Central Garden & Pet Co. - Class A (CENTA) Exchange: NASDAQ
Data as of Aug. 21, 2025
$32.21 ($0.39) 1.23%
Central Garden & Pet Co. - Class A - Daily Information
Click for more stock information on Central Garden & Pet Co. - Class A.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $31.77 |
Previous Close | $32.21 |
High | $32.26 |
Low | $31.74 |
Adjusted Open | $31.77 |
Previous Adjusted Close | $32.21 |
Adjusted High | $32.26 |
Adjusted Low | $31.74 |
About Central Garden & Pet Co. - Class A (CENTA)
Central Garden & Pet Company produces and sells various products for the pet, and lawn and garden supplies markets in the United States. The company operates in two segments, Pet, and Lawn and Garden. The Pet segment supplies products for dogs and cats comprising edible bones, edible and non-edible chews, dog and cat food and treats, toys, pet carriers, grooming supplies, and other accessories; and food, cages and habitats, toys, chews, and related accessories for birds, small animals, and specialty pets. It also offers animal and household health, and insect control products; aquariums, furniture and lighting fixtures, pumps, filters, water conditioners, food and supplements, and information and knowledge resources for fish, reptiles, and other aquarium-based pets; and products for horses and livestock. This segment sells its products to independent pet distributors, retail chains, grocery stores, mass merchants, and bookstores primarily under the Adams, Aqueon, Avoderm, BioSpot, Farnam, Four Paws, Kaytee, Nylabone, Pinnacle, TFH, Zilla, Altosid, Comfort Zone, Coralife, Interpet, Kent Marine, Oceanic Systems, Pet Select, Pre-Strike, Super Pet, and Zodiac brand names. The Lawn and Garden segment provides grass seeds; wild bird feed, bird feeders, bird houses, and other birding accessories; weed, grass, ant and other herbicide, insecticide, and pesticide products; and decorative outdoor lifestyle and lighting products, such as pottery, trellises and other wood products, and holiday lighting products. This segment sells its products to retail chains, independent garden distributors, grocery stores, nurseries, and garden supply retailers primarily under the AMDRO, GKI/Bethlehem Lighting, Ironite, Pennington, Sevin, Lilly Miller, Over-N-Out, Smart Seed, and The Rebels brand names. The company was founded in 1955 and is based in Walnut Creek, California.
Invest in Central Garden & Pet Co. - Class A (CENTA)
Historical Stock Data for Central Garden & Pet Co. - Class A (CENTA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $31.77 | $32.26 | $31.74 | $32.21 | $32.21 | 252,554 |
2025-08-20 | $32.56 | $32.63 | $31.64 | $31.82 | $31.82 | 376,528 |
2025-08-19 | $32.28 | $32.87 | $32.24 | $32.37 | $32.37 | 204,727 |
2025-08-18 | $32.66 | $32.72 | $32.06 | $32.09 | $32.09 | 307,826 |
2025-08-15 | $32.94 | $33.01 | $32.20 | $32.48 | $32.48 | 563,147 |
2025-08-14 | $32.95 | $33.28 | $32.58 | $32.79 | $32.79 | 527,834 |
2025-08-13 | $32.08 | $33.59 | $31.97 | $33.44 | $33.44 | 637,150 |
2025-08-12 | $30.69 | $32.13 | $30.53 | $31.87 | $31.87 | 461,626 |
2025-08-11 | $30.95 | $31.11 | $30.21 | $30.45 | $30.45 | 454,865 |
2025-08-08 | $31.71 | $31.81 | $30.34 | $30.71 | $30.71 | 521,532 |
2025-08-07 | $35.83 | $35.90 | $31.47 | $31.74 | $31.74 | 777,322 |
2025-08-06 | $35.92 | $36.06 | $35.70 | $35.74 | $35.74 | 439,600 |
2025-08-05 | $35.69 | $36.01 | $35.49 | $35.87 | $35.87 | 284,369 |
2025-08-04 | $35.40 | $35.99 | $35.29 | $35.77 | $35.77 | 483,408 |
2025-08-01 | $35.43 | $35.50 | $34.61 | $35.24 | $35.24 | 272,968 |
2025-07-31 | $35.19 | $35.69 | $34.94 | $35.52 | $35.52 | 283,898 |
2025-07-30 | $35.79 | $36.04 | $35.32 | $35.63 | $35.63 | 257,889 |
2025-07-29 | $36.18 | $36.18 | $35.57 | $35.76 | $35.76 | 271,082 |
2025-07-28 | $36.60 | $36.63 | $35.65 | $35.70 | $35.70 | 267,027 |
2025-07-25 | $36.60 | $36.77 | $36.24 | $36.58 | $36.58 | 234,938 |
2025-07-24 | $37.02 | $37.35 | $36.54 | $36.63 | $36.63 | 256,720 |
2025-07-23 | $37.09 | $37.29 | $36.67 | $37.27 | $37.27 | 286,177 |
2025-07-22 | $36.01 | $37.09 | $36.01 | $36.89 | $36.89 | 346,803 |
2025-07-21 | $36.21 | $36.55 | $35.95 | $36.00 | $36.00 | 312,692 |
2025-07-18 | $36.58 | $37.09 | $35.78 | $36.01 | $36.01 | 487,023 |
2025-07-17 | $35.85 | $36.82 | $35.82 | $36.71 | $36.71 | 414,166 |
2025-07-16 | $35.96 | $36.17 | $35.54 | $35.78 | $35.78 | 524,113 |
2025-07-15 | $36.69 | $36.70 | $35.37 | $35.66 | $35.66 | 743,584 |
2025-07-14 | $35.73 | $36.55 | $35.15 | $36.52 | $36.52 | 672,430 |
2025-07-11 | $33.37 | $35.93 | $32.64 | $35.75 | $35.75 | 654,731 |
2025-07-10 | $31.91 | $32.79 | $31.82 | $32.32 | $32.32 | 303,815 |
2025-07-09 | $32.14 | $32.20 | $31.71 | $32.10 | $32.10 | 362,244 |
2025-07-08 | $31.55 | $32.16 | $31.18 | $31.99 | $31.99 | 425,505 |
