.96 | $43.57 | 232,759 |
2019-10-18 | $43.41 | $44.02 | $43.22 | $43.94 | $43.55 | 240,176 |
2019-10-17 | $43.54 | $44.20 | $43.51 | $43.64 | $43.25 | 335,976 |
2019-10-16 | $43.77 | $43.77 | $43.12 | $43.33 | $42.94 | 317,509 |
2019-10-15 | $43.90 | $44.24 | $43.77 | $43.85 | $43.46 | 281,706 |
2019-10-14 | $43.60 | $43.95 | $43.22 | $43.52 | $43.13 | 292,264 |
2019-10-11 | $43.50 | $44.16 | $43.50 | $43.73 | $43.34 | 375,454 |
2019-10-10 | $42.85 | $43.44 | $42.65 | $43.10 | $42.72 | 234,133 |
2019-10-09 | $42.58 | $43.13 | $42.35 | $42.93 | $42.55 | 373,251 |
2019-10-08 | $43.28 | $43.76 | $42.10 | $42.36 | $41.98 | 455,582 |
2019-10-07 | $44.16 | $44.45 | $43.58 | $43.74 | $43.35 | 472,325 |
2019-10-04 | $44.00 | $44.68 | $43.49 | $44.27 | $43.88 | 818,883 |
2019-10-03 | $43.35 | $43.96 | $42.60 | $43.95 | $43.56 | 745,045 |
2019-10-02 | $43.52 | $43.75 | $42.37 | $43.50 | $43.11 | 557,238 |
2019-10-01 | $43.93 | $44.79 | $43.43 | $43.72 | $43.33 | 658,461 |
2019-09-30 | $44.42 | $44.94 | $43.85 | $43.93 | $43.54 | 578,990 |
2019-09-27 | $44.42 | $45.31 | $44.03 | $44.42 | $44.02 | 1,013,165 |
2019-09-26 | $44.48 | $45.05 | $44.13 | $44.39 | $43.99 | 1,301,686 |
2019-09-25 | $42.60 | $43.51 | $42.25 | $43.27 | $42.88 | 545,873 |
2019-09-24 | $43.29 | $43.35 | $42.23 | $42.50 | $42.12 | 476,491 |
2019-09-23 | $43.25 | $43.33 | $42.54 | $42.92 | $42.54 | 528,228 |
2019-09-20 | $43.70 | $43.86 | $43.29 | $43.54 | $43.15 | 508,921 |
2019-09-19 | $43.09 | $43.66 | $43.09 | $43.53 | $43.14 | 586,762 |
2019-09-18 | $42.84 | $43.34 | $42.39 | $42.98 | $42.60 | 616,931 |
2019-09-17 | $42.74 | $42.95 | $42.46 | $42.89 | $42.51 | 547,642 |
2019-09-16 | $42.98 | $43.30 | $42.74 | $42.86 | $42.48 | 444,546 |
2019-09-13 | $43.41 | $44.11 | $43.29 | $43.43 | $43.04 | 570,341 |
2019-09-12 | $44.56 | $44.61 | $43.31 | $43.36 | $42.97 | 822,945 |
2019-09-11 | $42.71 | $44.52 | $42.42 | $44.48 | $44.08 | 899,832 |
2019-09-10 | $41.72 | $42.62 | $40.82 | $42.62 | $42.24 | 741,512 |
2019-09-09 | $43.12 | $43.50 | $42.20 | $42.23 | $41.85 | 758,898 |
2019-09-06 | $43.17 | $43.59 | $42.48 | $42.91 | $42.53 | 704,626 |
2019-09-05 | $42.68 | $43.34 | $42.30 | $43.12 | $42.74 | 483,523 |
2019-09-04 | $42.94 | $43.39 | $42.32 | $42.42 | $42.04 | 748,875 |
2019-09-03 | $42.84 | $43.46 | $42.54 | $42.79 | $42.41 | 524,494 |
2019-08-30 | $43.19 | $43.54 | $42.93 | $43.17 | $42.79 | 837,532 |
2019-08-29 | $42.63 | $43.14 | $42.38 | $43.06 | $42.64 | 463,411 |
2019-08-28 | $41.67 | $42.39 | $41.30 | $42.29 | $41.87 | 500,991 |
2019-08-27 | $41.62 | $42.19 | $41.50 | $41.89 | $41.48 | 592,287 |
2019-08-26 | $42.20 | $42.20 | $40.86 | $41.45 | $41.04 | 469,173 |
2019-08-23 | $42.07 | $42.27 | $41.04 | $41.64 | $41.23 | 1,862,059 |
2019-08-22 | $42.31 | $42.49 | $41.94 | $42.26 | $41.84 | 1,085,008 |
2019-08-21 | $42.55 | $42.60 | $41.91 | $42.33 | $41.91 | 671,012 |
2019-08-20 | $41.38 | $42.19 | $41.20 | $42.08 | $41.67 | 1,691,666 |
2019-08-19 | $42.00 | $42.20 | $41.34 | $41.45 | $41.04 | 968,519 |
2019-08-16 | $40.38 | $41.76 | $40.06 | $41.47 | $41.06 | 1,289,735 |
2019-08-15 | $39.93 | $40.18 | $39.31 | $39.96 | $39.57 | 1,013,136 |
2019-08-14 | $40.25 | $41.06 | $39.38 | $39.76 | $39.37 | 1,081,862 |
2019-08-13 | $39.57 | $41.69 | $39.55 | $41.21 | $40.81 | 1,211,462 |
2019-08-12 | $40.60 | $40.76 | $39.84 | $39.91 | $39.52 | 847,614 |
2019-08-09 | $41.72 | $41.82 | $40.95 | $41.01 | $40.61 | 576,499 |
2019-08-08 | $42.04 | $42.48 | $41.55 | $41.95 | $41.54 | 642,382 |
2019-08-07 | $41.12 | $42.02 | $40.30 | $41.71 | $41.30 | 1,289,667 |
2019-08-06 | $40.21 | $42.11 | $40.09 | $41.77 | $41.36 | 1,500,804 |
2019-08-05 | $40.71 | $40.81 | $39.53 | $40.02 | $39.63 | 1,160,299 |
2019-08-02 | $45.77 | $45.89 | $41.23 | $41.57 | $41.16 | 2,790,441 |
2019-08-01 | $47.86 | $48.31 | $46.01 | $46.64 | $46.18 | 1,679,031 |
2019-07-31 | $48.47 | $48.87 | $47.63 | $47.85 | $47.38 | 1,446,176 |
2019-07-30 | $48.12 | $48.69 | $47.77 | $48.62 | $48.14 | 1,532,983 |
2019-07-29 | $48.34 | $48.75 | $48.25 | $48.58 | $48.10 | 1,090,547 |
2019-07-26 | $49.04 | $49.34 | $48.29 | $48.32 | $47.85 | 756,927 |
2019-07-25 | $48.61 | $49.24 | $48.40 | $48.84 | $48.36 | 740,059 |
2019-07-24 | $48.68 | $49.41 | $48.30 | $48.88 | $48.40 | 575,842 |
2019-07-23 | $48.98 | $49.37 | $48.60 | $48.92 | $48.44 | 583,718 |
2019-07-22 | $48.38 | $49.31 | $48.29 | $48.70 | $48.22 | 748,931 |
2019-07-19 | $48.82 | $49.35 | $48.25 | $48.35 | $47.87 | 1,125,628 |
2019-07-18 | $48.61 | $49.14 | $48.38 | $48.52 | $48.04 | 1,298,862 |
2019-07-17 | $48.50 | $49.03 | $48.20 | $48.48 | $48.00 | 1,368,845 |
2019-07-16 | $49.75 | $50.29 | $49.13 | $49.61 | $49.12 | 468,622 |
2019-07-15 | $49.89 | $49.89 | $49.19 | $49.66 | $49.17 | 456,934 |
2019-07-12 | $49.48 | $50.06 | $46.59 | $49.16 | $48.68 | 1,001,791 |
2019-07-11 | $50.37 | $50.46 | $49.57 | $49.85 | $49.36 | 411,752 |
2019-07-10 | $50.35 | $50.43 | $49.81 | $50.00 | $49.51 | 456,725 |
2019-07-09 | $50.14 | $50.31 | $49.79 | $50.05 | $49.56 | 576,860 |
2019-07-08 | $50.91 | $51.33 | $49.84 | $50.18 | $49.69 | 307,575 |
2019-07-05 | $50.47 | $51.11 | $50.27 | $50.98 | $50.48 | 419,809 |
2019-07-03 | $50.51 | $51.38 | $50.40 | $50.89 | $50.39 | 550,999 |
2019-07-02 | $50.40 | $50.69 | $49.76 | $50.13 | $49.64 | 510,217 |
2019-07-01 | $50.70 | $51.41 | $49.98 | $50.40 | $49.90 | 620,352 |
2019-06-28 | $49.21 | $51.13 | $48.78 | $49.95 | $49.46 | 1,979,414 |
2019-06-27 | $48.52 | $49.22 | $48.48 | $48.95 | $48.47 | 461,287 |
2019-06-26 | $48.41 | $48.83 | $47.61 | $48.27 | $47.80 | 412,425 |
2019-06-25 | $48.77 | $49.22 | $48.32 | $48.36 | $47.88 | 593,828 |
2019-06-24 | $49.26 | $49.88 | $48.57 | $48.60 | $48.12 | 499,463 |
2019-06-21 | $49.05 | $49.17 | $48.05 | $48.76 | $48.28 | 937,576 |
2019-06-20 | $48.15 | $48.88 | $47.81 | $48.64 | $48.16 | 1,006,294 |
2019-06-19 | $46.99 | $47.78 | $46.97 | $47.71 | $47.24 | 577,944 |
2019-06-18 | $46.23 | $47.27 | $45.88 | $47.19 | $46.73 | 1,118,616 |
2019-06-17 | $45.71 | $46.43 | $45.62 | $45.89 | $45.44 | 746,222 |
2019-06-14 | $45.83 | $45.83 | $44.83 | $45.55 | $45.10 | 744,508 |
2019-06-13 | $46.57 | $46.74 | $45.57 | $45.77 | $45.32 | 657,664 |
2019-06-12 | $45.62 | $46.55 | $45.52 | $46.40 | $45.94 | 775,478 |
2019-06-11 | $45.27 | $46.00 | $44.90 | $45.79 | $45.34 | 1,019,346 |
2019-06-10 | $44.22 | $45.36 | $44.00 | $45.13 | $44.69 | 1,146,562 |
2019-06-07 | $43.61 | $44.16 | $43.59 | $43.87 | $43.44 | 625,171 |
2019-06-06 | $43.52 | $44.00 | $43.21 | $43.36 | $42.93 | 668,518 |
2019-06-05 | $43.13 | $43.60 | $42.73 | $43.17 | $42.75 | 1,127,866 |
2019-06-04 | $41.75 | $42.81 | $41.75 | $42.67 | $42.25 | 938,997 |
2019-06-03 | $41.69 | $41.94 | $40.11 | $41.36 | $40.95 | 1,395,151 |
2019-05-31 | $40.97 | $42.23 | $40.70 | $41.77 | $41.36 | 779,992 |
2019-05-30 | $41.32 | $41.81 | $41.18 | $41.47 | $41.02 | 520,819 |
2019-05-29 | $42.56 | $42.60 | $41.12 | $41.14 | $40.70 | 975,855 |
2019-05-28 | $42.46 | $43.60 | $42.46 | $42.75 | $42.29 | 1,317,618 |
2019-05-24 | $42.28 | $43.39 | $42.28 | $42.31 | $41.85 | 670,060 |
2019-05-23 | $41.70 | $42.19 | $41.68 | $42.09 | $41.64 | 788,339 |
2019-05-22 | $41.28 | $42.33 | $41.28 | $42.14 | $41.69 | 662,852 |
2019-05-21 | $41.36 | $42.15 | $41.36 | $41.67 | $41.22 | 656,241 |
2019-05-20 | $41.02 | $41.51 | $40.75 | $40.99 | $40.55 | 462,717 |
2019-05-17 | $42.10 | $42.38 | $41.33 | $41.37 | $40.92 | 399,535 |
2019-05-16 | $41.86 | $42.53 | $41.73 | $42.42 | $41.96 | 683,976 |
2019-05-15 | $41.95 | $42.36 | $41.46 | $41.72 | $41.27 | 646,235 |
2019-05-14 | $41.87 | $42.84 | $41.76 | $42.58 | $42.12 | 1,027,231 |
2019-05-13 | $42.02 | $42.17 | $41.11 | $41.66 | $41.21 | 630,228 |
2019-05-10 | $42.28 | $43.19 | $41.69 | $42.94 | $42.48 | 901,521 |
2019-05-09 | $41.94 | $42.50 | $41.62 | $42.26 | $41.80 | 635,980 |
2019-05-08 | $42.41 | $42.84 | $41.92 | $42.32 | $41.86 | 685,410 |
2019-05-07 | $43.09 | $43.38 | $42.14 | $42.42 | $41.96 | 821,930 |
2019-05-06 | $42.79 | $44.01 | $42.63 | $43.39 | $42.92 | 1,269,827 |
2019-05-03 | $43.55 | $44.47 | $40.92 | $43.47 | $43.00 | 2,243,315 |
2019-05-02 | $37.97 | $38.59 | $37.86 | $38.59 | $38.17 | 1,093,636 |
2019-05-01 | $38.65 | $38.88 | $38.07 | $38.10 | $37.69 | 950,231 |
2019-04-30 | $38.22 | $38.73 | $37.76 | $38.60 | $38.18 | 593,072 |
2019-04-29 | $38.59 | $38.77 | $38.05 | $38.25 | $37.84 | 539,625 |
2019-04-26 | $37.70 | $38.57 | $37.69 | $38.49 | $38.08 | 1,055,133 |
2019-04-25 | $37.45 | $37.91 | $36.83 | $37.76 | $37.35 | 676,275 |
2019-04-24 | $37.94 | $38.08 | $37.22 | $37.48 | $37.08 | 700,586 |
2019-04-23 | $37.49 | $38.13 | $37.00 | $37.81 | $37.40 | 1,471,147 |
2019-04-22 | $38.04 | $38.65 | $37.77 | $37.90 | $37.49 | 615,663 |
2019-04-18 | $38.31 | $38.67 | $37.59 | $38.17 | $37.76 | 633,484 |
2019-04-17 | $39.12 | $39.19 | $37.39 | $38.17 | $37.76 | 1,075,299 |