2025-07-07 | $32.17 | $32.39 | $31.29 | $31.55 | $31.55 | 673,727 |
2025-07-03 | $32.60 | $32.68 | $32.14 | $32.43 | $32.43 | 277,075 |
2025-07-02 | $32.15 | $32.43 | $31.73 | $32.39 | $32.39 | 439,018 |
2025-07-01 | $31.19 | $32.65 | $31.04 | $32.10 | $32.10 | 605,188 |
2025-06-30 | $31.51 | $31.66 | $31.12 | $31.29 | $31.29 | 657,991 |
2025-06-27 | $31.17 | $31.51 | $30.77 | $31.49 | $31.49 | 1,436,821 |
2025-06-26 | $31.13 | $31.16 | $30.74 | $31.04 | $31.04 | 271,886 |
2025-06-25 | $31.39 | $31.39 | $30.68 | $30.97 | $30.97 | 682,627 |
2025-06-24 | $31.41 | $31.74 | $31.02 | $31.39 | $31.39 | 539,714 |
2025-06-23 | $30.44 | $31.16 | $30.29 | $31.16 | $31.16 | 511,726 |
2025-06-20 | $30.54 | $30.63 | $30.06 | $30.44 | $30.44 | 720,470 |
2025-06-18 | $30.18 | $30.64 | $30.01 | $30.34 | $30.34 | 455,139 |
2025-06-17 | $30.20 | $31.33 | $29.99 | $30.18 | $30.18 | 498,355 |
2025-06-16 | $30.53 | $31.31 | $30.00 | $30.44 | $30.44 | 379,393 |
2025-06-13 | $31.06 | $31.55 | $30.07 | $30.23 | $30.23 | 236,702 |
2025-06-12 | $31.32 | $31.48 | $31.11 | $31.41 | $31.41 | 311,902 |
2025-06-11 | $32.20 | $32.20 | $31.33 | $31.39 | $31.39 | 215,668 |
2025-06-10 | $32.03 | $32.45 | $31.86 | $32.05 | $32.05 | 369,664 |
2025-06-09 | $31.64 | $32.04 | $31.45 | $31.84 | $31.84 | 248,357 |
2025-06-06 | $31.47 | $31.63 | $31.08 | $31.53 | $31.53 | 477,831 |
2025-06-05 | $31.00 | $31.21 | $30.55 | $31.02 | $31.02 | 376,818 |
2025-06-04 | $31.38 | $31.45 | $31.04 | $31.08 | $31.08 | 233,402 |
2025-06-03 | $31.38 | $31.73 | $30.90 | $31.49 | $31.49 | 295,263 |
2025-06-02 | $31.80 | $31.85 | $31.25 | $31.37 | $31.37 | 270,945 |
2025-05-30 | $31.94 | $32.13 | $31.82 | $31.97 | $31.97 | 305,645 |
2025-05-29 | $32.12 | $32.23 | $31.82 | $32.01 | $32.01 | 186,790 |
2025-05-28 | $32.27 | $32.53 | $31.89 | $32.03 | $32.03 | 196,440 |
2025-05-27 | $31.83 | $32.43 | $31.56 | $32.38 | $32.38 | 210,338 |
2025-05-23 | $31.47 | $31.91 | $30.86 | $31.51 | $31.51 | 327,101 |
2025-05-22 | $31.91 | $32.09 | $31.53 | $31.88 | $31.88 | 375,399 |
2025-05-21 | $32.02 | $32.58 | $31.86 | $32.13 | $32.13 | 342,873 |
2025-05-20 | $32.07 | $32.55 | $31.90 | $32.47 | $32.47 | 281,398 |
2025-05-19 | $31.99 | $32.15 | $31.72 | $32.14 | $32.14 | 248,853 |
2025-05-16 | $31.48 | $32.08 | $31.16 | $32.04 | $32.04 | 320,703 |
2025-05-15 | $30.93 | $31.52 | $30.69 | $31.48 | $31.48 | 270,188 |
2025-05-14 | $31.90 | $32.12 | $30.85 | $30.87 | $30.87 | 325,969 |
2025-05-13 | $31.90 | $32.16 | $31.71 | $32.10 | $32.10 | 302,481 |
2025-05-12 | $31.43 | $31.94 | $31.09 | $31.77 | $31.77 | 397,437 |
2025-05-09 | $30.49 | $30.85 | $29.87 | $30.52 | $30.52 | 351,866 |
2025-05-08 | $30.23 | $30.84 | $27.97 | $30.30 | $30.30 | 501,936 |
2025-05-07 | $30.51 | $30.51 | $29.89 | $30.21 | $30.21 | 251,779 |
2025-05-06 | $30.97 | $30.98 | $30.02 | $30.33 | $30.33 | 508,351 |
2025-05-05 | $30.06 | $31.12 | $29.88 | $31.00 | $31.00 | 406,027 |
2025-05-02 | $29.85 | $30.43 | $29.68 | $30.27 | $30.27 | 340,705 |
2025-05-01 | $29.69 | $30.28 | $29.60 | $29.79 | $29.79 | 382,167 |
2025-04-30 | $30.80 | $30.80 | $28.39 | $29.57 | $29.57 | 420,864 |
2025-04-29 | $30.14 | $30.70 | $29.94 | $30.48 | $30.48 | 251,581 |
2025-04-28 | $30.30 | $30.92 | $30.20 | $30.39 | $30.39 | 341,966 |
2025-04-25 | $30.42 | $30.60 | $30.01 | $30.27 | $30.27 | 193,371 |
2025-04-24 | $31.01 | $31.08 | $30.59 | $30.77 | $30.77 | 159,719 |
2025-04-23 | $31.50 | $31.63 | $30.77 | $31.11 | $31.11 | 256,842 |
2025-04-22 | $30.91 | $31.09 | $29.91 | $30.96 | $30.96 | 264,831 |
2025-04-21 | $30.65 | $30.67 | $30.05 | $30.31 | $30.31 | 272,699 |
2025-04-17 | $30.96 | $31.41 | $30.61 | $30.79 | $30.79 | 287,806 |
2025-04-16 | $32.28 | $32.28 | $30.55 | $30.89 | $30.89 | 390,463 |
2025-04-15 | $31.86 | $32.73 | $31.60 | $32.26 | $32.26 | 437,717 |
2025-04-14 | $31.90 | $32.49 | $31.75 | $32.32 | $32.32 | 463,135 |
2025-04-11 | $31.06 | $31.87 | $30.43 | $31.72 | $31.72 | 272,572 |
2025-04-10 | $31.17 | $31.80 | $30.73 | $31.35 | $31.35 | 414,066 |
2025-04-09 | $29.81 | $32.49 | $29.72 | $31.63 | $31.63 | 541,529 |
2025-04-08 | $31.59 | $31.96 | $29.74 | $30.22 | $30.22 | 426,718 |
2025-04-07 | $30.55 | $31.67 | $29.71 | $30.96 | $30.96 | 544,924 |
2025-04-04 | $31.07 | $32.00 | $30.89 | $31.46 | $31.46 | 383,584 |
2025-04-03 | $32.75 | $32.77 | $31.31 | $31.84 | $31.84 | 305,362 |
2025-04-02 | $32.41 | $32.92 | $32.12 | $32.86 | $32.86 | 226,351 |
2025-04-01 | $32.61 | $32.84 | $32.17 | $32.41 | $32.41 | 235,586 |
2025-03-31 | $32.06 | $32.91 | $31.35 | $32.73 | $32.73 | 265,034 |
2025-03-28 | $32.06 | $32.22 | $31.46 | $32.12 | $32.12 | 357,837 |
2025-03-27 | $31.60 | $32.02 | $31.22 | $31.92 | $31.92 | 249,972 |
2025-03-26 | $31.19 | $31.51 | $30.98 | $31.51 | $31.51 | 239,780 |
2025-03-25 | $31.51 | $31.56 | $30.84 | $30.90 | $30.90 | 314,929 |
2025-03-24 | $30.92 | $31.83 | $30.67 | $31.60 | $31.60 | 554,657 |
2025-03-21 | $32.16 | $32.30 | $30.14 | $30.46 | $30.46 | 1,705,084 |
2025-03-20 | $32.03 | $32.53 | $31.98 | $32.42 | $32.42 | 422,211 |
2025-03-19 | $31.80 | $32.44 | $31.74 | $32.36 | $32.36 | 413,300 |
2025-03-18 | $32.36 | $32.48 | $31.74 | $31.77 | $31.77 | 299,932 |
2025-03-17 | $32.24 | $32.76 | $32.24 | $32.52 | $32.52 | 289,251 |
2025-03-14 | $32.10 | $32.45 | $31.36 | $32.34 | $32.34 | 294,141 |
2025-03-13 | $31.95 | $32.29 | $31.73 | $31.93 | $31.93 | 327,344 |
2025-03-12 | $32.51 | $32.63 | $31.71 | $31.95 | $31.95 | 371,508 |
2025-03-11 | $32.60 | $32.76 | $32.19 | $32.53 | $32.53 | 319,214 |
2025-03-10 | $32.41 | $33.18 | $32.01 | $32.52 | $32.52 | 379,589 |
2025-03-07 | $32.50 | $33.23 | $32.50 | $32.67 | $32.67 | 325,000 |
2025-03-06 | $31.64 | $32.65 | $31.44 | $32.46 | $32.46 | 275,640 |
2025-03-05 | $31.09 | $31.92 | $31.09 | $31.66 | $31.66 | 393,185 |
2025-03-04 | $30.80 | $31.40 | $30.60 | $30.99 | $30.99 | 259,194 |
2025-03-03 | $31.38 | $31.80 | $30.83 | $30.95 | $30.95 | 382,856 |
2025-02-28 | $30.72 | $31.55 | $30.67 | $31.48 | $31.48 | 526,624 |
2025-02-27 | $31.44 | $31.58 | $30.70 | $30.72 | $30.72 | 354,634 |
2025-02-26 | $31.34 | $31.71 | $31.00 | $31.44 | $31.44 | 470,163 |
2025-02-25 | $32.48 | $32.55 | $30.88 | $31.32 | $31.32 | 693,790 |
2025-02-24 | $32.40 | $33.05 | $32.01 | $32.48 | $32.48 | 337,597 |
2025-02-21 | $32.26 | $32.38 | $31.91 | $32.05 | $32.05 | 272,827 |
2025-02-20 | $32.08 | $32.32 | $31.91 | $32.02 | $32.02 | 199,997 |
2025-02-19 | $32.64 | $33.06 | $32.10 | $32.34 | $32.34 | 214,915 |
2025-02-18 | $32.75 | $33.45 | $32.46 | $32.84 | $32.84 | 187,555 |
2025-02-14 | $33.33 | $34.14 | $33.00 | $33.25 | $33.25 | 296,065 |
2025-02-13 | $33.23 | $33.57 | $32.84 | $33.51 | $33.51 | 204,331 |
2025-02-12 | $33.13 | $33.31 | $32.64 | $32.90 | $32.90 | 228,967 |
2025-02-11 | $32.68 | $33.99 | $32.56 | $33.63 | $33.63 | 202,783 |
2025-02-10 | $32.96 | $33.19 | $32.44 | $32.85 | $32.85 | 267,182 |
2025-02-07 | $33.96 | $34.19 | $32.17 | $32.86 | $32.86 | 467,792 |
2025-02-06 | $33.92 | $35.15 | $32.98 | $34.19 | $34.19 | 697,581 |
2025-02-05 | $31.61 | $31.78 | $31.30 | $31.69 | $31.69 | 361,867 |
2025-02-04 | $30.84 | $31.51 | $30.82 | $31.36 | $31.36 | 278,357 |
2025-02-03 | $30.64 | $31.24 | $30.51 | $31.08 | $31.08 | 213,535 |
2025-01-31 | $31.23 | $31.52 | $30.89 | $31.19 | $31.19 | 221,974 |
2025-01-30 | $31.45 | $31.83 | $31.23 | $31.44 | $31.44 | 128,282 |
2025-01-29 | $31.02 | $31.56 | $31.02 | $31.28 | $31.28 | 170,856 |
2025-01-28 | $31.30 | $31.57 | $30.95 | $31.25 | $31.25 | 179,955 |
2025-01-27 | $31.04 | $32.08 | $31.04 | $31.41 | $31.41 | 217,797 |
2025-01-24 | $30.92 | $31.44 | $30.92 | $30.96 | $30.96 | 144,170 |
2025-01-23 | $30.55 | $31.39 | $30.48 | $31.21 | $31.21 | 178,492 |
2025-01-22 | $31.25 | $31.51 | $30.66 | $30.74 | $30.74 | 230,863 |
2025-01-21 | $30.85 | $31.65 | $30.72 | $31.43 | $31.43 | 209,746 |
2025-01-17 | $31.08 | $31.25 | $30.69 | $30.69 | $30.69 | 160,158 |
2025-01-16 | $30.38 | $30.93 | $30.27 | $30.82 | $30.82 | 212,982 |
2025-01-15 | $31.20 | $31.27 | $30.36 | $30.49 | $30.49 | 206,116 |
2025-01-14 | $31.02 | $31.15 | $30.22 | $30.42 | $30.42 | 375,187 |
2025-01-13 | $29.55 | $31.13 | $29.55 | $30.80 | $30.80 | 315,668 |
2025-01-10 | $30.12 | $30.86 | $29.44 | $29.86 | $29.86 | 266,501 |
2025-01-08 | $30.33 | $30.74 | $29.72 | $30.63 | $30.63 | 337,186 |
2025-01-07 | $31.27 | $31.99 | $30.31 | $30.45 | $30.45 | 463,038 |
2025-01-06 | $32.41 | $32.84 | $31.89 | $31.97 | $31.97 | 199,153 |
2025-01-03 | $32.56 | $32.61 | $32.00 | $32.51 | $32.51 | 207,492 |
2025-01-02 | $33.12 | $33.31 | $32.39 | $32.49 | $32.49 | 196,724 |
2024-12-31 | $32.97 | $33.52 | $32.82 | $33.05 | $33.05 | 169,170 |
2024-12-30 | $33.29 | $33.29 | $32.25 | $32.90 | $32.90 | 147,942 |
2024-12-27 | $33.20 | $33.63 | $32.67 | $33.30 | $33.30 | 250,653 |
2024-12-26 | $33.49 | $33.77 | $33.22 | $33.36 | $33.36 | 160,380 |
2024-12-24 | $33.38 | $33.98 | $33.04 | $33.54 | $33.54 | 102,251 |
2024-12-23 | $33.74 | $34.31 | $32.88 | $33.34 | $33.34 | 248,279 |
2024-12-20 | $33.80 | $35.03 | $33.74 | $33.82 | $33.82 | 1,500,904 |
2024-12-19 | $35.16 | $35.63 | $33.70 | $34.20 | $34.20 | 330,012 |
2024-12-18 | $36.70 | $36.70 | $34.73 | $35.06 | $35.06 | 509,953 |
2024-12-17 | $34.70 | $37.31 | $34.41 | $36.73 | $36.73 | 560,196 |
2024-12-16 | $34.69 | $35.26 | $34.57 | $34.64 | $34.64 | 354,783 |
2024-12-13 | $33.91 | $34.72 | $33.77 | $34.72 | $34.72 | 197,174 |
2024-12-12 | $34.39 | $34.50 | $33.76 | $33.99 | $33.99 | 242,619 |
2024-12-11 | $35.15 | $35.32 | $34.51 | $34.52 | $34.52 | 355,740 |
2024-12-10 | $34.99 | $35.15 | $34.30 | $34.96 | $34.96 | 367,564 |