2019-04-16 | $39.83 | $39.92 | $38.64 | $38.92 | $38.50 | 911,499 |
2019-04-15 | $39.75 | $40.09 | $39.28 | $39.56 | $39.13 | 435,106 |
2019-04-12 | $39.86 | $40.20 | $39.42 | $39.59 | $39.16 | 684,556 |
2019-04-11 | $39.06 | $39.21 | $38.88 | $39.09 | $38.67 | 394,717 |
2019-04-10 | $38.69 | $39.33 | $38.62 | $39.01 | $38.59 | 309,849 |
2019-04-09 | $38.78 | $39.20 | $38.45 | $38.65 | $38.23 | 350,617 |
2019-04-08 | $38.40 | $38.88 | $37.91 | $38.83 | $38.41 | 404,390 |
2019-04-05 | $38.41 | $39.23 | $38.30 | $38.41 | $38.00 | 509,516 |
2019-04-04 | $38.95 | $39.01 | $37.82 | $38.32 | $37.91 | 503,730 |
2019-04-03 | $38.74 | $39.24 | $38.63 | $39.01 | $38.59 | 2,647,355 |
2019-04-02 | $38.94 | $39.01 | $38.39 | $38.53 | $38.11 | 666,801 |
2019-04-01 | $38.76 | $39.01 | $38.47 | $38.87 | $38.45 | 761,845 |
2019-03-29 | $38.82 | $38.82 | $38.33 | $38.44 | $38.03 | 614,192 |
2019-03-28 | $37.96 | $38.41 | $37.92 | $38.34 | $37.93 | 429,285 |
2019-03-27 | $38.25 | $38.57 | $37.50 | $37.91 | $37.50 | 553,541 |
2019-03-26 | $38.40 | $38.54 | $37.90 | $38.30 | $37.89 | 489,744 |
2019-03-25 | $38.09 | $38.45 | $37.73 | $38.12 | $37.71 | 703,420 |
2019-03-22 | $39.77 | $39.86 | $38.07 | $38.10 | $37.69 | 971,974 |
2019-03-21 | $39.21 | $40.25 | $39.21 | $40.16 | $39.73 | 924,347 |
2019-03-20 | $39.24 | $39.58 | $38.79 | $39.21 | $38.79 | 797,053 |
2019-03-19 | $39.32 | $39.83 | $39.16 | $39.23 | $38.81 | 854,586 |
2019-03-18 | $38.81 | $39.29 | $38.61 | $39.26 | $38.84 | 870,461 |
2019-03-15 | $38.39 | $38.92 | $37.79 | $38.87 | $38.45 | 1,549,964 |
2019-03-14 | $38.25 | $38.45 | $36.84 | $38.15 | $37.74 | 640,093 |
2019-03-13 | $38.24 | $38.60 | $37.97 | $38.34 | $37.93 | 633,983 |
2019-03-12 | $38.14 | $38.39 | $37.87 | $38.00 | $37.59 | 497,672 |
2019-03-11 | $37.71 | $38.18 | $37.62 | $38.14 | $37.73 | 401,343 |
2019-03-08 | $37.41 | $37.72 | $37.14 | $37.55 | $37.15 | 275,636 |
2019-03-07 | $37.64 | $37.98 | $37.24 | $37.68 | $37.27 | 349,430 |
2019-03-06 | $38.41 | $38.41 | $37.64 | $37.65 | $37.24 | 391,691 |
2019-03-05 | $38.55 | $38.61 | $38.20 | $38.41 | $38.00 | 450,298 |
2019-03-04 | $39.03 | $39.14 | $38.00 | $38.64 | $38.22 | 573,554 |
2019-03-01 | $38.48 | $39.15 | $38.47 | $38.98 | $38.52 | 552,977 |
2019-02-28 | $38.34 | $38.63 | $37.96 | $38.21 | $37.76 | 556,608 |
2019-02-27 | $37.38 | $38.57 | $37.38 | $38.48 | $38.03 | 886,511 |
2019-02-26 | $37.74 | $37.93 | $36.72 | $37.38 | $36.94 | 517,335 |
2019-02-25 | $38.00 | $38.66 | $37.64 | $38.01 | $37.56 | 461,926 |
2019-02-22 | $37.33 | $37.91 | $37.26 | $37.81 | $37.36 | 289,924 |
2019-02-21 | $37.30 | $37.48 | $36.85 | $37.32 | $36.88 | 610,725 |
2019-02-20 | $37.30 | $37.46 | $37.12 | $37.35 | $36.91 | 841,142 |
2019-02-19 | $37.76 | $37.94 | $37.24 | $37.31 | $36.87 | 576,770 |
2019-02-15 | $37.27 | $38.00 | $36.51 | $37.94 | $37.49 | 708,623 |
2019-02-14 | $37.24 | $37.59 | $37.03 | $37.08 | $36.64 | 788,301 |
2019-02-13 | $37.91 | $37.91 | $36.56 | $37.47 | $37.03 | 715,113 |
2019-02-12 | $36.43 | $38.04 | $35.23 | $37.58 | $37.14 | 1,979,698 |
2019-02-11 | $35.30 | $35.96 | $35.30 | $35.53 | $35.11 | 980,821 |
2019-02-08 | $35.07 | $35.37 | $34.69 | $35.34 | $34.92 | 595,948 |
2019-02-07 | $35.45 | $35.51 | $34.82 | $35.35 | $34.93 | 438,867 |
2019-02-06 | $35.58 | $35.92 | $35.46 | $35.63 | $35.21 | 395,097 |
2019-02-05 | $35.14 | $35.61 | $35.11 | $35.57 | $35.15 | 481,174 |
2019-02-04 | $34.95 | $35.22 | $34.75 | $35.08 | $34.67 | 320,006 |
2019-02-01 | $35.21 | $35.33 | $34.88 | $35.00 | $34.59 | 383,614 |
2019-01-31 | $35.15 | $35.24 | $34.74 | $35.06 | $34.65 | 458,273 |
2019-01-30 | $34.48 | $35.44 | $34.29 | $35.25 | $34.83 | 415,143 |
2019-01-29 | $34.37 | $34.95 | $34.32 | $34.47 | $34.06 | 403,902 |
2019-01-28 | $34.50 | $34.60 | $34.23 | $34.31 | $33.91 | 291,384 |
2019-01-25 | $34.50 | $34.85 | $34.38 | $34.77 | $34.36 | 321,246 |
2019-01-24 | $34.24 | $35.01 | $34.10 | $34.43 | $34.02 | 342,427 |
2019-01-23 | $34.45 | $34.65 | $33.78 | $34.24 | $33.84 | 616,168 |
2019-01-22 | $34.05 | $34.64 | $33.87 | $34.27 | $33.87 | 842,974 |
2019-01-18 | $34.40 | $34.54 | $33.99 | $34.52 | $34.11 | 625,508 |
2019-01-17 | $34.15 | $34.29 | $33.53 | $34.20 | $33.80 | 1,011,502 |
2019-01-16 | $34.36 | $34.75 | $34.05 | $34.16 | $33.76 | 1,183,577 |
2019-01-15 | $33.54 | $34.41 | $33.54 | $34.36 | $33.95 | 1,260,382 |
2019-01-14 | $33.07 | $33.76 | $31.97 | $33.53 | $33.13 | 1,005,599 |
2019-01-11 | $32.51 | $33.40 | $32.40 | $33.37 | $32.98 | 549,673 |
2019-01-10 | $32.12 | $32.73 | $31.14 | $32.67 | $32.28 | 395,205 |
2019-01-09 | $31.59 | $32.35 | $30.95 | $32.31 | $31.93 | 817,638 |
2019-01-08 | $30.66 | $31.74 | $30.45 | $31.57 | $31.20 | 1,486,640 |
2019-01-07 | $29.17 | $30.32 | $29.13 | $30.24 | $29.88 | 1,029,595 |
2019-01-04 | $28.58 | $29.58 | $28.58 | $29.13 | $28.79 | 611,396 |
2019-01-03 | $29.36 | $29.36 | $28.02 | $28.27 | $27.94 | 1,123,236 |
2019-01-02 | $29.39 | $29.51 | $28.89 | $29.30 | $28.95 | 692,146 |
2018-12-31 | $30.44 | $30.44 | $29.09 | $29.77 | $29.42 | 693,839 |
2018-12-28 | $28.97 | $29.64 | $28.68 | $29.12 | $28.78 | 890,768 |
2018-12-27 | $27.32 | $28.84 | $27.29 | $28.82 | $28.48 | 951,945 |
2018-12-26 | $26.56 | $27.75 | $26.44 | $27.73 | $27.40 | 1,308,720 |
2018-12-24 | $26.30 | $26.90 | $26.10 | $26.45 | $26.14 | 498,354 |
2018-12-21 | $28.00 | $28.09 | $26.11 | $26.50 | $26.19 | 2,734,189 |
2018-12-20 | $29.34 | $29.50 | $28.30 | $28.41 | $28.07 | 759,736 |
2018-12-19 | $29.66 | $29.95 | $28.76 | $29.43 | $29.08 | 861,176 |
2018-12-18 | $29.39 | $29.91 | $29.06 | $29.62 | $29.27 | 820,950 |
2018-12-17 | $30.18 | $30.18 | $28.82 | $29.07 | $28.73 | 1,102,490 |
2018-12-14 | $30.99 | $31.29 | $30.27 | $30.31 | $29.95 | 621,083 |
2018-12-13 | $31.84 | $32.22 | $31.15 | $31.36 | $30.99 | 591,941 |
2018-12-12 | $31.79 | $32.18 | $31.45 | $31.65 | $31.28 | 1,184,308 |
2018-12-11 | $31.59 | $32.40 | $31.30 | $31.34 | $30.97 | 831,425 |
2018-12-10 | $30.50 | $31.63 | $30.23 | $31.22 | $30.85 | 2,216,581 |
2018-12-07 | $31.88 | $32.23 | $30.36 | $30.60 | $30.24 | 1,269,997 |
2018-12-06 | $32.61 | $32.92 | $31.21 | $32.01 | $31.63 | 1,085,943 |
2018-12-04 | $33.64 | $33.93 | $32.74 | $32.94 | $32.55 | 702,884 |
2018-12-03 | $33.57 | $33.90 | $33.15 | $33.75 | $33.35 | 543,123 |
2018-11-30 | $32.99 | $33.26 | $32.78 | $33.14 | $32.75 | 774,138 |
2018-11-29 | $32.71 | $33.31 | $32.59 | $33.07 | $32.64 | 523,427 |
2018-11-28 | $32.30 | $33.00 | $32.25 | $32.84 | $32.41 | 683,323 |
2018-11-27 | $31.93 | $32.20 | $31.76 | $32.15 | $31.73 | 317,647 |
2018-11-26 | $32.16 | $32.33 | $31.85 | $32.19 | $31.77 | 242,789 |
2018-11-23 | $31.43 | $32.13 | $31.31 | $31.94 | $31.53 | 103,793 |
2018-11-21 | $31.72 | $32.49 | $31.72 | $31.80 | $31.39 | 427,280 |
2018-11-20 | $31.25 | $31.94 | $30.91 | $31.66 | $31.25 | 549,162 |
2018-11-19 | $32.52 | $32.74 | $31.34 | $31.44 | $31.03 | 728,104 |
2018-11-16 | $32.00 | $32.71 | $31.85 | $32.53 | $32.11 | 686,445 |
2018-11-15 | $31.98 | $32.58 | $31.42 | $32.16 | $31.74 | 1,231,576 |
2018-11-14 | $33.01 | $33.47 | $32.07 | $32.13 | $31.71 | 737,209 |
2018-11-13 | $33.04 | $33.19 | $32.54 | $32.65 | $32.23 | 299,438 |
2018-11-12 | $33.73 | $33.74 | $32.76 | $32.86 | $32.43 | 435,878 |
2018-11-09 | $34.67 | $34.83 | $33.63 | $33.83 | $33.39 | 736,982 |
2018-11-08 | $34.42 | $34.93 | $34.31 | $34.90 | $34.45 | 444,616 |
2018-11-07 | $33.74 | $34.64 | $33.51 | $34.52 | $34.07 | 704,325 |
2018-11-06 | $33.24 | $33.51 | $32.76 | $33.49 | $33.06 | 1,079,563 |
2018-11-05 | $33.46 | $33.88 | $32.64 | $33.25 | $32.82 | 592,548 |
2018-11-02 | $33.21 | $34.06 | $31.98 | $33.40 | $32.97 | 1,034,816 |
2018-11-01 | $31.39 | $32.40 | $31.06 | $32.32 | $31.90 | 785,192 |
2018-10-31 | $31.46 | $31.92 | $31.30 | $31.33 | $30.92 | 965,054 |
2018-10-30 | $30.50 | $31.38 | $30.45 | $31.11 | $30.71 | 575,772 |
2018-10-29 | $31.26 | $31.32 | $30.08 | $30.51 | $30.11 | 691,172 |
2018-10-26 | $29.90 | $30.79 | $29.55 | $30.61 | $30.21 | 473,491 |
2018-10-25 | $30.23 | $30.71 | $29.52 | $30.39 | $30.00 | 893,220 |
2018-10-24 | $30.46 | $30.82 | $29.19 | $29.23 | $28.85 | 770,539 |
2018-10-23 | $30.09 | $30.63 | $29.26 | $30.28 | $29.89 | 732,396 |
2018-10-22 | $30.74 | $31.05 | $30.24 | $30.69 | $30.29 | 431,153 |
2018-10-19 | $31.51 | $31.65 | $30.60 | $30.66 | $30.26 | 382,079 |
2018-10-18 | $32.40 | $32.40 | $31.22 | $31.44 | $31.03 | 665,167 |
2018-10-17 | $32.42 | $32.50 | $32.00 | $32.42 | $32.00 | 1,058,676 |
2018-10-16 | $31.57 | $32.47 | $31.57 | $32.43 | $32.01 | 649,273 |
2018-10-15 | $31.28 | $31.70 | $30.89 | $31.26 | $30.85 | 878,126 |
2018-10-12 | $31.22 | $31.51 | $31.00 | $31.42 | $31.01 | 482,184 |
2018-10-11 | $31.44 | $31.82 | $30.71 | $30.76 | $30.36 | 517,025 |
2018-10-10 | $32.31 | $32.46 | $31.46 | $31.50 | $31.09 | 864,767 |
2018-10-09 | $32.22 | $32.89 | $32.01 | $32.34 | $31.92 | 1,034,204 |
2018-10-08 | $33.42 | $33.82 | $32.85 | $33.23 | $32.80 | 543,247 |
2018-10-05 | $33.18 | $33.85 | $33.14 | $33.60 | $33.16 | 782,219 |
2018-10-04 | $33.53 | $33.53 | $32.76 | $33.25 | $32.82 | 470,772 |
2018-10-03 | $33.92 | $34.24 | $33.61 | $33.68 | $33.24 | 1,142,590 |
2018-10-02 | $34.12 | $34.28 | $33.63 | $33.74 | $33.30 | 493,602 |
2018-10-01 | $33.46 | $34.17 | $33.45 | $33.96 | $33.52 | 427,995 |
2018-09-28 | $33.53 | $33.96 | $33.07 | $33.45 | $33.02 | 563,924 |
2018-09-27 | $33.20 | $33.84 | $33.11 | $33.60 | $33.16 | 521,198 |
2018-09-26 | $33.34 | $33.40 | $32.92 | $33.02 | $32.59 | 624,161 |
2018-09-25 | $33.13 | $33.36 | $32.98 | $33.20 | $32.77 | 569,917 |
2018-09-24 | $33.05 | $33.38 | $32.84 | $33.31 | $32.88 | 482,323 |
2018-09-21 | $32.61 | $33.25 | $32.61 | $32.87 | $32.44 | 985,826 |
2018-09-20 | $33.00 | $33.56 | $31.82 | $32.71 | $32.29 | 1,770,120 |
2018-09-19 | $34.83 | $35.05 | $34.70 | $34.89 | $34.44 | 381,145 |
2018-09-18 | $35.21 | $35.24 | $34.02 | $34.90 | $34.45 | 537,183 |
2018-09-17 | $35.58 | $35.58 | $35.10 | $35.20 | $34.74 | 345,036 |
2018-09-14 | $35.60 | $35.82 | $35.35 | $35.53 | $35.07 | 446,855 |
2018-09-13 | $35.40 | $35.80 | $34.90 | $35.62 | $35.16 | 558,275 |
2018-09-12 | $35.28 | $35.50 | $35.03 | $35.25 | $34.79 | 378,787 |
2018-09-11 | $35.31 | $35.39 | $34.99 | $35.27 | $34.81 | 443,288 |
2018-09-10 | $35.47 | $35.48 | $35.14 | $35.41 | $34.95 | 423,550 |
2018-09-07 | $35.08 | $35.51 | $35.07 | $35.27 | $34.81 | 263,178 |
2018-09-06 | $35.13 | $35.40 | $34.99 | $35.26 | $34.80 | 320,222 |
2018-09-05 | $35.17 | $35.28 | $34.75 | $35.11 | $34.65 | 488,346 |
2018-09-04 | $35.25 | $35.65 | $34.88 | $35.20 | $34.74 | 784,985 |
2018-08-31 | $35.26 | $35.64 | $35.05 | $35.58 | $35.12 | 499,045 |
2018-08-30 | $35.40 | $35.96 | $35.30 | $35.44 | $34.94 | 602,358 |
2018-08-29 | $35.24 | $35.69 | $35.07 | $35.53 | $35.03 | 646,336 |
2018-08-28 | $35.31 | $35.37 | $34.95 | $35.23 | $34.73 | 598,261 |
2018-08-27 | $35.23 | $35.44 | $34.86 | $35.25 | $34.75 | 503,451 |
2018-08-24 | $34.78 | $35.45 | $34.46 | $35.24 | $34.74 | 594,592 |
2018-08-23 | $34.67 | $34.93 | $34.54 | $34.77 | $34.28 | 378,601 |
2018-08-22 | $34.39 | $34.73 | $34.28 | $34.66 | $34.17 | 729,982 |
2018-08-21 | $34.45 | $34.66 | $34.19 | $34.46 | $33.97 | 533,689 |
2018-08-20 | $34.22 | $34.49 | $34.04 | $34.36 | $33.88 | 263,656 |
2018-08-17 | $33.91 | $34.30 | $33.83 | $34.20 | $33.72 | 402,900 |
2018-08-16 | $33.93 | $34.14 | $33.77 | $33.98 | $33.50 | 326,096 |
2018-08-15 | $33.81 | $34.04 | $33.61 | $33.79 | $33.31 | 332,206 |
2018-08-14 | $33.97 | $34.28 | $33.77 | $34.22 | $33.74 | 455,585 |
2018-08-13 | $34.02 | $34.36 | $33.69 | $33.88 | $33.40 | 587,853 |
2018-08-10 | $33.93 | $34.36 | $33.83 | $33.91 | $33.43 | 424,240 |
2018-08-09 | $34.55 | $34.78 | $33.99 | $34.02 | $33.54 | 869,054 |
2018-08-08 | $34.88 | $34.95 | $34.50 | $34.57 | $34.08 | 1,119,224 |
2018-08-07 | $35.49 | $35.57 | $34.71 | $34.89 | $34.40 | 608,057 |
2018-08-06 | $35.19 | $35.77 | $34.70 | $35.48 | $34.98 | 1,074,760 |
2018-08-03 | $33.41 | $35.66 | $33.09 | $35.01 | $34.52 | 1,469,863 |
2018-08-02 | $32.41 | $33.38 | $31.99 | $33.15 | $32.68 | 1,262,876 |
2018-08-01 | $32.29 | $32.75 | $32.07 | $32.60 | $32.14 | 1,716,314 |
2018-07-31 | $30.81 | $32.51 | $30.81 | $32.40 | $31.94 | 1,263,342 |
2018-07-30 | $30.97 | $30.99 | $30.31 | $30.64 | $30.21 | 873,752 |
2018-07-27 | $31.13 | $31.33 | $30.79 | $30.98 | $30.54 | 721,897 |
2018-07-26 | $31.12 | $31.30 | $29.52 | $31.10 | $30.66 | 710,724 |
2018-07-25 | $30.78 | $31.19 | $30.72 | $31.13 | $30.69 | 847,745 |
2018-07-24 | $30.17 | $30.95 | $30.17 | $30.80 | $30.37 | 597,151 |
2018-07-23 | $30.25 | $30.61 | $29.70 | $30.16 | $29.73 | 635,428 |
2018-07-20 | $29.71 | $30.32 | $29.56 | $30.19 | $29.76 | 995,021 |
2018-07-19 | $28.75 | $29.78 | $28.71 | $29.72 | $29.30 | 598,447 |
2018-07-18 | $28.78 | $28.92 | $28.54 | $28.90 | $28.49 | 581,015 |
2018-07-17 | $28.37 | $28.97 | $28.25 | $28.89 | $28.48 | 422,340 |
2018-07-16 | $28.81 | $28.81 | $28.38 | $28.41 | $28.01 | 383,746 |
2018-07-13 | $28.76 | $28.96 | $28.56 | $28.93 | $28.52 | 464,445 |
2018-07-12 | $28.63 | $29.11 | $28.46 | $29.02 | $28.61 | 935,126 |
2018-07-11 | $29.20 | $29.20 | $28.55 | $28.57 | $28.17 | 735,710 |
2018-07-10 | $29.45 | $29.65 | $29.24 | $29.32 | $28.91 | 544,706 |
2018-07-09 | $29.33 | $29.72 | $29.28 | $29.56 | $29.14 | 336,649 |
2018-07-06 | $29.23 | $29.40 | $29.10 | $29.27 | $28.86 | 288,033 |
2018-07-05 | $29.08 | $29.56 | $29.00 | $29.21 | $28.80 | 656,847 |
2018-07-03 | $29.10 | $29.41 | $28.95 | $28.99 | $28.58 | 230,919 |
2018-07-02 | $28.88 | $28.97 | $28.52 | $28.93 | $28.52 | 671,110 |
2018-06-29 | $29.24 | $29.56 | $29.02 | $29.04 | $28.63 | 1,040,072 |
2018-06-28 | $29.37 | $29.52 | $28.91 | $29.06 | $28.65 | 1,384,760 |
2018-06-27 | $29.68 | $30.15 | $29.42 | $29.42 | $29.01 | 486,055 |
2018-06-26 | $29.38 | $29.81 | $29.31 | $29.68 | $29.26 | 533,194 |
2018-06-25 | $29.90 | $29.90 | $29.22 | $29.37 | $28.96 | 280,327 |
2018-06-22 | $29.83 | $30.28 | $29.53 | $30.01 | $29.59 | 726,177 |
2018-06-21 | $30.30 | $30.30 | $29.44 | $29.61 | $29.19 | 456,500 |
2018-06-20 | $30.87 | $30.91 | $30.18 | $30.29 | $29.86 | 425,530 |
2018-06-19 | $31.60 | $31.64 | $30.69 | $30.76 | $30.33 | 479,528 |
2018-06-18 | $32.02 | $32.09 | $31.67 | $31.78 | $31.33 | 327,366 |
2018-06-15 | $32.17 | $32.30 | $31.94 | $32.25 | $31.80 | 389,337 |
2018-06-14 | $32.37 | $32.42 | $31.92 | $32.31 | $31.85 | 424,222 |
2018-06-13 | $32.39 | $32.56 | $32.26 | $32.33 | $31.87 | 749,845 |
2018-06-12 | $32.31 | $32.45 | $32.04 | $32.31 | $31.85 | 351,622 |
2018-06-11 | $31.80 | $32.54 | $31.73 | $32.23 | $31.78 | 700,192 |
2018-06-08 | $31.26 | $32.03 | $31.26 | $31.78 | $31.33 | 747,969 |
2018-06-07 | $31.02 | $31.40 | $30.75 | $31.34 | $30.90 | 779,465 |
2018-06-06 | $30.63 | $31.01 | $30.51 | $30.88 | $30.44 | 337,705 |
2018-06-05 | $30.64 | $30.83 | $30.37 | $30.48 | $30.05 | 485,134 |
2018-06-04 | $30.62 | $30.81 | $30.42 | $30.59 | $30.16 | 616,716 |
2018-06-01 | $30.33 | $30.79 | $30.05 | $30.50 | $30.07 | 345,766 |
2018-05-31 | $30.68 | $30.76 | $30.19 | $30.27 | $29.80 | 851,540 |
2018-05-30 | $30.35 | $30.87 | $30.35 | $30.70 | $30.23 | 430,444 |
2018-05-29 | $30.22 | $30.31 | $29.74 | $30.26 | $29.79 | 752,807 |
2018-05-25 | $30.74 | $30.87 | $30.27 | $30.38 | $29.91 | 641,820 |
2018-05-24 | $31.04 | $31.26 | $30.68 | $30.74 | $30.27 | 725,877 |
2018-05-23 | $30.74 | $31.13 | $30.55 | $31.02 | $30.54 | 840,292 |
2018-05-22 | $31.29 | $31.29 | $30.85 | $30.99 | $30.51 | 295,064 |
2018-05-21 | $31.20 | $31.43 | $30.87 | $31.17 | $30.69 | 497,109 |
2018-05-18 | $30.51 | $31.12 | $30.49 | $31.03 | $30.55 | 364,776 |
2018-05-17 | $30.06 | $30.54 | $30.05 | $30.50 | $30.03 | 407,385 |
2018-05-16 | $29.82 | $30.21 | $29.71 | $30.06 | $29.60 | 450,034 |
2018-05-15 | $30.86 | $30.86 | $29.67 | $29.75 | $29.29 | 612,008 |
2018-05-14 | $30.73 | $31.14 | $30.73 | $31.00 | $30.52 | 385,654 |
2018-05-11 | $30.90 | $31.19 | $30.66 | $30.74 | $30.27 | 592,023 |
2018-05-10 | $30.75 | $31.17 | $30.71 | $30.91 | $30.43 | 514,900 |
2018-05-09 | $30.45 | $30.70 | $29.86 | $30.59 | $30.12 | 512,590 |
2018-05-08 | $30.41 | $30.89 | $30.30 | $30.35 | $29.88 | 447,279 |
2018-05-07 | $30.13 | $30.83 | $28.13 | $30.50 | $30.03 | 612,401 |
2018-05-04 | $30.39 | $30.39 | $28.42 | $30.07 | $29.61 | 1,683,266 |
2018-05-03 | $29.37 | $29.71 | $29.16 | $29.59 | $29.13 | 1,302,520 |
2018-05-02 | $29.52 | $29.73 | $29.28 | $29.49 | $29.04 | 751,761 |
2018-05-01 | $29.49 | $30.54 | $29.17 | $29.47 | $29.02 | 451,265 |
2018-04-30 | $29.96 | $30.03 | $29.53 | $29.53 | $29.08 | 501,124 |
2018-04-27 | $30.05 | $30.20 | $29.71 | $29.85 | $29.39 | 664,145 |
2018-04-26 | $30.04 | $30.17 | $29.75 | $30.07 | $29.61 | 599,399 |
2018-04-25 | $29.98 | $30.34 | $29.63 | $29.88 | $29.42 | 536,646 |
2018-04-24 | $30.43 | $30.48 | $29.58 | $29.90 | $29.44 | 699,034 |
2018-04-23 | $30.78 | $31.74 | $30.52 | $30.63 | $30.16 | 868,896 |
2018-04-20 | $30.27 | $30.95 | $30.01 | $30.66 | $30.19 | 668,852 |
2018-04-19 | $30.52 | $30.66 | $30.06 | $30.24 | $29.77 | 550,992 |
2018-04-18 | $30.63 | $30.77 | $30.16 | $30.47 | $30.00 | 875,766 |
2018-04-17 | $30.69 | $30.69 | $30.34 | $30.52 | $30.05 | 338,155 |
2018-04-16 | $30.31 | $30.56 | $30.24 | $30.41 | $29.94 | 331,570 |
2018-04-13 | $30.16 | $30.37 | $29.74 | $30.17 | $29.71 | 542,144 |
2018-04-12 | $29.79 | $30.17 | $29.79 | $29.96 | $29.50 | 515,240 |
2018-04-11 | $29.52 | $29.81 | $29.39 | $29.56 | $29.11 | 601,598 |
2018-04-10 | $29.68 | $30.04 | $29.44 | $29.84 | $29.38 | 970,708 |
2018-04-09 | $29.40 | $29.92 | $29.22 | $29.36 | $28.91 | 658,461 |
2018-04-06 | $29.95 | $29.99 | $28.84 | $29.12 | $28.67 | 640,342 |
2018-04-05 | $30.37 | $30.49 | $30.01 | $30.24 | $29.77 | 470,035 |