2024-12-09 | $34.41 | $35.66 | $34.41 | $34.96 | $34.96 | 486,361 |
2024-12-06 | $34.92 | $35.23 | $34.17 | $34.20 | $34.20 | 206,588 |
2024-12-05 | $34.67 | $35.07 | $33.97 | $34.66 | $34.66 | 248,813 |
2024-12-04 | $34.17 | $34.77 | $34.17 | $34.77 | $34.77 | 191,341 |
2024-12-03 | $34.59 | $34.71 | $33.93 | $34.28 | $34.28 | 219,099 |
2024-12-02 | $33.83 | $34.90 | $33.51 | $34.74 | $34.74 | 291,645 |
2024-11-29 | $34.13 | $34.51 | $33.53 | $33.79 | $33.79 | 217,653 |
2024-11-27 | $33.68 | $34.96 | $32.99 | $34.13 | $34.13 | 261,134 |
2024-11-26 | $32.15 | $35.08 | $32.15 | $33.76 | $33.76 | 476,938 |
2024-11-25 | $33.56 | $34.15 | $33.21 | $33.22 | $33.22 | 290,400 |
2024-11-22 | $33.11 | $33.55 | $32.93 | $33.18 | $33.18 | 307,304 |
2024-11-21 | $32.32 | $33.00 | $32.23 | $32.89 | $32.89 | 250,168 |
2024-11-20 | $31.21 | $32.12 | $31.18 | $32.04 | $32.04 | 194,789 |
2024-11-19 | $31.47 | $31.67 | $30.98 | $31.44 | $31.44 | 253,101 |
2024-11-18 | $31.63 | $32.12 | $31.50 | $31.76 | $31.76 | 251,251 |
2024-11-15 | $31.73 | $31.93 | $31.29 | $31.63 | $31.63 | 222,744 |
2024-11-14 | $31.76 | $31.90 | $31.29 | $31.54 | $31.54 | 211,854 |
2024-11-13 | $32.46 | $32.52 | $31.57 | $31.62 | $31.62 | 251,933 |
2024-11-12 | $32.46 | $32.70 | $32.07 | $32.22 | $32.22 | 248,077 |
2024-11-11 | $32.06 | $32.99 | $32.00 | $32.62 | $32.62 | 204,363 |
2024-11-08 | $31.53 | $31.90 | $31.26 | $31.75 | $31.75 | 316,442 |
2024-11-07 | $32.12 | $32.60 | $31.48 | $31.60 | $31.60 | 335,359 |
2024-11-06 | $32.45 | $33.37 | $31.93 | $32.07 | $32.07 | 545,312 |
2024-11-05 | $29.80 | $31.14 | $29.75 | $31.07 | $31.07 | 303,251 |
2024-11-04 | $29.50 | $30.24 | $29.37 | $30.03 | $30.03 | 256,262 |
2024-11-01 | $29.20 | $29.78 | $28.90 | $29.68 | $29.68 | 359,785 |
2024-10-31 | $29.31 | $29.62 | $28.83 | $29.14 | $29.14 | 440,535 |
2024-10-30 | $29.54 | $30.02 | $29.15 | $29.31 | $29.31 | 351,641 |
2024-10-29 | $29.21 | $29.76 | $29.00 | $29.76 | $29.76 | 184,696 |
2024-10-28 | $29.18 | $29.63 | $28.97 | $29.51 | $29.51 | 169,971 |
2024-10-25 | $29.21 | $29.41 | $28.93 | $28.98 | $28.98 | 158,784 |
2024-10-24 | $29.04 | $29.06 | $28.72 | $29.04 | $29.04 | 233,255 |
2024-10-23 | $28.74 | $28.96 | $28.54 | $28.90 | $28.90 | 208,131 |
2024-10-22 | $28.99 | $29.14 | $28.65 | $28.81 | $28.81 | 206,086 |
2024-10-21 | $30.13 | $30.15 | $28.97 | $29.06 | $29.06 | 339,933 |
2024-10-18 | $30.30 | $30.43 | $30.10 | $30.20 | $30.20 | 224,299 |
2024-10-17 | $30.72 | $30.83 | $30.24 | $30.31 | $30.31 | 239,237 |
2024-10-16 | $30.02 | $31.00 | $29.89 | $30.75 | $30.75 | 357,953 |
2024-10-15 | $30.00 | $30.37 | $29.89 | $29.95 | $29.95 | 383,359 |
2024-10-14 | $29.38 | $30.06 | $29.26 | $30.05 | $30.05 | 272,449 |
2024-10-11 | $28.54 | $29.65 | $28.52 | $29.43 | $29.43 | 277,485 |
2024-10-10 | $28.26 | $28.59 | $27.96 | $28.56 | $28.56 | 371,970 |
2024-10-09 | $28.69 | $28.69 | $28.22 | $28.54 | $28.54 | 449,227 |
2024-10-08 | $28.19 | $28.85 | $27.70 | $28.68 | $28.68 | 458,225 |
2024-10-07 | $28.96 | $28.96 | $28.07 | $28.13 | $28.13 | 272,937 |
2024-10-04 | $29.69 | $29.69 | $28.99 | $29.06 | $29.06 | 240,310 |
2024-10-03 | $29.85 | $29.90 | $29.18 | $29.22 | $29.22 | 207,035 |
2024-10-02 | $30.83 | $30.84 | $30.03 | $30.04 | $30.04 | 276,981 |
2024-10-01 | $31.21 | $31.34 | $30.68 | $30.88 | $30.88 | 456,391 |
2024-09-30 | $31.86 | $31.88 | $31.32 | $31.40 | $31.40 | 546,030 |
2024-09-27 | $32.28 | $32.56 | $31.74 | $31.77 | $31.77 | 245,248 |
2024-09-26 | $32.01 | $32.32 | $31.88 | $31.91 | $31.91 | 211,099 |
2024-09-25 | $32.24 | $32.24 | $31.51 | $31.72 | $31.72 | 288,014 |
2024-09-24 | $32.82 | $32.94 | $32.16 | $32.18 | $32.18 | 249,736 |
2024-09-23 | $33.05 | $33.34 | $32.63 | $32.68 | $32.68 | 333,335 |
2024-09-20 | $33.06 | $33.27 | $32.62 | $32.83 | $32.83 | 1,491,521 |
2024-09-19 | $33.84 | $33.84 | $32.96 | $33.16 | $33.16 | 369,210 |
2024-09-18 | $32.58 | $33.86 | $32.05 | $33.05 | $33.05 | 579,251 |
2024-09-17 | $33.38 | $33.64 | $32.62 | $32.64 | $32.64 | 415,994 |
2024-09-16 | $33.13 | $33.54 | $32.83 | $33.09 | $33.09 | 416,931 |
2024-09-13 | $32.41 | $33.53 | $32.41 | $33.07 | $33.07 | 327,727 |
2024-09-12 | $32.23 | $32.70 | $31.81 | $32.26 | $32.26 | 362,273 |
2024-09-11 | $31.79 | $31.97 | $31.20 | $31.95 | $31.95 | 254,438 |
2024-09-10 | $32.61 | $32.68 | $32.06 | $32.10 | $32.10 | 189,512 |
2024-09-09 | $33.13 | $33.19 | $32.45 | $32.70 | $32.70 | 397,175 |
2024-09-06 | $33.58 | $33.90 | $32.99 | $33.31 | $33.31 | 205,947 |
2024-09-05 | $33.94 | $34.17 | $30.94 | $33.48 | $33.48 | 156,449 |
2024-09-04 | $33.84 | $34.14 | $33.25 | $33.70 | $33.70 | 253,764 |
2024-09-03 | $34.06 | $34.50 | $33.84 | $33.94 | $33.94 | 208,644 |
2024-08-30 | $34.43 | $34.70 | $33.52 | $34.20 | $34.20 | 252,982 |
2024-08-29 | $34.36 | $34.61 | $33.89 | $34.20 | $34.20 | 118,256 |