2018-04-04 | $29.19 | $30.09 | $28.90 | $30.08 | $29.62 | 1,186,293 |
2018-04-03 | $29.55 | $30.01 | $29.35 | $29.67 | $29.21 | 656,917 |
2018-04-02 | $29.72 | $30.04 | $29.03 | $29.28 | $28.83 | 894,186 |
2018-03-29 | $29.73 | $30.18 | $29.56 | $29.92 | $29.46 | 334,407 |
2018-03-28 | $29.49 | $30.02 | $29.39 | $29.66 | $29.20 | 582,121 |
2018-03-27 | $29.86 | $29.96 | $29.27 | $29.41 | $28.96 | 955,482 |
2018-03-26 | $29.57 | $30.36 | $29.18 | $29.81 | $29.35 | 482,396 |
2018-03-23 | $29.74 | $30.20 | $29.11 | $29.12 | $28.67 | 583,497 |
2018-03-22 | $29.82 | $30.31 | $29.09 | $29.66 | $29.20 | 648,063 |
2018-03-21 | $30.32 | $30.61 | $30.03 | $30.17 | $29.71 | 593,604 |
2018-03-20 | $29.95 | $30.39 | $29.95 | $30.31 | $29.84 | 324,066 |
2018-03-19 | $29.91 | $30.12 | $29.54 | $29.96 | $29.50 | 385,258 |
2018-03-16 | $30.23 | $30.32 | $29.57 | $30.03 | $29.57 | 596,415 |
2018-03-15 | $30.00 | $30.41 | $29.57 | $30.12 | $29.66 | 301,053 |
2018-03-14 | $30.33 | $31.12 | $29.97 | $30.04 | $29.58 | 293,025 |
2018-03-13 | $30.91 | $30.97 | $30.09 | $30.13 | $29.67 | 1,035,530 |
2018-03-12 | $30.90 | $30.93 | $30.52 | $30.74 | $30.27 | 351,699 |
2018-03-09 | $30.41 | $31.00 | $29.94 | $30.91 | $30.43 | 284,865 |
2018-03-08 | $30.27 | $30.46 | $30.06 | $30.35 | $29.88 | 345,072 |
2018-03-07 | $29.57 | $30.27 | $29.57 | $30.09 | $29.63 | 642,945 |
2018-03-06 | $29.82 | $30.23 | $29.65 | $30.17 | $29.71 | 327,088 |
2018-03-05 | $29.64 | $29.87 | $29.24 | $29.65 | $29.19 | 352,830 |
2018-03-02 | $29.26 | $30.00 | $29.00 | $29.90 | $29.40 | 417,079 |
2018-03-01 | $30.65 | $30.68 | $29.46 | $29.65 | $29.15 | 491,448 |
2018-02-28 | $31.10 | $31.38 | $30.64 | $30.65 | $30.14 | 336,319 |
2018-02-27 | $31.60 | $32.71 | $31.05 | $31.07 | $30.55 | 416,865 |
2018-02-26 | $31.86 | $32.00 | $31.03 | $31.61 | $31.08 | 363,229 |
2018-02-23 | $31.51 | $31.96 | $31.21 | $31.79 | $31.26 | 419,577 |
2018-02-22 | $31.50 | $31.90 | $31.17 | $31.23 | $30.71 | 472,991 |
2018-02-21 | $30.90 | $32.08 | $30.52 | $31.50 | $30.97 | 763,343 |
2018-02-20 | $31.88 | $32.15 | $31.29 | $31.53 | $31.00 | 366,222 |
2018-02-16 | $32.12 | $32.44 | $31.90 | $32.10 | $31.56 | 262,895 |
2018-02-15 | $32.38 | $32.51 | $31.90 | $32.30 | $31.76 | 390,400 |
2018-02-14 | $31.03 | $32.22 | $30.85 | $32.19 | $31.65 | 480,027 |
2018-02-13 | $31.08 | $31.38 | $30.21 | $31.19 | $30.67 | 488,736 |
2018-02-12 | $30.82 | $31.80 | $30.08 | $31.43 | $30.90 | 1,083,370 |
2018-02-09 | $33.20 | $33.36 | $30.18 | $30.59 | $30.08 | 1,292,687 |
2018-02-08 | $33.11 | $33.11 | $31.46 | $31.62 | $31.09 | 635,734 |
2018-02-07 | $33.80 | $33.92 | $32.40 | $33.16 | $32.61 | 587,319 |
2018-02-06 | $32.73 | $34.00 | $32.47 | $33.86 | $33.29 | 826,496 |
2018-02-05 | $35.07 | $35.17 | $33.33 | $33.44 | $32.88 | 438,768 |
2018-02-02 | $36.01 | $36.19 | $35.32 | $35.34 | $34.75 | 320,771 |
2018-02-01 | $35.39 | $36.28 | $35.33 | $36.23 | $35.62 | 434,662 |
2018-01-31 | $35.49 | $36.38 | $35.43 | $35.61 | $35.01 | 656,130 |
2018-01-30 | $35.32 | $35.68 | $35.09 | $35.35 | $34.76 | 557,173 |
2018-01-29 | $35.36 | $35.94 | $35.36 | $35.65 | $35.05 | 368,043 |
2018-01-26 | $35.53 | $35.64 | $35.22 | $35.57 | $34.98 | 488,529 |
2018-01-25 | $35.24 | $35.79 | $35.15 | $35.41 | $34.82 | 328,931 |
2018-01-24 | $35.21 | $35.38 | $34.88 | $35.14 | $34.55 | 503,301 |
2018-01-23 | $35.23 | $35.32 | $34.60 | $35.07 | $34.48 | 316,363 |
2018-01-22 | $35.17 | $35.45 | $34.87 | $35.07 | $34.48 | 338,970 |
2018-01-19 | $34.39 | $35.22 | $34.39 | $35.20 | $34.61 | 771,511 |
2018-01-18 | $34.26 | $34.80 | $33.80 | $34.26 | $33.69 | 570,164 |
2018-01-17 | $34.45 | $34.76 | $34.05 | $34.22 | $33.65 | 817,303 |
2018-01-16 | $35.13 | $35.22 | $34.12 | $34.20 | $33.63 | 409,049 |
2018-01-12 | $34.54 | $35.03 | $34.11 | $34.97 | $34.39 | 510,177 |
2018-01-11 | $34.90 | $34.94 | $34.34 | $34.50 | $33.92 | 623,741 |
2018-01-10 | $35.28 | $35.46 | $34.39 | $34.75 | $34.17 | 662,787 |
2018-01-09 | $36.41 | $36.43 | $35.29 | $35.51 | $34.92 | 600,703 |
2018-01-08 | $35.89 | $36.49 | $35.89 | $36.22 | $35.61 | 364,525 |
2018-01-05 | $35.36 | $36.18 | $35.36 | $35.99 | $35.39 | 387,579 |
2018-01-04 | $35.04 | $35.57 | $34.92 | $34.99 | $34.41 | 552,294 |
2018-01-03 | $34.47 | $34.90 | $34.32 | $34.81 | $34.23 | 348,575 |
2018-01-02 | $34.50 | $34.74 | $34.37 | $34.52 | $33.94 | 313,000 |
2017-12-29 | $34.43 | $34.60 | $34.23 | $34.32 | $33.75 | 275,227 |
2017-12-28 | $34.32 | $34.47 | $34.10 | $34.42 | $33.84 | 239,049 |
2017-12-27 | $34.24 | $34.36 | $34.05 | $34.28 | $33.71 | 215,043 |
2017-12-26 | $34.07 | $34.25 | $33.83 | $34.11 | $33.54 | 281,746 |
2017-12-22 | $34.15 | $34.30 | $33.83 | $34.08 | $33.51 | 206,334 |
2017-12-21 | $34.49 | $34.77 | $34.08 | $34.15 | $33.58 | 384,865 |
2017-12-20 | $34.94 | $35.42 | $34.28 | $34.32 | $33.75 | 794,902 |
2017-12-19 | $34.47 | $34.98 | $34.24 | $34.71 | $34.13 | 663,677 |
2017-12-18 | $34.78 | $34.94 | $34.30 | $34.37 | $33.80 | 387,058 |
2017-12-15 | $34.10 | $34.72 | $33.99 | $34.63 | $34.05 | 578,619 |
2017-12-14 | $34.31 | $34.55 | $33.84 | $33.90 | $33.33 | 356,655 |
2017-12-13 | $34.42 | $34.96 | $34.10 | $34.19 | $33.62 | 585,916 |
2017-12-12 | $34.43 | $34.58 | $34.12 | $34.28 | $33.71 | 499,202 |
2017-12-11 | $34.72 | $34.92 | $34.07 | $34.27 | $33.70 | 578,447 |
2017-12-08 | $34.39 | $34.97 | $34.37 | $34.82 | $34.24 | 462,376 |
2017-12-07 | $33.59 | $34.47 | $33.40 | $34.19 | $33.62 | 401,441 |
2017-12-06 | $33.61 | $33.87 | $33.20 | $33.56 | $33.00 | 383,532 |
2017-12-05 | $33.52 | $34.01 | $33.33 | $33.73 | $33.17 | 438,884 |
2017-12-04 | $34.94 | $35.16 | $33.61 | $33.65 | $33.09 | 615,541 |
2017-12-01 | $35.19 | $35.19 | $34.09 | $34.81 | $34.23 | 578,235 |
2017-11-30 | $35.15 | $35.58 | $34.92 | $35.18 | $34.55 | 710,145 |
2017-11-29 | $36.35 | $36.53 | $35.07 | $35.13 | $34.50 | 980,819 |
2017-11-28 | $35.94 | $36.40 | $35.54 | $36.35 | $35.70 | 465,694 |
2017-11-27 | $35.33 | $35.81 | $34.93 | $35.75 | $35.11 | 574,376 |
2017-11-24 | $35.16 | $35.40 | $34.87 | $35.37 | $34.74 | 159,959 |
2017-11-22 | $35.27 | $35.42 | $34.89 | $35.22 | $34.59 | 766,755 |
2017-11-21 | $34.37 | $35.25 | $34.35 | $35.15 | $34.52 | 891,526 |
2017-11-20 | $33.64 | $34.42 | $33.47 | $34.38 | $33.77 | 813,204 |
2017-11-17 | $33.18 | $33.80 | $32.98 | $33.74 | $33.14 | 498,033 |
2017-11-16 | $32.71 | $33.45 | $32.52 | $33.33 | $32.74 | 542,740 |
2017-11-15 | $32.47 | $32.68 | $31.55 | $32.39 | $31.81 | 528,962 |
2017-11-14 | $32.34 | $32.74 | $31.46 | $32.69 | $32.11 | 313,715 |
2017-11-13 | $31.77 | $32.53 | $31.47 | $32.39 | $31.81 | 629,744 |
2017-11-10 | $32.08 | $32.36 | $31.41 | $31.83 | $31.26 | 944,287 |
2017-11-09 | $32.51 | $32.76 | $32.08 | $32.41 | $31.83 | 471,604 |
2017-11-08 | $32.63 | $32.71 | $32.24 | $32.52 | $31.94 | 365,372 |
2017-11-07 | $33.04 | $33.99 | $32.43 | $32.77 | $32.19 | 489,813 |
2017-11-06 | $33.50 | $33.64 | $33.06 | $33.11 | $32.52 | 887,813 |
2017-11-03 | $34.43 | $35.16 | $33.12 | $33.34 | $32.75 | 2,025,191 |
2017-11-02 | $31.80 | $32.09 | $31.24 | $31.30 | $30.74 | 747,747 |
2017-11-01 | $31.42 | $31.99 | $31.30 | $31.89 | $31.32 | 516,125 |
2017-10-31 | $31.40 | $31.71 | $31.30 | $31.40 | $30.84 | 436,600 |
2017-10-30 | $31.80 | $31.97 | $31.16 | $31.27 | $30.71 | 591,062 |
2017-10-27 | $30.86 | $31.79 | $30.79 | $31.73 | $31.16 | 817,036 |
2017-10-26 | $30.24 | $30.78 | $29.94 | $30.76 | $30.21 | 377,870 |
2017-10-25 | $30.55 | $30.65 | $30.11 | $30.25 | $29.71 | 315,028 |
2017-10-24 | $30.57 | $30.68 | $30.21 | $30.49 | $29.95 | 237,141 |
2017-10-23 | $30.62 | $31.03 | $30.47 | $30.48 | $29.94 | 237,373 |
2017-10-20 | $30.12 | $30.64 | $29.98 | $30.54 | $30.00 | 526,875 |
2017-10-19 | $29.92 | $30.01 | $29.59 | $29.99 | $29.45 | 544,942 |
2017-10-18 | $30.62 | $30.62 | $29.97 | $30.03 | $29.49 | 616,475 |
2017-10-17 | $30.84 | $30.84 | $30.26 | $30.45 | $29.91 | 418,623 |
2017-10-16 | $30.88 | $31.12 | $30.82 | $30.94 | $30.39 | 244,166 |
2017-10-13 | $30.74 | $30.97 | $30.61 | $30.89 | $30.34 | 341,512 |
2017-10-12 | $30.65 | $30.93 | $30.37 | $30.71 | $30.16 | 249,826 |
2017-10-11 | $30.21 | $30.74 | $30.09 | $30.61 | $30.06 | 295,648 |
2017-10-10 | $30.29 | $30.34 | $30.01 | $30.11 | $29.57 | 235,746 |
2017-10-09 | $30.50 | $30.50 | $30.16 | $30.32 | $29.78 | 285,763 |
2017-10-06 | $30.55 | $30.58 | $30.12 | $30.41 | $29.87 | 786,336 |
2017-10-05 | $30.34 | $30.69 | $30.26 | $30.52 | $29.98 | 525,842 |
2017-10-04 | $30.24 | $30.51 | $30.24 | $30.33 | $29.79 | 668,369 |
2017-10-03 | $30.09 | $30.46 | $29.96 | $30.23 | $29.69 | 416,319 |
2017-10-02 | $29.85 | $30.18 | $29.77 | $29.99 | $29.45 | 328,410 |
2017-09-29 | $29.67 | $29.89 | $29.41 | $29.75 | $29.22 | 294,509 |
2017-09-28 | $29.53 | $29.70 | $29.39 | $29.62 | $29.09 | 306,220 |
2017-09-27 | $29.28 | $29.77 | $29.21 | $29.60 | $29.07 | 374,181 |