2024-08-28 | $34.34 | $34.68 | $33.66 | $34.02 | $34.02 | 149,604 |
2024-08-27 | $34.68 | $34.68 | $33.99 | $34.36 | $34.36 | 319,751 |
2024-08-26 | $34.28 | $35.29 | $34.21 | $34.70 | $34.70 | 325,760 |
2024-08-23 | $33.63 | $34.63 | $33.47 | $34.26 | $34.26 | 175,754 |
2024-08-22 | $33.72 | $33.85 | $33.23 | $33.43 | $33.43 | 257,614 |
2024-08-21 | $33.74 | $34.02 | $33.52 | $33.76 | $33.76 | 138,052 |
2024-08-20 | $34.00 | $34.00 | $33.43 | $33.49 | $33.49 | 168,896 |
2024-08-19 | $33.55 | $34.35 | $33.55 | $34.06 | $34.06 | 276,936 |
2024-08-16 | $33.86 | $34.19 | $33.49 | $33.54 | $33.54 | 208,118 |
2024-08-15 | $33.71 | $34.10 | $33.33 | $33.96 | $33.96 | 308,826 |
2024-08-14 | $32.97 | $33.20 | $32.56 | $32.82 | $32.82 | 204,311 |
2024-08-13 | $33.48 | $33.58 | $32.47 | $33.16 | $33.16 | 258,244 |
2024-08-12 | $33.69 | $33.69 | $33.04 | $33.25 | $33.25 | 464,699 |
2024-08-09 | $34.48 | $34.48 | $33.11 | $33.54 | $33.54 | 558,076 |
2024-08-08 | $31.75 | $34.74 | $30.18 | $34.58 | $34.58 | 524,351 |
2024-08-07 | $33.21 | $33.57 | $32.64 | $32.70 | $32.70 | 311,991 |
2024-08-06 | $32.17 | $33.17 | $31.96 | $33.07 | $33.07 | 365,252 |
2024-08-05 | $32.58 | $32.68 | $31.87 | $32.38 | $32.38 | 416,824 |
2024-08-02 | $33.05 | $34.01 | $33.05 | $33.68 | $33.68 | 200,882 |
2024-08-01 | $34.30 | $34.58 | $33.13 | $34.13 | $34.13 | 287,085 |
2024-07-31 | $34.40 | $35.10 | $33.68 | $34.36 | $34.36 | 262,945 |
2024-07-30 | $33.93 | $34.70 | $33.47 | $34.32 | $34.32 | 349,320 |
2024-07-29 | $33.99 | $34.30 | $33.46 | $33.90 | $33.90 | 252,848 |
2024-07-26 | $34.01 | $34.33 | $33.70 | $34.04 | $34.04 | 285,884 |
2024-07-25 | $33.45 | $34.28 | $33.09 | $33.51 | $33.51 | 251,421 |
2024-07-24 | $33.11 | $33.81 | $32.85 | $33.25 | $33.25 | 238,285 |
2024-07-23 | $33.62 | $33.71 | $32.83 | $33.12 | $33.12 | 265,344 |
2024-07-22 | $33.80 | $33.96 | $33.21 | $33.88 | $33.88 | 177,464 |
2024-07-19 | $34.06 | $34.09 | $33.44 | $33.66 | $33.66 | 202,248 |
2024-07-18 | $34.59 | $35.17 | $33.85 | $33.94 | $33.94 | 223,766 |
2024-07-17 | $34.07 | $35.34 | $33.62 | $34.95 | $34.95 | 246,914 |
2024-07-16 | $33.12 | $34.32 | $33.03 | $34.24 | $34.24 | 460,923 |
2024-07-15 | $33.05 | $33.27 | $32.54 | $32.68 | $32.68 | 652,805 |
2024-07-12 | $33.18 | $33.38 | $32.71 | $32.84 | $32.84 | 332,089 |
2024-07-11 | $32.93 | $33.12 | $32.45 | $32.78 | $32.78 | 305,309 |
2024-07-10 | $31.77 | $32.20 | $31.23 | $32.13 | $32.13 | 217,653 |
2024-07-09 | $32.02 | $32.10 | $31.36 | $31.57 | $31.57 | 310,345 |
2024-07-08 | $32.55 | $32.75 | $32.08 | $32.25 | $32.25 | 282,162 |
2024-07-05 | $32.89 | $33.15 | $32.03 | $32.20 | $32.20 | 246,977 |
2024-07-03 | $33.41 | $33.41 | $32.76 | $33.05 | $33.05 | 109,414 |
2024-07-02 | $33.44 | $33.92 | $33.10 | $33.23 | $33.23 | 201,625 |
2024-07-01 | $33.04 | $33.62 | $32.68 | $33.38 | $33.38 | 270,676 |
2024-06-28 | $33.00 | $33.19 | $32.54 | $33.03 | $33.03 | 742,402 |
2024-06-27 | $33.11 | $33.13 | $32.43 | $32.64 | $32.64 | 226,335 |
2024-06-26 | $33.24 | $33.40 | $32.82 | $32.92 | $32.92 | 238,930 |
2024-06-25 | $33.20 | $33.76 | $33.03 | $33.48 | $33.48 | 250,202 |
2024-06-24 | $33.88 | $34.20 | $33.03 | $33.33 | $33.33 | 361,253 |
2024-06-21 | $33.08 | $33.71 | $32.99 | $33.64 | $33.64 | 827,457 |
2024-06-20 | $32.99 | $33.71 | $32.87 | $33.02 | $33.02 | 300,445 |
2024-06-18 | $32.94 | $33.28 | $32.46 | $33.17 | $33.17 | 301,138 |
2024-06-17 | $32.45 | $32.82 | $32.33 | $32.82 | $32.82 | 210,889 |
2024-06-14 | $33.40 | $33.56 | $32.49 | $32.57 | $32.57 | 334,707 |
2024-06-13 | $34.25 | $34.36 | $33.68 | $33.90 | $33.90 | 276,977 |
2024-06-12 | $35.83 | $35.83 | $34.38 | $34.51 | $34.51 | 262,363 |
2024-06-11 | $34.64 | $35.02 | $34.35 | $34.85 | $34.85 | 369,136 |
2024-06-10 | $35.48 | $35.94 | $34.26 | $34.97 | $34.97 | 337,698 |
2024-06-07 | $36.14 | $36.66 | $35.63 | $35.95 | $35.95 | 200,801 |
2024-06-06 | $36.45 | $36.65 | $36.04 | $36.44 | $36.44 | 238,510 |
2024-06-05 | $36.39 | $36.66 | $35.98 | $36.42 | $36.42 | 145,705 |
2024-06-04 | $36.58 | $36.68 | $36.10 | $36.16 | $36.16 | 212,085 |
2024-06-03 | $37.72 | $37.84 | $36.63 | $36.78 | $36.78 | 150,813 |
2024-05-31 | $37.51 | $37.67 | $37.02 | $37.35 | $37.35 | 317,401 |
2024-05-30 | $38.53 | $38.75 | $36.98 | $37.32 | $37.32 | 708,316 |
2024-05-29 | $38.63 | $38.78 | $38.08 | $38.23 | $38.23 | 138,537 |
2024-05-28 | $39.44 | $39.97 | $38.83 | $38.98 | $38.98 | 203,479 |
2024-05-24 | $39.38 | $39.38 | $38.86 | $39.09 | $39.09 | 169,276 |
2024-05-23 | $39.76 | $39.76 | $38.72 | $39.09 | $39.09 | 364,697 |
2024-05-22 | $40.00 | $40.05 | $39.59 | $39.76 | $39.76 | 201,193 |
2024-05-21 | $39.72 | $40.39 | $39.72 | $40.00 | $40.00 | 171,139 |
2024-05-20 | $39.71 | $40.03 | $39.33 | $39.90 | $39.90 | 175,919 |
2024-05-17 | $39.78 | $39.91 | $38.98 | $39.73 | $39.73 | 375,664 |
2024-05-16 | $40.75 | $40.75 | $39.52 | $39.60 | $39.60 | 208,865 |
2024-05-15 | $40.38 | $41.03 | $40.00 | $40.84 | $40.84 | 193,181 |
2024-05-14 | $40.05 | $40.59 | $39.50 | $40.05 | $40.05 | 279,883 |
2024-05-13 | $40.25 | $40.59 | $39.85 | $40.08 | $40.08 | 321,895 |
2024-05-10 | $39.74 | $40.36 | $38.96 | $40.23 | $40.23 | 270,900 |
2024-05-09 | $35.76 | $40.18 | $35.76 | $39.99 | $39.99 | 355,319 |
2024-05-08 | $35.53 | $36.17 | $35.53 | $35.94 | $35.94 | 138,008 |
2024-05-07 | $36.06 | $36.44 | $35.80 | $35.86 | $35.86 | 186,021 |
2024-05-06 | $36.44 | $36.68 | $35.85 | $35.94 | $35.94 | 161,638 |
2024-05-03 | $36.23 | $36.36 | $35.55 | $36.31 | $36.31 | 178,022 |
2024-05-02 | $35.87 | $36.16 | $35.61 | $35.89 | $35.89 | 139,843 |
2024-05-01 | $35.56 | $35.93 | $34.92 | $35.68 | $35.68 | 154,606 |
2024-04-30 | $35.16 | $35.43 | $34.98 | $35.43 | $35.43 | 165,970 |
2024-04-29 | $35.79 | $36.08 | $35.24 | $35.52 | $35.52 | 104,771 |
2024-04-26 | $35.34 | $35.74 | $35.25 | $35.54 | $35.54 | 128,084 |
2024-04-25 | $35.84 | $35.84 | $34.87 | $35.16 | $35.16 | 265,424 |
2024-04-24 | $35.76 | $36.30 | $35.09 | $36.15 | $36.15 | 203,758 |
2024-04-23 | $34.79 | $36.79 | $34.79 | $36.18 | $36.18 | 343,338 |
2024-04-22 | $34.58 | $34.96 | $34.39 | $34.71 | $34.71 | 171,358 |
2024-04-19 | $33.70 | $34.59 | $33.70 | $34.52 | $34.52 | 176,432 |
2024-04-18 | $33.97 | $34.19 | $33.74 | $33.88 | $33.88 | 175,984 |
2024-04-17 | $34.16 | $34.31 | $33.89 | $33.97 | $33.97 | 147,925 |
2024-04-16 | $33.91 | $34.12 | $33.58 | $33.98 | $33.98 | 126,719 |
2024-04-15 | $34.33 | $34.68 | $33.89 | $34.18 | $34.18 | 169,352 |
2024-04-12 | $34.58 | $34.64 | $34.08 | $34.32 | $34.32 | 143,305 |
2024-04-11 | $34.59 | $34.86 | $34.37 | $34.72 | $34.72 | 155,203 |
2024-04-10 | $34.88 | $34.88 | $34.10 | $34.34 | $34.34 | 166,686 |
2024-04-09 | $35.84 | $35.84 | $35.38 | $35.63 | $35.63 | 140,403 |
2024-04-08 | $35.73 | $36.00 | $35.61 | $35.61 | $35.61 | 95,325 |
2024-04-05 | $35.53 | $35.53 | $34.96 | $35.52 | $35.52 | 149,536 |
2024-04-04 | $35.68 | $35.95 | $35.33 | $35.49 | $35.49 | 301,564 |
2024-04-03 | $34.98 | $35.54 | $34.91 | $35.30 | $35.30 | 151,386 |
2024-04-02 | $36.03 | $36.16 | $34.89 | $35.30 | $35.30 | 262,038 |
2024-04-01 | $36.77 | $36.78 | $36.07 | $36.36 | $36.36 | 147,220 |
2024-03-28 | $37.00 | $37.30 | $36.56 | $36.92 | $36.92 | 221,716 |
2024-03-27 | $36.36 | $36.94 | $36.32 | $36.90 | $36.90 | 161,098 |
2024-03-26 | $37.01 | $37.01 | $35.93 | $36.00 | $36.00 | 240,507 |
2024-03-25 | $36.91 | $37.39 | $36.62 | $36.72 | $36.72 | 129,321 |
2024-03-22 | $37.49 | $37.70 | $36.79 | $36.92 | $36.92 | 151,304 |
2024-03-21 | $37.28 | $37.53 | $36.99 | $37.37 | $37.37 | 226,343 |
2024-03-20 | $36.12 | $37.22 | $35.90 | $37.05 | $37.05 | 196,832 |
2024-03-19 | $36.22 | $36.76 | $36.22 | $36.32 | $36.32 | 185,308 |
2024-03-18 | $36.36 | $36.69 | $35.86 | $36.23 | $36.23 | 271,619 |
2024-03-15 | $36.11 | $36.86 | $36.04 | $36.14 | $36.14 | 681,948 |
2024-03-14 | $37.16 | $37.29 | $36.06 | $36.47 | $36.47 | 270,334 |
2024-03-13 | $36.55 | $37.45 | $36.25 | $37.38 | $37.38 | 207,561 |
2024-03-12 | $35.81 | $36.77 | $35.47 | $36.72 | $36.72 | 215,051 |
2024-03-11 | $35.47 | $35.82 | $35.21 | $35.59 | $35.59 | 179,592 |
2024-03-08 | $36.22 | $36.22 | $35.29 | $35.53 | $35.53 | 270,512 |
2024-03-07 | $35.75 | $36.02 | $35.63 | $35.83 | $35.83 | 222,969 |
2024-03-06 | $36.14 | $36.17 | $35.26 | $35.43 | $35.43 | 185,269 |
2024-03-05 | $37.07 | $37.35 | $35.90 | $36.01 | $36.01 | 257,958 |
2024-03-04 | $37.65 | $37.96 | $37.12 | $37.22 | $37.22 | 226,770 |
2024-03-01 | $37.85 | $37.85 | $37.13 | $37.58 | $37.58 | 250,153 |
2024-02-29 | $37.60 | $37.87 | $37.09 | $37.69 | $37.69 | 341,930 |
2024-02-28 | $37.01 | $37.54 | $36.78 | $37.51 | $37.51 | 234,942 |
2024-02-27 | $37.21 | $37.44 | $36.80 | $37.37 | $37.37 | 262,404 |
2024-02-26 | $36.97 | $37.15 | $36.56 | $37.02 | $37.02 | 288,618 |
2024-02-23 | $36.96 | $37.48 | $36.58 | $37.14 | $37.14 | 255,682 |
2024-02-22 | $36.36 | $36.90 | $35.84 | $36.78 | $36.78 | 440,631 |
2024-02-21 | $37.09 | $37.25 | $36.27 | $36.65 | $36.65 | 460,696 |
2024-02-20 | $36.26 | $37.14 | $36.26 | $37.06 | $37.06 | 309,623 |
2024-02-16 | $37.11 | $37.28 | $36.67 | $36.75 | $36.75 | 371,959 |
2024-02-15 | $37.00 | $37.38 | $36.67 | $37.25 | $37.25 | 504,015 |
2024-02-14 | $36.80 | $37.44 | $36.09 | $37.21 | $37.21 | 514,680 |
2024-02-13 | $37.27 | $37.72 | $36.21 | $36.58 | $36.58 | 455,812 |
2024-02-12 | $36.04 | $38.29 | $35.88 | $38.11 | $38.11 | 436,200 |
2024-02-09 | $39.55 | $39.55 | $35.49 | $35.90 | $35.90 | 521,439 |
2024-02-08 | $41.60 | $44.04 | $41.21 | $43.31 | $34.65 | 502,737 |
2024-02-07 | $41.54 | $41.68 | $41.07 | $41.21 | $32.97 | 136,593 |