2017-09-26 | $29.31 | $29.67 | $29.01 | $29.18 | $28.66 | 344,326 |
2017-09-25 | $29.37 | $29.57 | $29.19 | $29.53 | $29.00 | 230,002 |
2017-09-22 | $29.48 | $29.54 | $29.21 | $29.36 | $28.84 | 356,806 |
2017-09-21 | $29.80 | $29.83 | $29.38 | $29.42 | $28.90 | 409,091 |
2017-09-20 | $29.82 | $29.91 | $29.58 | $29.74 | $29.21 | 568,550 |
2017-09-19 | $30.14 | $30.23 | $29.68 | $29.70 | $29.17 | 251,147 |
2017-09-18 | $29.94 | $30.17 | $29.94 | $30.12 | $29.58 | 302,982 |
2017-09-15 | $29.98 | $30.15 | $29.65 | $29.85 | $29.32 | 669,816 |
2017-09-14 | $29.93 | $30.15 | $29.77 | $30.09 | $29.55 | 360,305 |
2017-09-13 | $30.04 | $30.18 | $29.77 | $30.00 | $29.46 | 438,237 |
2017-09-12 | $29.89 | $30.22 | $29.81 | $30.05 | $29.51 | 503,569 |
2017-09-11 | $29.41 | $29.90 | $29.41 | $29.85 | $29.32 | 557,385 |
2017-09-08 | $29.11 | $29.40 | $28.98 | $29.31 | $28.79 | 599,794 |
2017-09-07 | $29.10 | $29.28 | $28.79 | $29.13 | $28.61 | 799,044 |
2017-09-06 | $29.05 | $29.25 | $28.87 | $29.02 | $28.50 | 1,097,364 |
2017-09-05 | $28.98 | $29.07 | $28.81 | $28.92 | $28.40 | 492,545 |
2017-09-01 | $29.07 | $29.17 | $28.78 | $29.11 | $28.59 | 434,329 |
2017-08-31 | $28.67 | $29.21 | $28.59 | $29.09 | $28.57 | 370,726 |
2017-08-30 | $28.64 | $28.77 | $28.49 | $28.67 | $28.12 | 456,213 |
2017-08-29 | $28.31 | $28.66 | $28.29 | $28.57 | $28.02 | 401,840 |
2017-08-28 | $28.39 | $28.69 | $28.37 | $28.50 | $27.95 | 337,683 |
2017-08-25 | $28.36 | $28.53 | $28.31 | $28.35 | $27.81 | 308,611 |
2017-08-24 | $28.13 | $28.47 | $28.07 | $28.34 | $27.80 | 302,631 |
2017-08-23 | $28.33 | $28.44 | $28.09 | $28.12 | $27.58 | 363,316 |
2017-08-22 | $28.10 | $28.64 | $27.70 | $28.51 | $27.96 | 447,845 |
2017-08-21 | $27.58 | $28.09 | $27.58 | $28.02 | $27.48 | 1,151,410 |
2017-08-18 | $27.61 | $27.81 | $27.43 | $27.62 | $27.09 | 309,618 |
2017-08-17 | $27.89 | $28.07 | $27.58 | $27.62 | $27.09 | 397,229 |
2017-08-16 | $27.89 | $28.27 | $27.84 | $27.97 | $27.43 | 482,779 |
2017-08-15 | $27.93 | $27.97 | $27.65 | $27.73 | $27.20 | 388,988 |
2017-08-14 | $27.73 | $28.11 | $27.53 | $27.98 | $27.44 | 727,513 |
2017-08-11 | $27.22 | $27.82 | $27.21 | $27.50 | $26.97 | 515,035 |
2017-08-10 | $27.29 | $27.50 | $26.98 | $27.07 | $26.55 | 418,273 |
2017-08-09 | $27.29 | $27.51 | $27.14 | $27.44 | $26.91 | 539,337 |
2017-08-08 | $27.74 | $27.88 | $27.30 | $27.34 | $26.82 | 751,710 |
2017-08-07 | $27.92 | $27.95 | $27.50 | $27.75 | $27.22 | 640,118 |
2017-08-04 | $29.42 | $30.22 | $27.14 | $27.88 | $27.34 | 1,417,500 |
2017-08-03 | $28.20 | $28.68 | $28.01 | $28.47 | $27.92 | 612,495 |
2017-08-02 | $27.99 | $28.34 | $27.80 | $28.21 | $27.67 | 666,144 |
2017-08-01 | $28.71 | $28.77 | $27.91 | $27.93 | $27.39 | 509,369 |
2017-07-31 | $28.42 | $28.84 | $28.19 | $28.68 | $28.13 | 401,977 |
2017-07-28 | $28.23 | $28.48 | $28.17 | $28.31 | $27.77 | 427,188 |
2017-07-27 | $28.24 | $28.57 | $28.00 | $28.29 | $27.75 | 399,733 |
2017-07-26 | $28.45 | $28.54 | $28.05 | $28.20 | $27.66 | 402,690 |
2017-07-25 | $28.90 | $28.93 | $28.45 | $28.49 | $27.94 | 470,409 |
2017-07-24 | $29.07 | $29.32 | $27.89 | $28.86 | $28.31 | 382,680 |
2017-07-21 | $28.82 | $29.40 | $28.82 | $29.15 | $28.59 | 378,022 |
2017-07-20 | $28.98 | $29.08 | $28.81 | $28.93 | $28.37 | 236,212 |
2017-07-19 | $29.16 | $29.20 | $28.86 | $28.95 | $28.39 | 221,606 |
2017-07-18 | $29.16 | $29.22 | $28.91 | $29.14 | $28.58 | 245,743 |
2017-07-17 | $29.00 | $29.22 | $28.88 | $29.18 | $28.62 | 306,332 |
2017-07-14 | $28.86 | $29.12 | $28.69 | $28.99 | $28.43 | 330,070 |
2017-07-13 | $28.50 | $28.92 | $28.17 | $28.84 | $28.29 | 663,415 |
2017-07-12 | $29.15 | $29.24 | $28.99 | $29.03 | $28.47 | 825,158 |
2017-07-11 | $29.16 | $29.34 | $28.85 | $29.04 | $28.48 | 590,305 |
2017-07-10 | $29.49 | $29.49 | $29.12 | $29.15 | $28.59 | 485,943 |
2017-07-07 | $29.17 | $29.52 | $29.09 | $29.49 | $28.92 | 343,129 |
2017-07-06 | $29.14 | $29.35 | $28.96 | $29.03 | $28.47 | 1,945,267 |
2017-07-05 | $28.84 | $29.39 | $28.57 | $29.34 | $28.78 | 563,542 |
2017-07-03 | $28.97 | $29.39 | $28.53 | $28.80 | $28.25 | 197,277 |
2017-06-30 | $28.86 | $28.98 | $28.68 | $28.84 | $28.29 | 489,531 |
2017-06-29 | $28.95 | $28.95 | $28.39 | $28.84 | $28.29 | 577,181 |
2017-06-28 | $28.53 | $29.12 | $28.45 | $29.07 | $28.51 | 589,482 |
2017-06-27 | $28.42 | $28.79 | $28.27 | $28.43 | $27.88 | 656,862 |
2017-06-26 | $29.88 | $29.90 | $28.32 | $28.44 | $27.89 | 1,352,476 |
2017-06-23 | $28.56 | $30.02 | $28.37 | $29.98 | $29.40 | 2,647,104 |
2017-06-22 | $28.53 | $28.67 | $28.26 | $28.62 | $28.07 | 450,706 |
2017-06-21 | $28.20 | $28.69 | $27.98 | $28.50 | $27.95 | 494,422 |
2017-06-20 | $28.22 | $28.43 | $28.10 | $28.13 | $27.59 | 455,713 |
2017-06-19 | $27.74 | $28.30 | $27.66 | $28.26 | $27.72 | 697,027 |
2017-06-16 | $27.77 | $27.87 | $27.53 | $27.71 | $27.18 | 852,295 |
2017-06-15 | $27.82 | $28.00 | $27.44 | $27.75 | $27.22 | 804,243 |
2017-06-14 | $28.20 | $28.27 | $27.91 | $28.05 | $27.51 | 812,216 |
2017-06-13 | $27.61 | $28.35 | $27.61 | $28.18 | $27.64 | 1,181,429 |
2017-06-12 | $27.42 | $27.46 | $27.03 | $27.28 | $26.76 | 418,308 |
2017-06-09 | $27.83 | $28.06 | $27.45 | $27.53 | $27.00 | 625,387 |
2017-06-08 | $27.57 | $28.04 | $27.37 | $27.90 | $27.36 | 937,073 |
2017-06-07 | $27.49 | $27.58 | $27.23 | $27.52 | $26.99 | 532,476 |
2017-06-06 | $27.18 | $27.50 | $27.11 | $27.39 | $26.86 | 921,407 |
2017-06-05 | $27.53 | $27.74 | $27.14 | $27.21 | $26.69 | 550,781 |
2017-06-02 | $27.39 | $27.53 | $27.25 | $27.47 | $26.94 | 499,277 |
2017-06-01 | $27.18 | $27.43 | $27.06 | $27.39 | $26.86 | 771,986 |
2017-05-31 | $27.25 | $27.35 | $27.07 | $27.21 | $26.65 | 673,288 |
2017-05-30 | $27.02 | $27.21 | $26.76 | $27.16 | $26.60 | 445,912 |
2017-05-26 | $26.99 | $27.35 | $26.94 | $27.01 | $26.45 | 792,242 |
2017-05-25 | $26.98 | $27.21 | $26.97 | $27.02 | $26.46 | 560,766 |
2017-05-24 | $26.90 | $27.17 | $26.82 | $26.95 | $26.39 | 745,208 |
2017-05-23 | $26.72 | $27.06 | $26.71 | $26.92 | $26.36 | 1,260,220 |
2017-05-22 | $26.23 | $27.85 | $26.21 | $26.62 | $26.07 | 698,409 |
2017-05-19 | $26.28 | $26.49 | $26.00 | $26.23 | $25.69 | 660,825 |
2017-05-18 | $25.90 | $26.45 | $25.87 | $26.19 | $25.65 | 496,050 |
2017-05-17 | $25.90 | $26.26 | $25.86 | $25.98 | $25.44 | 694,218 |
2017-05-16 | $26.08 | $26.18 | $25.83 | $26.13 | $25.59 | 476,218 |
2017-05-15 | $25.76 | $26.17 | $25.76 | $26.05 | $25.51 | 457,423 |
2017-05-12 | $25.60 | $25.91 | $25.51 | $25.79 | $25.26 | 530,554 |
2017-05-11 | $25.56 | $25.67 | $25.06 | $25.33 | $24.81 | 490,419 |
2017-05-10 | $25.86 | $25.87 | $25.57 | $25.67 | $25.14 | 762,249 |
2017-05-09 | $25.75 | $25.96 | $25.57 | $25.83 | $25.30 | 736,163 |
2017-05-08 | $25.96 | $25.98 | $25.48 | $25.66 | $25.13 | 437,187 |
2017-05-05 | $25.56 | $26.09 | $25.28 | $25.99 | $25.45 | 1,014,854 |
2017-05-04 | $25.50 | $26.93 | $25.39 | $25.43 | $24.91 | 2,030,028 |
2017-05-03 | $24.47 | $25.17 | $24.37 | $24.91 | $24.40 | 986,952 |
2017-05-02 | $24.74 | $24.74 | $24.31 | $24.51 | $24.00 | 453,203 |
2017-05-01 | $24.58 | $24.93 | $24.40 | $24.62 | $24.11 | 955,456 |
2017-04-28 | $24.42 | $24.44 | $24.08 | $24.39 | $23.89 | 1,030,070 |
2017-04-27 | $23.94 | $24.46 | $23.57 | $24.31 | $23.81 | 1,820,140 |
2017-04-26 | $22.82 | $23.25 | $22.81 | $23.22 | $22.74 | 519,528 |
2017-04-25 | $22.53 | $22.88 | $22.21 | $22.74 | $22.27 | 421,414 |
2017-04-24 | $22.47 | $22.61 | $22.33 | $22.38 | $21.92 | 368,061 |
2017-04-21 | $22.13 | $22.22 | $21.95 | $22.19 | $21.73 | 503,130 |
2017-04-20 | $22.21 | $22.89 | $21.91 | $22.09 | $21.63 | 348,475 |
2017-04-19 | $22.03 | $22.26 | $21.99 | $22.13 | $21.67 | 358,725 |
2017-04-18 | $22.13 | $22.14 | $21.83 | $22.02 | $21.57 | 257,123 |
2017-04-17 | $21.99 | $22.21 | $21.92 | $22.18 | $21.72 | 427,807 |
2017-04-13 | $22.00 | $22.12 | $21.83 | $21.90 | $21.45 | 314,888 |
2017-04-12 | $22.38 | $22.38 | $21.96 | $22.03 | $21.58 | 447,026 |
2017-04-11 | $22.42 | $22.56 | $22.03 | $22.43 | $21.97 | 571,730 |
2017-04-10 | $22.80 | $22.91 | $22.24 | $22.44 | $21.98 | 422,703 |
2017-04-07 | $22.71 | $22.78 | $22.62 | $22.70 | $22.23 | 304,393 |
2017-04-06 | $22.70 | $22.80 | $22.49 | $22.75 | $22.28 | 332,575 |
2017-04-05 | $22.72 | $23.03 | $22.59 | $22.66 | $22.19 | 519,017 |
2017-04-04 | $23.27 | $23.29 | $22.61 | $22.63 | $22.16 | 674,880 |
2017-04-03 | $23.40 | $23.51 | $23.13 | $23.33 | $22.85 | 661,118 |
2017-03-31 | $22.99 | $23.47 | $22.99 | $23.33 | $22.85 | 529,534 |
2017-03-30 | $22.81 | $22.96 | $22.75 | $22.95 | $22.48 | 340,731 |
2017-03-29 | $22.64 | $22.93 | $22.50 | $22.82 | $22.35 | 472,650 |
2017-03-28 | $22.77 | $22.86 | $22.53 | $22.63 | $22.16 | 568,364 |
2017-03-27 | $22.71 | $22.91 | $22.41 | $22.73 | $22.26 | 981,781 |
2017-03-24 | $23.31 | $23.53 | $22.75 | $23.19 | $22.71 | 499,728 |
2017-03-23 | $23.08 | $23.39 | $22.99 | $23.22 | $22.74 | 512,173 |