2024-02-06 | $40.55 | $41.61 | $40.52 | $41.56 | $33.25 | 172,098 |
2024-02-05 | $41.01 | $41.01 | $40.52 | $40.70 | $32.56 | 195,635 |
2024-02-02 | $41.36 | $41.53 | $41.04 | $41.21 | $32.97 | 158,755 |
2024-02-01 | $41.37 | $41.87 | $41.33 | $41.82 | $33.46 | 173,553 |
2024-01-31 | $42.40 | $42.60 | $41.22 | $41.28 | $33.02 | 250,881 |
2024-01-30 | $43.04 | $43.19 | $42.10 | $42.25 | $33.80 | 172,552 |
2024-01-29 | $42.42 | $43.08 | $42.17 | $43.04 | $34.43 | 244,311 |
2024-01-26 | $42.55 | $42.96 | $42.23 | $42.40 | $33.92 | 160,461 |
2024-01-25 | $41.86 | $42.17 | $41.33 | $42.13 | $33.70 | 234,576 |
2024-01-24 | $42.44 | $42.44 | $41.18 | $41.27 | $33.02 | 230,626 |
2024-01-23 | $42.81 | $43.13 | $42.03 | $42.09 | $33.67 | 215,196 |
2024-01-22 | $42.07 | $42.55 | $41.71 | $42.35 | $33.88 | 364,740 |
2024-01-19 | $41.84 | $41.84 | $41.34 | $41.72 | $33.38 | 148,252 |
2024-01-18 | $41.40 | $41.80 | $40.95 | $41.60 | $33.28 | 147,357 |
2024-01-17 | $41.14 | $42.21 | $41.14 | $41.47 | $33.18 | 167,991 |
2024-01-16 | $41.29 | $41.86 | $41.09 | $41.58 | $33.26 | 250,386 |
2024-01-12 | $42.27 | $42.38 | $41.43 | $41.59 | $41.59 | 203,131 |
2024-01-11 | $42.20 | $42.43 | $41.41 | $41.72 | $41.72 | 259,244 |
2024-01-10 | $42.42 | $42.92 | $42.11 | $42.46 | $42.46 | 151,944 |
2024-01-09 | $42.53 | $42.72 | $42.29 | $42.63 | $42.63 | 103,684 |
2024-01-08 | $43.02 | $43.50 | $42.91 | $43.06 | $43.06 | 135,357 |
2024-01-05 | $43.52 | $44.13 | $43.02 | $43.15 | $43.15 | 302,609 |
2024-01-04 | $44.72 | $44.98 | $43.85 | $43.95 | $43.95 | 362,170 |
2024-01-03 | $44.61 | $45.50 | $44.10 | $44.50 | $44.50 | 613,111 |
2024-01-02 | $43.66 | $44.83 | $43.42 | $44.66 | $44.66 | 162,953 |
2023-12-29 | $44.44 | $44.61 | $43.59 | $44.04 | $44.04 | 209,607 |
2023-12-28 | $44.52 | $44.72 | $44.15 | $44.40 | $44.40 | 165,993 |
2023-12-27 | $44.80 | $45.11 | $44.54 | $44.79 | $44.79 | 161,180 |
2023-12-26 | $43.80 | $44.65 | $43.71 | $44.64 | $44.64 | 126,060 |
2023-12-22 | $43.61 | $44.73 | $43.40 | $43.52 | $43.52 | 265,210 |
2023-12-21 | $43.11 | $43.62 | $41.97 | $43.53 | $43.53 | 144,822 |
2023-12-20 | $43.00 | $43.80 | $42.65 | $42.86 | $42.86 | 268,952 |
2023-12-19 | $42.25 | $43.09 | $41.64 | $43.02 | $43.02 | 241,427 |
2023-12-18 | $42.31 | $42.62 | $41.68 | $41.89 | $41.89 | 221,997 |
2023-12-15 | $42.80 | $42.80 | $41.86 | $42.08 | $42.08 | 1,250,389 |
2023-12-14 | $42.00 | $43.18 | $41.78 | $42.47 | $42.47 | 319,745 |
2023-12-13 | $41.13 | $42.08 | $40.19 | $41.97 | $41.97 | 304,066 |
2023-12-12 | $41.03 | $41.21 | $40.53 | $40.99 | $40.99 | 197,907 |
2023-12-11 | $40.13 | $41.21 | $39.65 | $40.80 | $40.80 | 177,252 |
2023-12-08 | $40.24 | $40.62 | $39.84 | $39.97 | $39.97 | 146,614 |
2023-12-07 | $38.98 | $40.24 | $38.86 | $40.24 | $40.24 | 149,049 |
2023-12-06 | $39.33 | $39.35 | $38.64 | $39.17 | $39.17 | 130,621 |
2023-12-05 | $38.87 | $39.96 | $38.50 | $38.95 | $38.95 | 200,133 |
2023-12-04 | $37.43 | $39.51 | $37.43 | $38.84 | $38.84 | 251,691 |
2023-12-01 | $36.28 | $37.60 | $36.27 | $37.44 | $37.44 | 193,087 |
2023-11-30 | $35.71 | $36.32 | $35.22 | $36.28 | $36.28 | 181,606 |
2023-11-29 | $36.38 | $36.68 | $35.40 | $35.46 | $35.46 | 190,073 |
2023-11-28 | $35.83 | $36.47 | $35.63 | $36.28 | $36.28 | 152,898 |
2023-11-27 | $36.11 | $36.24 | $35.64 | $36.01 | $36.01 | 140,980 |
2023-11-24 | $35.71 | $36.30 | $35.71 | $36.11 | $36.11 | 67,148 |
2023-11-22 | $36.16 | $36.64 | $35.53 | $35.87 | $35.87 | 128,564 |
2023-11-21 | $38.55 | $40.60 | $34.85 | $35.82 | $35.82 | 431,162 |
2023-11-20 | $39.99 | $40.41 | $39.77 | $40.10 | $40.10 | 112,146 |
2023-11-17 | $41.01 | $41.05 | $39.98 | $40.22 | $40.22 | 190,039 |
2023-11-16 | $41.16 | $41.16 | $40.37 | $40.70 | $40.70 | 110,327 |
2023-11-15 | $40.86 | $41.57 | $40.86 | $41.17 | $41.17 | 97,352 |
2023-11-14 | $40.10 | $41.14 | $40.00 | $41.12 | $41.12 | 141,001 |
2023-11-13 | $38.93 | $39.46 | $38.58 | $39.25 | $39.25 | 144,950 |
2023-11-10 | $39.40 | $39.66 | $38.72 | $39.20 | $39.20 | 310,696 |
2023-11-09 | $40.27 | $40.35 | $39.38 | $39.46 | $39.46 | 118,653 |
2023-11-08 | $40.97 | $41.25 | $40.15 | $40.27 | $40.27 | 72,489 |
2023-11-07 | $40.81 | $41.17 | $40.51 | $40.97 | $40.97 | 88,821 |
2023-11-06 | $40.10 | $41.23 | $40.07 | $41.07 | $41.07 | 153,877 |
2023-11-03 | $40.62 | $41.06 | $40.19 | $40.66 | $40.66 | 168,272 |
2023-11-02 | $39.84 | $40.20 | $39.48 | $40.11 | $40.11 | 163,995 |
2023-11-01 | $39.74 | $39.74 | $38.93 | $39.43 | $39.43 | 134,355 |
2023-10-31 | $39.27 | $39.81 | $39.25 | $39.69 | $39.69 | 142,580 |
2023-10-30 | $38.90 | $39.60 | $38.70 | $39.37 | $39.37 | 167,899 |
2023-10-27 | $39.30 | $39.30 | $38.36 | $38.53 | $38.53 | 112,817 |
2023-10-26 | $39.69 | $39.90 | $39.30 | $39.46 | $39.46 | 87,247 |
2023-10-25 | $39.15 | $39.81 | $38.96 | $39.57 | $39.57 | 117,097 |