2017-03-22 | $22.96 | $23.17 | $22.51 | $23.11 | $22.63 | 465,227 |
2017-03-21 | $23.20 | $23.66 | $22.87 | $22.93 | $22.46 | 741,975 |
2017-03-20 | $23.29 | $23.58 | $23.05 | $23.12 | $22.64 | 547,565 |
2017-03-17 | $23.41 | $23.49 | $23.12 | $23.29 | $22.81 | 1,033,811 |
2017-03-16 | $23.84 | $23.84 | $23.15 | $23.37 | $22.89 | 838,358 |
2017-03-15 | $23.84 | $24.35 | $23.74 | $24.20 | $23.70 | 1,665,655 |
2017-03-14 | $23.75 | $23.93 | $23.72 | $23.76 | $23.27 | 300,622 |
2017-03-13 | $23.90 | $23.94 | $23.66 | $23.75 | $23.26 | 442,373 |
2017-03-10 | $23.67 | $24.63 | $23.67 | $23.84 | $23.35 | 487,339 |
2017-03-09 | $23.65 | $23.72 | $23.41 | $23.51 | $23.03 | 389,212 |
2017-03-08 | $23.42 | $23.83 | $23.33 | $23.57 | $23.08 | 582,119 |
2017-03-07 | $23.70 | $23.81 | $23.42 | $23.46 | $22.98 | 675,351 |
2017-03-06 | $24.27 | $24.27 | $23.69 | $23.71 | $23.22 | 776,074 |
2017-03-03 | $24.27 | $24.71 | $24.27 | $24.48 | $23.93 | 485,934 |
2017-03-02 | $24.52 | $24.56 | $24.25 | $24.33 | $23.79 | 547,242 |
2017-03-01 | $24.37 | $24.84 | $24.16 | $24.67 | $24.12 | 623,132 |
2017-02-28 | $24.64 | $24.64 | $24.13 | $24.15 | $23.61 | 495,414 |
2017-02-27 | $24.71 | $24.90 | $24.49 | $24.69 | $24.14 | 966,207 |
2017-02-24 | $24.00 | $24.89 | $23.88 | $24.87 | $24.32 | 980,130 |
2017-02-23 | $24.17 | $24.35 | $23.92 | $24.13 | $23.59 | 1,103,951 |
2017-02-22 | $24.57 | $24.64 | $24.02 | $24.05 | $23.51 | 1,574,462 |
2017-02-21 | $24.76 | $24.81 | $24.25 | $24.64 | $24.09 | 511,123 |
2017-02-17 | $24.21 | $24.69 | $23.91 | $24.69 | $24.14 | 461,128 |
2017-02-16 | $24.15 | $24.40 | $23.81 | $24.26 | $23.72 | 703,770 |
2017-02-15 | $24.60 | $24.60 | $23.80 | $24.06 | $23.52 | 1,762,293 |
2017-02-14 | $24.28 | $25.25 | $23.35 | $24.53 | $23.98 | 2,275,478 |
2017-02-13 | $25.06 | $25.39 | $24.90 | $25.10 | $24.54 | 991,056 |
2017-02-10 | $24.99 | $25.23 | $24.87 | $24.98 | $24.42 | 835,257 |
2017-02-09 | $24.75 | $25.25 | $24.65 | $25.01 | $24.45 | 810,700 |
2017-02-08 | $24.17 | $24.74 | $23.96 | $24.71 | $24.16 | 1,125,094 |
2017-02-07 | $24.25 | $24.35 | $24.04 | $24.10 | $23.56 | 466,763 |
2017-02-06 | $23.94 | $24.21 | $23.82 | $24.20 | $23.66 | 452,372 |
2017-02-03 | $23.83 | $24.05 | $23.69 | $24.00 | $23.47 | 480,755 |
2017-02-02 | $23.91 | $23.91 | $23.51 | $23.67 | $23.14 | 751,598 |
2017-02-01 | $23.73 | $24.07 | $23.52 | $23.89 | $23.35 | 1,021,043 |
2017-01-31 | $23.11 | $23.76 | $23.07 | $23.73 | $23.20 | 731,447 |
2017-01-30 | $23.30 | $23.30 | $22.70 | $23.12 | $22.61 | 529,390 |
2017-01-27 | $23.18 | $23.33 | $23.04 | $23.32 | $22.80 | 337,169 |
2017-01-26 | $23.15 | $23.22 | $22.92 | $23.06 | $22.55 | 392,876 |
2017-01-25 | $22.69 | $23.18 | $22.69 | $23.08 | $22.57 | 397,069 |
2017-01-24 | $23.31 | $23.33 | $22.53 | $22.77 | $22.26 | 564,478 |
2017-01-23 | $22.15 | $22.62 | $22.15 | $22.56 | $22.06 | 542,696 |
2017-01-20 | $22.63 | $22.63 | $22.31 | $22.31 | $21.81 | 435,537 |
2017-01-19 | $22.55 | $22.64 | $22.43 | $22.58 | $22.08 | 389,317 |
2017-01-18 | $22.70 | $22.76 | $22.47 | $22.67 | $22.17 | 691,045 |
2017-01-17 | $22.69 | $22.80 | $22.47 | $22.68 | $22.17 | 474,374 |
2017-01-13 | $22.63 | $22.89 | $22.62 | $22.77 | $22.26 | 368,603 |
2017-01-12 | $22.71 | $22.71 | $22.48 | $22.58 | $22.08 | 564,865 |
2017-01-11 | $22.91 | $23.02 | $22.23 | $22.75 | $22.24 | 740,938 |
2017-01-10 | $22.40 | $23.10 | $22.36 | $22.98 | $22.47 | 939,347 |
2017-01-09 | $22.25 | $22.59 | $21.92 | $22.28 | $21.78 | 953,933 |
2017-01-06 | $21.95 | $22.18 | $21.85 | $22.04 | $21.55 | 522,762 |
2017-01-05 | $21.68 | $22.00 | $21.68 | $21.85 | $21.36 | 553,426 |
2017-01-04 | $21.36 | $21.93 | $21.24 | $21.80 | $21.31 | 806,835 |
2017-01-03 | $21.20 | $21.89 | $21.20 | $21.58 | $21.10 | 593,478 |
2016-12-30 | $21.34 | $21.50 | $21.10 | $21.18 | $20.71 | 413,042 |
2016-12-29 | $21.20 | $21.66 | $21.18 | $21.35 | $20.87 | 284,638 |
2016-12-28 | $21.61 | $21.77 | $21.17 | $21.21 | $20.74 | 531,987 |
2016-12-27 | $21.54 | $21.82 | $21.54 | $21.69 | $21.21 | 291,201 |
2016-12-23 | $21.42 | $21.61 | $21.37 | $21.53 | $21.05 | 306,963 |
2016-12-22 | $21.09 | $21.53 | $21.03 | $21.40 | $20.92 | 576,002 |
2016-12-21 | $21.34 | $21.39 | $21.07 | $21.08 | $20.61 | 348,365 |
2016-12-20 | $21.45 | $21.68 | $21.22 | $21.42 | $20.94 | 369,368 |
2016-12-19 | $21.45 | $21.64 | $21.20 | $21.40 | $20.92 | 648,930 |
2016-12-16 | $21.75 | $21.99 | $21.35 | $21.49 | $21.01 | 1,032,302 |
2016-12-15 | $21.16 | $21.74 | $21.12 | $21.57 | $21.09 | 822,783 |
2016-12-14 | $21.72 | $21.98 | $21.05 | $21.17 | $20.70 | 1,257,603 |
2016-12-13 | $22.13 | $22.64 | $22.04 | $22.42 | $21.92 | 997,502 |
2016-12-12 | $21.99 | $22.19 | $21.75 | $21.98 | $21.49 | 3,029,944 |
2016-12-09 | $21.92 | $22.21 | $21.74 | $22.11 | $21.62 | 1,348,914 |
2016-12-08 | $21.66 | $22.02 | $21.56 | $21.79 | $21.30 | 899,049 |
2016-12-07 | $22.37 | $22.40 | $21.65 | $21.73 | $21.25 | 1,339,159 |
2016-12-06 | $22.30 | $22.77 | $22.27 | $22.60 | $22.10 | 560,212 |
2016-12-05 | $22.66 | $23.04 | $22.23 | $22.31 | $21.81 | 903,471 |
2016-12-02 | $22.42 | $22.81 | $22.42 | $22.62 | $22.12 | 587,963 |
2016-12-01 | $22.65 | $23.30 | $22.42 | $22.51 | $22.01 | 623,288 |
2016-11-30 | $23.42 | $23.48 | $22.60 | $22.68 | $22.14 | 678,264 |
2016-11-29 | $22.77 | $23.52 | $22.60 | $23.30 | $22.74 | 631,939 |
2016-11-28 | $22.83 | $23.10 | $22.75 | $22.85 | $22.30 | 535,922 |
2016-11-25 | $23.04 | $23.04 | $22.75 | $22.96 | $22.41 | 259,284 |
2016-11-23 | $22.73 | $23.04 | $22.50 | $22.98 | $22.43 | 416,415 |
2016-11-22 | $22.83 | $22.94 | $22.54 | $22.89 | $22.34 | 488,810 |
2016-11-21 | $23.00 | $23.08 | $22.48 | $22.74 | $22.19 | 600,829 |
2016-11-18 | $23.09 | $23.22 | $22.83 | $23.09 | $22.54 | 966,476 |
2016-11-17 | $23.12 | $23.45 | $22.90 | $23.16 | $22.60 | 694,439 |
2016-11-16 | $23.04 | $23.20 | $22.83 | $22.98 | $22.43 | 538,338 |
2016-11-15 | $22.65 | $23.10 | $22.37 | $23.06 | $22.51 | 597,269 |
2016-11-14 | $23.00 | $23.47 | $22.54 | $22.59 | $22.05 | 598,604 |
2016-11-11 | $22.87 | $23.13 | $22.60 | $22.87 | $22.32 | 594,374 |
2016-11-10 | $22.39 | $22.99 | $22.21 | $22.91 | $22.36 | 685,260 |
2016-11-09 | $22.37 | $22.68 | $21.95 | $22.25 | $21.72 | 695,925 |
2016-11-08 | $22.36 | $22.66 | $22.02 | $22.41 | $21.87 | 697,446 |
2016-11-07 | $22.30 | $22.58 | $22.26 | $22.38 | $21.84 | 515,089 |
2016-11-04 | $21.41 | $22.12 | $21.24 | $22.01 | $21.48 | 898,662 |
2016-11-03 | $22.65 | $23.37 | $21.23 | $21.30 | $20.79 | 1,459,275 |
2016-11-02 | $20.57 | $20.78 | $20.47 | $20.48 | $19.99 | 730,127 |
2016-11-01 | $20.47 | $20.80 | $20.35 | $20.55 | $20.06 | 453,848 |
2016-10-31 | $20.11 | $21.30 | $20.06 | $20.49 | $20.00 | 598,039 |
2016-10-28 | $20.12 | $20.23 | $20.06 | $20.11 | $19.63 | 315,913 |
2016-10-27 | $20.25 | $20.56 | $19.97 | $20.09 | $19.61 | 502,829 |
2016-10-26 | $19.72 | $20.23 | $19.59 | $20.15 | $19.67 | 972,121 |
2016-10-25 | $21.66 | $21.66 | $19.86 | $19.87 | $19.39 | 1,867,484 |
2016-10-24 | $21.63 | $21.98 | $21.57 | $21.94 | $21.41 | 490,405 |
2016-10-21 | $21.34 | $21.52 | $21.11 | $21.46 | $20.94 | 553,544 |
2016-10-20 | $21.51 | $21.61 | $21.36 | $21.41 | $20.90 | 489,910 |
2016-10-19 | $21.65 | $21.85 | $21.50 | $21.52 | $21.00 | 378,864 |
2016-10-18 | $21.44 | $21.78 | $21.39 | $21.67 | $21.15 | 404,776 |
2016-10-17 | $21.12 | $21.44 | $21.07 | $21.28 | $20.77 | 417,701 |
2016-10-14 | $21.16 | $21.38 | $21.10 | $21.14 | $20.63 | 438,444 |
2016-10-13 | $20.85 | $21.29 | $20.64 | $21.11 | $20.60 | 725,726 |
2016-10-12 | $21.22 | $21.36 | $20.86 | $20.96 | $20.46 | 1,130,219 |
2016-10-11 | $21.93 | $21.93 | $21.12 | $21.22 | $20.71 | 705,122 |
2016-10-10 | $22.43 | $22.48 | $22.05 | $22.07 | $21.54 | 766,091 |
2016-10-07 | $22.46 | $22.69 | $22.23 | $22.39 | $21.85 | 541,448 |
2016-10-06 | $22.39 | $22.56 | $22.18 | $22.51 | $21.97 | 381,917 |
2016-10-05 | $22.27 | $22.59 | $22.21 | $22.39 | $21.85 | 637,805 |
2016-10-04 | $22.35 | $22.62 | $22.05 | $22.19 | $21.66 | 517,254 |
2016-10-03 | $22.58 | $22.67 | $22.20 | $22.34 | $21.80 | 473,667 |
2016-09-30 | $22.43 | $22.77 | $22.30 | $22.65 | $22.11 | 565,704 |
2016-09-29 | $22.74 | $22.74 | $22.21 | $22.38 | $21.84 | 925,176 |
2016-09-28 | $22.70 | $22.76 | $22.43 | $22.71 | $22.16 | 532,691 |
2016-09-27 | $22.21 | $22.67 | $22.21 | $22.63 | $22.09 | 428,279 |
2016-09-26 | $22.27 | $22.36 | $22.09 | $22.30 | $21.76 | 307,487 |
2016-09-23 | $22.45 | $22.52 | $22.31 | $22.37 | $21.83 | 398,585 |
2016-09-22 | $22.46 | $22.67 | $22.42 | $22.55 | $22.01 | 351,610 |
2016-09-21 | $22.13 | $22.33 | $21.79 | $22.32 | $21.78 | 356,058 |
2016-09-20 | $22.12 | $22.37 | $21.98 | $22.03 | $21.50 | 320,781 |
2016-09-19 | $22.14 | $22.37 | $21.87 | $21.98 | $21.45 | 591,832 |
2016-09-16 | $22.12 | $22.23 | $22.01 | $22.05 | $21.52 | 619,141 |
2016-09-15 | $22.07 | $22.42 | $21.86 | $22.27 | $21.74 | 617,569 |
2016-09-14 | $22.23 | $22.36 | $22.01 | $22.11 | $21.58 | 393,116 |
2016-09-13 | $22.05 | $22.32 | $21.81 | $22.16 | $21.63 | 540,747 |
2016-09-12 | $21.74 | $22.55 | $21.68 | $22.25 | $21.72 | 533,210 |
2016-09-09 | $22.54 | $22.54 | $21.89 | $21.90 | $21.37 | 560,508 |
2016-09-08 | $22.38 | $22.83 | $22.36 | $22.66 | $22.12 | 892,482 |
2016-09-07 | $22.08 | $22.43 | $21.95 | $22.37 | $21.83 | 864,874 |
2016-09-06 | $22.51 | $22.51 | $21.95 | $22.02 | $21.49 | 660,699 |
2016-09-02 | $22.52 | $22.83 | $22.26 | $22.38 | $21.84 | 558,069 |
2016-09-01 | $22.31 | $22.60 | $22.17 | $22.44 | $21.90 | 916,375 |
2016-08-31 | $22.32 | $22.41 | $22.12 | $22.36 | $21.78 | 891,033 |
2016-08-30 | $22.62 | $22.77 | $22.24 | $22.32 | $21.75 | 849,059 |
2016-08-29 | $22.46 | $22.75 | $22.38 | $22.62 | $22.04 | 942,547 |
2016-08-26 | $22.18 | $22.77 | $21.97 | $22.43 | $21.85 | 821,084 |
2016-08-25 | $22.20 | $22.40 | $21.95 | $22.10 | $21.53 | 1,164,231 |
2016-08-24 | $22.07 | $22.46 | $22.07 | $22.25 | $21.68 | 1,680,506 |
2016-08-23 | $22.05 | $22.23 | $21.88 | $22.12 | $21.55 | 443,388 |
2016-08-22 | $22.02 | $22.14 | $21.86 | $21.98 | $21.41 | 517,124 |
2016-08-19 | $21.90 | $22.14 | $21.77 | $22.03 | $21.46 | 435,561 |
2016-08-18 | $21.69 | $22.17 | $21.64 | $21.95 | $21.38 | 608,777 |
2016-08-17 | $21.97 | $22.30 | $21.46 | $21.72 | $21.16 | 990,424 |
2016-08-16 | $22.20 | $22.66 | $21.98 | $21.98 | $21.41 | 422,180 |
2016-08-15 | $22.31 | $22.57 | $22.20 | $22.31 | $21.74 | 499,726 |
2016-08-12 | $22.35 | $22.47 | $22.16 | $22.31 | $21.74 | 678,331 |
2016-08-11 | $22.24 | $22.45 | $22.11 | $22.33 | $21.76 | 784,295 |
2016-08-10 | $22.30 | $22.36 | $21.93 | $22.10 | $21.53 | 981,354 |
2016-08-09 | $22.15 | $22.52 | $22.15 | $22.22 | $21.65 | 922,562 |
2016-08-08 | $22.17 | $22.38 | $22.06 | $22.13 | $21.56 | 1,047,196 |
2016-08-05 | $21.84 | $22.39 | $21.51 | $22.17 | $21.60 | 1,103,810 |
2016-08-04 | $21.60 | $22.12 | $21.60 | $21.77 | $21.21 | 1,628,729 |
2016-08-03 | $22.50 | $22.93 | $21.38 | $21.79 | $21.23 | 4,864,030 |
2016-08-02 | $24.73 | $24.90 | $24.31 | $24.72 | $24.08 | 1,658,455 |
2016-08-01 | $24.89 | $24.96 | $24.40 | $24.81 | $24.17 | 1,053,639 |
2016-07-29 | $24.47 | $24.98 | $24.31 | $24.92 | $24.28 | 734,241 |
2016-07-28 | $24.34 | $24.53 | $24.28 | $24.48 | $23.85 | 515,756 |
2016-07-27 | $24.36 | $24.51 | $24.24 | $24.41 | $23.78 | 732,523 |
2016-07-26 | $23.82 | $24.52 | $23.47 | $24.38 | $23.75 | 929,765 |
2016-07-25 | $24.07 | $24.21 | $23.74 | $23.90 | $23.28 | 964,514 |
2016-07-22 | $24.28 | $24.52 | $23.53 | $24.07 | $23.45 | 868,194 |
2016-07-21 | $24.65 | $24.83 | $24.22 | $24.45 | $23.82 | 594,036 |
2016-07-20 | $24.42 | $25.01 | $24.42 | $24.63 | $24.00 | 624,250 |
2016-07-19 | $24.47 | $24.61 | $24.17 | $24.40 | $23.77 | 857,849 |
2016-07-18 | $24.68 | $25.05 | $24.25 | $24.60 | $23.97 | 481,088 |
2016-07-15 | $24.74 | $24.87 | $24.61 | $24.70 | $24.06 | 511,871 |
2016-07-14 | $25.27 | $25.37 | $24.74 | $24.76 | $24.12 | 980,969 |
2016-07-13 | $24.87 | $25.29 | $24.78 | $25.02 | $24.38 | 1,573,707 |
2016-07-12 | $24.45 | $24.99 | $24.42 | $24.86 | $24.22 | 1,797,555 |
2016-07-11 | $23.82 | $24.50 | $23.82 | $24.35 | $23.72 | 1,913,296 |
2016-07-08 | $23.55 | $23.81 | $23.45 | $23.68 | $23.07 | 988,749 |
2016-07-07 | $23.09 | $23.57 | $23.07 | $23.44 | $22.84 | 1,545,328 |
2016-07-06 | $22.29 | $23.05 | $22.25 | $22.97 | $22.38 | 2,550,482 |
2016-07-05 | $22.67 | $22.67 | $22.17 | $22.35 | $21.77 | 1,609,147 |
2016-07-01 | $22.82 | $23.03 | $22.68 | $22.86 | $22.27 | 1,174,576 |
2016-06-30 | $22.31 | $22.82 | $22.20 | $22.74 | $22.15 | 1,171,092 |
2016-06-29 | $22.23 | $22.75 | $22.00 | $22.32 | $21.75 | 1,010,425 |
2016-06-28 | $22.09 | $22.44 | $21.84 | $22.08 | $21.51 | 1,358,371 |
2016-06-27 | $22.55 | $22.72 | $21.76 | $21.96 | $21.39 | 1,477,460 |
2016-06-24 | $23.47 | $23.59 | $22.54 | $22.90 | $22.31 | 1,365,840 |
2016-06-23 | $24.43 | $24.56 | $24.27 | $24.40 | $23.77 | 606,139 |
2016-06-22 | $24.15 | $24.48 | $24.13 | $24.26 | $23.64 | 677,404 |
2016-06-21 | $24.39 | $24.65 | $23.90 | $24.03 | $23.41 | 848,962 |
2016-06-20 | $24.37 | $24.54 | $24.01 | $24.38 | $23.75 | 1,091,997 |
2016-06-17 | $24.14 | $24.27 | $23.82 | $24.04 | $23.42 | 1,453,128 |
2016-06-16 | $24.28 | $24.28 | $23.95 | $24.08 | $23.46 | 1,272,016 |
2016-06-15 | $23.95 | $24.43 | $23.86 | $24.19 | $23.57 | 1,890,961 |
2016-06-14 | $24.40 | $24.49 | $23.78 | $23.94 | $23.32 | 2,436,564 |
2016-06-13 | $24.84 | $24.89 | $24.32 | $24.35 | $23.72 | 1,383,590 |
2016-06-10 | $25.46 | $25.73 | $24.75 | $24.80 | $24.16 | 1,448,533 |
2016-06-09 | $26.13 | $26.26 | $25.58 | $25.61 | $24.95 | 1,257,048 |
2016-06-08 | $26.25 | $26.25 | $25.61 | $26.13 | $25.46 | 1,937,209 |
2016-06-07 | $26.40 | $26.48 | $26.03 | $26.15 | $25.48 | 1,345,761 |
2016-06-06 | $26.76 | $26.76 | $26.23 | $26.42 | $25.74 | 606,999 |
2016-06-03 | $26.42 | $26.46 | $26.15 | $26.36 | $25.68 | 675,246 |
2016-06-02 | $26.26 | $26.55 | $26.00 | $26.48 | $25.80 | 952,381 |
2016-06-01 | $26.44 | $26.44 | $26.05 | $26.29 | $25.57 | 1,185,500 |
2016-05-31 | $26.28 | $26.67 | $26.28 | $26.40 | $25.68 | 766,993 |
2016-05-27 | $26.58 | $26.63 | $26.06 | $26.48 | $25.76 | 396,976 |
2016-05-26 | $26.63 | $26.79 | $26.39 | $26.46 | $25.74 | 656,870 |
2016-05-25 | $26.82 | $27.05 | $26.50 | $26.54 | $25.82 | 1,266,444 |
2016-05-24 | $26.44 | $26.81 | $26.27 | $26.75 | $26.02 | 639,787 |
2016-05-23 | $26.23 | $26.33 | $25.99 | $26.26 | $25.55 | 940,406 |
2016-05-20 | $26.28 | $26.41 | $25.93 | $26.17 | $25.46 | 964,536 |
2016-05-19 | $25.95 | $26.23 | $25.71 | $26.09 | $25.38 | 733,300 |
2016-05-18 | $26.16 | $26.32 | $25.88 | $26.05 | $25.34 | 1,120,741 |
2016-05-17 | $27.05 | $27.15 | $26.06 | $26.19 | $25.48 | 1,079,147 |
2016-05-16 | $26.71 | $27.32 | $26.69 | $27.18 | $26.44 | 752,618 |
2016-05-13 | $26.83 | $27.13 | $26.45 | $26.71 | $25.98 | 1,055,816 |
2016-05-12 | $27.27 | $27.36 | $26.80 | $26.96 | $26.23 | 757,861 |
2016-05-11 | $27.52 | $27.71 | $27.08 | $27.10 | $26.36 | 863,684 |
2016-05-10 | $27.25 | $27.64 | $27.04 | $27.61 | $26.86 | 1,173,004 |
2016-05-09 | $27.52 | $27.71 | $27.20 | $27.23 | $26.49 | 924,371 |
2016-05-06 | $27.17 | $27.73 | $26.89 | $27.62 | $26.87 | 1,117,789 |
2016-05-05 | $27.00 | $27.58 | $26.47 | $27.20 | $26.46 | 1,882,306 |
2016-05-04 | $27.88 | $27.92 | $27.55 | $27.65 | $26.90 | 1,046,335 |
2016-05-03 | $28.50 | $28.59 | $27.90 | $28.08 | $27.32 | 910,765 |
2016-05-02 | $28.47 | $28.79 | $28.15 | $28.76 | $27.98 | 1,733,608 |
2016-04-29 | $28.34 | $28.41 | $27.93 | $28.30 | $27.53 | 840,613 |
2016-04-28 | $28.66 | $29.07 | $28.41 | $28.48 | $27.71 | 968,529 |
2016-04-27 | $28.64 | $28.89 | $28.43 | $28.67 | $27.89 | 1,280,317 |
2016-04-26 | $28.60 | $28.80 | $28.40 | $28.51 | $27.73 | 979,768 |
2016-04-25 | $28.54 | $28.73 | $28.47 | $28.55 | $27.77 | 1,198,468 |
2016-04-22 | $28.75 | $28.99 | $28.42 | $28.64 | $27.86 | 705,409 |
2016-04-21 | $28.76 | $29.20 | $28.46 | $28.78 | $28.00 | 780,565 |
2016-04-20 | $28.52 | $28.95 | $28.43 | $28.76 | $27.98 | 1,397,717 |
2016-04-19 | $28.99 | $29.12 | $28.34 | $28.57 | $27.79 | 1,209,100 |
2016-04-18 | $29.01 | $29.25 | $28.86 | $29.08 | $28.29 | 744,949 |
2016-04-15 | $28.74 | $29.03 | $28.58 | $28.94 | $28.15 | 1,032,965 |
2016-04-14 | $29.44 | $29.53 | $28.78 | $28.79 | $28.01 | 1,083,622 |
2016-04-13 | $29.02 | $29.24 | $28.79 | $29.10 | $28.31 | 1,234,285 |
2016-04-12 | $29.02 | $29.23 | $28.67 | $28.76 | $27.98 | 1,397,789 |
2016-04-11 | $29.15 | $29.85 | $28.88 | $28.94 | $28.15 | 925,880 |
2016-04-08 | $29.20 | $29.30 | $28.84 | $29.03 | $28.24 | 829,368 |
2016-04-07 | $29.33 | $29.65 | $28.78 | $28.92 | $28.13 | 1,188,822 |
2016-04-06 | $28.67 | $29.44 | $28.59 | $29.39 | $28.59 | 1,379,101 |
2016-04-05 | $28.10 | $28.76 | $28.00 | $28.56 | $27.78 | 1,654,048 |
2016-04-04 | $29.40 | $29.72 | $29.30 | $29.44 | $28.64 | 1,596,753 |
2016-04-01 | $27.90 | $29.38 | $27.78 | $29.26 | $28.46 | 1,631,829 |
2016-03-31 | $28.32 | $28.61 | $27.99 | $28.00 | $27.24 | 589,691 |
2016-03-30 | $28.10 | $28.59 | $27.86 | $28.38 | $27.61 | 973,433 |
2016-03-29 | $27.42 | $28.07 | $27.34 | $27.99 | $27.23 | 897,239 |
2016-03-28 | $27.58 | $27.59 | $27.19 | $27.40 | $26.65 | 1,132,673 |
2016-03-24 | $27.11 | $27.80 | $26.91 | $27.43 | $26.68 | 1,111,598 |
2016-03-23 | $27.73 | $28.13 | $27.34 | $27.34 | $26.60 | 1,319,691 |
2016-03-22 | $27.29 | $28.08 | $27.29 | $27.67 | $26.92 | 1,280,941 |
2016-03-21 | $27.05 | $27.55 | $26.96 | $27.46 | $26.71 | 1,116,722 |
2016-03-18 | $26.90 | $27.84 | $26.66 | $27.22 | $26.48 | 1,895,891 |
2016-03-17 | $27.30 | $27.60 | $26.67 | $26.97 | $26.24 | 1,775,507 |
2016-03-16 | $27.33 | $27.74 | $27.00 | $27.31 | $26.57 | 1,763,984 |
2016-03-15 | $28.02 | $28.02 | $27.25 | $27.33 | $26.59 | 1,504,575 |
2016-03-14 | $28.17 | $28.53 | $27.96 | $28.28 | $27.51 | 1,356,669 |
2016-03-11 | $28.16 | $28.44 | $27.90 | $28.04 | $27.28 | 1,251,380 |
2016-03-10 | $27.92 | $28.27 | $27.51 | $28.04 | $27.28 | 1,317,727 |
2016-03-09 | $28.10 | $28.10 | $27.61 | $27.80 | $27.04 | 1,401,988 |
2016-03-08 | $28.88 | $29.00 | $27.99 | $28.09 | $27.33 | 1,794,075 |
2016-03-07 | $28.46 | $29.23 | $28.41 | $28.96 | $28.17 | 1,125,776 |
2016-03-04 | $28.29 | $28.92 | $28.16 | $28.52 | $27.74 | 1,431,030 |
2016-03-03 | $27.84 | $28.23 | $27.61 | $28.23 | $27.46 | 1,617,769 |
2016-03-02 | $27.15 | $28.05 | $27.15 | $27.96 | $27.20 | 2,096,048 |
2016-03-01 | $26.33 | $27.27 | $26.04 | $27.19 | $26.41 | 2,559,907 |
2016-02-29 | $26.01 | $26.32 | $25.83 | $25.98 | $25.24 | 1,797,811 |
2016-02-26 | $25.61 | $26.17 | $25.52 | $26.10 | $25.35 | 2,111,423 |
2016-02-25 | $24.19 | $25.62 | $24.19 | $25.58 | $24.85 | 1,168,740 |
2016-02-24 | $25.32 | $25.44 | $24.93 | $25.40 | $24.67 | 2,041,610 |
2016-02-23 | $25.38 | $25.74 | $25.20 | $25.42 | $24.69 | 1,268,163 |
2016-02-22 | $25.79 | $25.79 | $25.19 | $25.56 | $24.83 | 1,602,319 |
2016-02-19 | $24.82 | $25.49 | $23.68 | $25.43 | $24.70 | 2,962,647 |
2016-02-18 | $25.17 | $25.25 | $24.74 | $24.80 | $24.09 | 1,353,918 |
2016-02-17 | $25.00 | $25.13 | $24.52 | $24.99 | $24.28 | 1,535,488 |
2016-02-16 | $24.12 | $24.86 | $23.75 | $24.69 | $23.98 | 1,588,865 |
2016-02-12 | $24.00 | $24.18 | $23.14 | $23.75 | $23.07 | 2,374,792 |
2016-02-11 | $24.99 | $24.99 | $22.72 | $23.36 | $22.69 | 4,304,315 |
2016-02-10 | $21.37 | $21.98 | $21.10 | $21.71 | $21.09 | 1,777,383 |
2016-02-09 | $21.34 | $21.75 | $20.90 | $21.33 | $20.72 | 1,049,495 |
2016-02-08 | $21.72 | $21.89 | $21.06 | $21.47 | $20.86 | 951,513 |
2016-02-05 | $22.34 | $22.48 | $21.95 | $21.99 | $21.36 | 1,263,659 |
2016-02-04 | $22.35 | $22.65 | $21.98 | $22.48 | $21.84 | 1,027,369 |
2016-02-03 | $22.42 | $22.49 | $21.88 | $22.47 | $21.83 | 680,867 |
2016-02-02 | $22.16 | $22.75 | $21.98 | $22.31 | $21.67 | 1,097,510 |
2016-02-01 | $22.25 | $22.47 | $21.97 | $22.32 | $21.68 | 875,063 |
2016-01-29 | $21.92 | $22.37 | $21.92 | $22.33 | $21.69 | 1,030,624 |
2016-01-28 | $22.91 | $22.93 | $21.86 | $21.96 | $21.33 | 760,087 |
2016-01-27 | $22.98 | $23.33 | $22.72 | $22.86 | $22.21 | 445,422 |
2016-01-26 | $23.19 | $23.36 | $22.91 | $23.16 | $22.50 | 834,176 |
2016-01-25 | $23.47 | $23.49 | $23.12 | $23.19 | $22.53 | 1,768,111 |
2016-01-22 | $22.17 | $23.08 | $22.08 | $23.04 | $22.38 | 1,116,015 |
2016-01-21 | $22.26 | $22.41 | $21.93 | $21.95 | $21.32 | 1,918,338 |
2016-01-20 | $22.21 | $22.51 | $21.72 | $22.21 | $21.57 | 1,446,965 |
2016-01-19 | $22.60 | $22.83 | $22.11 | $22.42 | $21.78 | 738,643 |
2016-01-15 | $22.17 | $22.58 | $21.92 | $22.39 | $21.75 | 1,258,201 |
2016-01-14 | $22.39 | $22.83 | $22.16 | $22.59 | $21.94 | 1,182,815 |
2016-01-13 | $22.89 | $23.32 | $21.93 | $22.34 | $21.70 | 1,483,454 |
2016-01-12 | $22.35 | $23.12 | $22.31 | $22.78 | $22.13 | 2,033,236 |
2016-01-11 | $22.49 | $22.94 | $22.05 | $22.28 | $21.64 | 1,651,363 |
2016-01-08 | $22.76 | $23.08 | $22.42 | $22.51 | $21.87 | 1,848,839 |
2016-01-07 | $23.27 | $23.57 | $22.61 | $22.63 | $21.98 | 2,445,707 |
2016-01-06 | $23.90 | $24.14 | $23.59 | $23.67 | $22.99 | 5,453,876 |
2016-01-05 | $23.77 | $24.21 | $23.71 | $24.00 | $23.31 | 2,279,088 |
2016-01-04 | $23.89 | $23.99 | $23.36 | $23.66 | $22.98 | 1,726,650 |
2015-12-31 | $24.81 | $24.97 | $24.25 | $24.27 | $23.58 | 1,502,158 |
2015-12-30 | $24.84 | $25.23 | $24.51 | $24.96 | $24.25 | 1,299,123 |
2015-12-29 | $24.53 | $24.85 | $24.40 | $24.78 | $24.07 | 732,412 |
2015-12-28 | $24.32 | $24.48 | $24.24 | $24.34 | $23.64 | 751,453 |
2015-12-24 | $24.22 | $24.44 | $24.05 | $24.35 | $23.65 | 368,680 |
2015-12-23 | $24.01 | $24.33 | $23.96 | $24.16 | $23.47 | 669,923 |
2015-12-22 | $23.64 | $24.09 | $23.64 | $23.95 | $23.27 | 906,813 |
2015-12-21 | $23.39 | $23.84 | $23.39 | $23.63 | $22.95 | 634,225 |
2015-12-18 | $23.56 | $23.93 | $23.13 | $23.31 | $22.64 | 1,189,409 |
2015-12-17 | $23.54 | $24.01 | $23.45 | $23.47 | $22.80 | 897,777 |
2015-12-16 | $23.17 | $23.65 | $23.17 | $23.52 | $22.85 | 600,979 |
2015-12-15 | $22.67 | $23.24 | $22.51 | $23.11 | $22.45 | 1,036,708 |
2015-12-14 | $22.36 | $22.59 | $22.24 | $22.51 | $21.87 | 760,458 |
2015-12-11 | $22.19 | $22.42 | $22.00 | $22.31 | $21.67 | 618,792 |
2015-12-10 | $22.21 | $22.62 | $21.98 | $22.48 | $21.84 | 926,033 |
2015-12-09 | $22.01 | $22.59 | $21.98 | $22.27 | $21.63 | 812,477 |
2015-12-08 | $22.06 | $22.31 | $21.48 | $22.07 | $21.44 | 1,810,890 |
2015-12-07 | $22.13 | $22.19 | $21.96 | $22.12 | $21.49 | 950,792 |
2015-12-04 | $21.90 | $22.83 | $21.86 | $22.22 | $21.58 | 669,006 |
2015-12-03 | $22.32 | $22.48 | $21.63 | $21.90 | $21.27 | 709,889 |
2015-12-02 | $22.55 | $22.66 | $22.17 | $22.27 | $21.63 | 1,366,211 |
2015-12-01 | $22.70 | $22.81 | $22.15 | $22.46 | $21.82 | 1,961,085 |
2015-11-30 | $22.63 | $22.82 | $22.33 | $22.64 | $21.99 | 781,289 |
2015-11-27 | $22.71 | $22.80 | $22.55 | $22.64 | $21.99 | 319,564 |
2015-11-25 | $22.82 | $22.90 | $22.54 | $22.65 | $22.00 | 412,300 |
2015-11-24 | $22.42 | $22.95 | $21.74 | $22.84 | $22.19 | 1,056,092 |
2015-11-23 | $22.23 | $22.66 | $22.21 | $22.60 | $21.95 | 559,920 |
2015-11-20 | $22.25 | $22.47 | $22.19 | $22.21 | $21.57 | 637,924 |
2015-11-19 | $22.45 | $22.68 | $21.64 | $22.26 | $21.62 | 1,057,594 |
2015-11-18 | $21.91 | $22.46 | $21.24 | $22.42 | $21.78 | 857,670 |
2015-11-17 | $21.26 | $21.92 | $21.19 | $21.78 | $21.16 | 1,364,458 |
2015-11-16 | $21.00 | $21.31 | $20.85 | $21.24 | $20.63 | 717,547 |
2015-11-13 | $21.07 | $21.36 | $20.87 | $20.99 | $20.39 | 574,898 |
2015-11-12 | $21.20 | $21.41 | $20.72 | $20.83 | $20.23 | 706,459 |
2015-11-11 | $21.16 | $21.19 | $20.88 | $20.90 | $20.30 | 662,556 |
2015-11-10 | $20.96 | $21.23 | $20.90 | $21.14 | $20.54 | 595,905 |
2015-11-09 | $20.94 | $21.16 | $20.42 | $21.09 | $20.49 | 780,790 |
2015-11-06 | $20.23 | $21.09 | $19.94 | $20.97 | $20.37 | 2,656,749 |
2015-11-05 | $20.88 | $21.24 | $19.60 | $20.29 | $19.71 | 3,620,354 |
2015-11-04 | $18.89 | $19.96 | $18.33 | $19.35 | $18.80 | 1,924,629 |
2015-11-03 | $18.65 | $18.94 | $18.55 | $18.82 | $18.28 | 909,737 |
2015-11-02 | $18.58 | $18.82 | $18.50 | $18.72 | $18.18 | 702,675 |
2015-10-30 | $18.30 | $18.54 | $18.22 | $18.37 | $17.84 | 619,407 |
2015-10-29 | $18.19 | $18.37 | $17.90 | $18.31 | $17.79 | 636,484 |
2015-10-28 | $18.24 | $18.87 | $17.14 | $18.23 | $17.71 | 565,020 |
2015-10-27 | $18.25 | $18.45 | $16.99 | $18.26 | $17.73 | 516,820 |
2015-10-26 | $18.24 | $18.65 | $18.04 | $18.29 | $17.77 | 379,212 |
2015-10-23 | $18.13 | $18.52 | $17.85 | $18.35 | $17.83 | 364,544 |
2015-10-22 | $17.98 | $18.18 | $17.14 | $17.90 | $17.39 | 395,700 |
2015-10-21 | $18.32 | $18.46 | $17.58 | $17.94 | $17.43 | 349,987 |
2015-10-20 | $18.13 | $18.43 | $18.02 | $18.25 | $17.73 | 545,232 |
2015-10-19 | $17.98 | $18.65 | $17.78 | $18.16 | $17.64 | 441,313 |
2015-10-16 | $17.92 | $18.34 | $17.85 | $18.05 | $17.53 | 453,909 |
2015-10-15 | $17.44 | $17.92 | $17.23 | $17.91 | $17.40 | 485,897 |
2015-10-14 | $17.65 | $17.81 | $17.31 | $17.44 | $16.94 | 703,465 |
2015-10-13 | $17.82 | $18.30 | $16.61 | $17.57 | $17.07 | 373,671 |
2015-10-12 | $17.76 | $17.93 | $17.68 | $17.86 | $17.35 | 312,441 |
2015-10-09 | $17.76 | $17.95 | $17.63 | $17.83 | $17.32 | 290,227 |
2015-10-08 | $17.77 | $17.98 | $17.40 | $17.71 | $17.20 | 390,012 |
2015-10-07 | $17.57 | $17.84 | $16.16 | $17.79 | $17.28 | 560,677 |
2015-10-06 | $16.96 | $17.46 | $16.75 | $17.40 | $16.90 | 1,212,824 |
2015-10-05 | $16.83 | $17.26 | $16.83 | $17.12 | $16.63 | 542,288 |
2015-10-02 | $16.06 | $16.84 | $15.78 | $16.84 | $16.36 | 511,936 |
2015-10-01 | $16.38 | $16.44 | $16.11 | $16.31 | $15.84 | 754,596 |
2015-09-30 | $16.53 | $16.76 | $16.22 | $16.43 | $15.96 | 996,595 |
2015-09-29 | $16.51 | $17.00 | $16.34 | $16.46 | $15.99 | 593,733 |
2015-09-28 | $16.98 | $17.12 | $16.30 | $16.51 | $16.04 | 605,653 |
2015-09-25 | $17.51 | $17.60 | $16.82 | $17.06 | $16.57 | 384,476 |
2015-09-24 | $17.61 | $17.61 | $17.28 | $17.39 | $16.89 | 244,652 |
2015-09-23 | $17.80 | $17.94 | $17.54 | $17.67 | $17.16 | 454,514 |
2015-09-22 | $17.80 | $17.80 | $17.51 | $17.76 | $17.25 | 445,644 |
2015-09-21 | $18.12 | $18.27 | $17.84 | $17.97 | $17.46 | 410,764 |
2015-09-18 | $18.14 | $18.48 | $17.86 | $17.91 | $17.40 | 660,426 |
2015-09-17 | $18.16 | $18.54 | $18.16 | $18.36 | $17.83 | 286,774 |
2015-09-16 | $18.18 | $18.34 | $18.04 | $18.28 | $17.76 | 396,357 |
2015-09-15 | $17.91 | $18.21 | $17.82 | $18.16 | $17.64 | 545,077 |
2015-09-14 | $18.13 | $18.13 | $17.90 | $18.00 | $17.49 | 570,759 |
2015-09-11 | $17.97 | $18.14 | $17.75 | $18.10 | $17.58 | 602,036 |
2015-09-10 | $18.14 | $18.23 | $17.96 | $18.02 | $17.50 | 513,831 |
2015-09-09 | $18.10 | $18.33 | $17.90 | $18.12 | $17.60 | 1,279,530 |
2015-09-08 | $18.17 | $18.17 | $17.89 | $18.08 | $17.56 | 740,230 |