2023-10-24 | $39.97 | $40.27 | $39.50 | $39.57 | $39.57 | 150,076 |
2023-10-23 | $39.67 | $40.26 | $39.67 | $39.76 | $39.76 | 138,142 |
2023-10-20 | $40.52 | $40.81 | $39.74 | $39.84 | $39.84 | 168,492 |
2023-10-19 | $40.58 | $41.06 | $40.33 | $40.33 | $40.33 | 139,320 |
2023-10-18 | $40.63 | $40.95 | $40.46 | $40.68 | $40.68 | 93,447 |
2023-10-17 | $40.23 | $41.23 | $40.23 | $40.81 | $40.81 | 171,369 |
2023-10-16 | $39.75 | $40.64 | $39.75 | $40.24 | $40.24 | 115,110 |
2023-10-13 | $39.18 | $39.68 | $38.86 | $39.56 | $39.56 | 94,221 |
2023-10-12 | $39.25 | $39.39 | $38.54 | $39.16 | $39.16 | 211,934 |
2023-10-11 | $39.48 | $39.65 | $39.08 | $39.22 | $39.22 | 100,814 |
2023-10-10 | $39.46 | $40.03 | $39.32 | $39.42 | $39.42 | 104,483 |
2023-10-09 | $39.25 | $39.52 | $39.01 | $39.45 | $39.45 | 82,520 |
2023-10-06 | $39.04 | $39.74 | $38.65 | $39.54 | $39.54 | 133,203 |
2023-10-05 | $39.62 | $39.78 | $39.15 | $39.33 | $39.33 | 181,281 |
2023-10-04 | $39.49 | $40.21 | $39.04 | $39.78 | $39.78 | 167,516 |
2023-10-03 | $39.48 | $39.85 | $39.12 | $39.49 | $39.49 | 114,547 |
2023-10-02 | $40.09 | $40.10 | $39.43 | $39.62 | $39.62 | 167,014 |
2023-09-29 | $40.91 | $41.32 | $40.03 | $40.09 | $40.09 | 142,181 |
2023-09-28 | $41.09 | $41.50 | $40.69 | $40.75 | $40.75 | 217,273 |
2023-09-27 | $40.83 | $42.29 | $40.67 | $41.10 | $41.10 | 116,515 |
2023-09-26 | $41.30 | $41.57 | $40.42 | $40.59 | $40.59 | 178,900 |
2023-09-25 | $41.98 | $42.11 | $41.55 | $41.67 | $41.67 | 157,086 |
2023-09-22 | $42.63 | $43.35 | $42.21 | $42.25 | $42.25 | 185,544 |
2023-09-21 | $42.07 | $43.09 | $42.00 | $42.53 | $42.53 | 244,814 |
2023-09-20 | $42.46 | $42.76 | $41.96 | $42.42 | $42.42 | 147,631 |
2023-09-19 | $42.16 | $42.46 | $41.64 | $42.24 | $42.24 | 184,895 |
2023-09-18 | $42.30 | $42.65 | $41.31 | $42.16 | $42.16 | 170,732 |
2023-09-15 | $39.69 | $42.56 | $39.69 | $42.14 | $42.14 | 1,118,515 |
2023-09-14 | $39.00 | $39.65 | $39.00 | $39.62 | $39.62 | 181,389 |
2023-09-13 | $38.99 | $38.99 | $38.42 | $38.84 | $38.84 | 129,090 |
2023-09-12 | $39.20 | $39.20 | $38.41 | $38.77 | $38.77 | 146,012 |
2023-09-11 | $39.61 | $39.96 | $39.02 | $39.11 | $39.11 | 121,596 |
2023-09-08 | $39.37 | $39.80 | $38.89 | $39.45 | $39.45 | 151,296 |
2023-09-07 | $38.96 | $39.51 | $38.67 | $39.45 | $39.45 | 174,451 |
2023-09-06 | $39.49 | $39.82 | $38.64 | $38.93 | $38.93 | 134,911 |
2023-09-05 | $40.97 | $40.97 | $39.15 | $39.26 | $39.26 | 178,536 |
2023-09-01 | $40.96 | $41.56 | $40.80 | $41.01 | $41.01 | 82,963 |
2023-08-31 | $41.52 | $41.86 | $40.73 | $40.80 | $40.80 | 136,422 |
2023-08-30 | $41.20 | $42.09 | $41.20 | $41.64 | $41.64 | 104,950 |
2023-08-29 | $41.12 | $41.46 | $40.81 | $41.38 | $41.38 | 118,455 |
2023-08-28 | $41.31 | $41.43 | $40.84 | $40.97 | $40.97 | 105,951 |
2023-08-25 | $40.73 | $41.33 | $40.66 | $40.98 | $40.98 | 156,240 |
2023-08-24 | $41.05 | $41.47 | $40.68 | $40.76 | $40.76 | 119,914 |
2023-08-23 | $40.95 | $41.41 | $40.90 | $41.29 | $41.29 | 91,125 |
2023-08-22 | $40.57 | $41.14 | $40.57 | $41.03 | $41.03 | 64,288 |
2023-08-21 | $40.90 | $41.22 | $39.97 | $40.73 | $40.73 | 110,099 |
2023-08-18 | $40.80 | $41.31 | $40.80 | $41.02 | $41.02 | 117,620 |
2023-08-17 | $41.74 | $41.95 | $40.96 | $41.01 | $41.01 | 118,813 |
2023-08-16 | $41.78 | $42.23 | $41.54 | $41.59 | $41.59 | 91,383 |
2023-08-15 | $41.62 | $42.02 | $41.25 | $41.86 | $41.86 | 121,788 |
2023-08-14 | $42.02 | $42.39 | $41.55 | $41.81 | $41.81 | 150,892 |
2023-08-11 | $41.96 | $42.53 | $41.96 | $42.25 | $42.25 | 79,871 |
2023-08-10 | $43.14 | $43.21 | $41.89 | $42.16 | $42.16 | 98,841 |
2023-08-09 | $43.03 | $43.50 | $42.73 | $43.01 | $43.01 | 221,711 |
2023-08-08 | $42.53 | $43.03 | $42.06 | $42.95 | $42.95 | 136,849 |
2023-08-07 | $42.35 | $43.05 | $42.33 | $42.81 | $42.81 | 241,839 |
2023-08-04 | $43.02 | $43.62 | $42.39 | $42.50 | $42.50 | 341,783 |
2023-08-03 | $40.13 | $45.93 | $40.13 | $43.02 | $43.02 | 640,981 |
2023-08-02 | $37.91 | $38.20 | $37.71 | $37.92 | $37.92 | 186,841 |
2023-08-01 | $38.06 | $38.64 | $37.65 | $37.96 | $37.96 | 71,350 |
2023-07-31 | $37.96 | $38.50 | $37.82 | $38.22 | $38.22 | 107,517 |
2023-07-28 | $38.41 | $38.71 | $37.99 | $38.02 | $38.02 | 94,977 |
2023-07-27 | $39.12 | $39.21 | $38.16 | $38.20 | $38.20 | 89,837 |
2023-07-26 | $38.28 | $39.16 | $38.13 | $39.06 | $39.06 | 90,860 |
2023-07-25 | $38.22 | $38.68 | $38.17 | $38.38 | $38.38 | 106,692 |
2023-07-24 | $38.12 | $38.61 | $37.95 | $38.31 | $38.31 | 71,469 |
2023-07-21 | $38.14 | $38.29 | $37.66 | $38.07 | $38.07 | 121,373 |
2023-07-20 | $38.35 | $38.60 | $37.56 | $37.86 | $37.86 | 103,690 |
2023-07-19 | $38.10 | $38.41 | $37.85 | $38.28 | $38.28 | 188,039 |
2023-07-18 | $37.36 | $38.02 | $37.25 | $37.98 | $37.98 | 120,894 |
2023-07-17 | $37.06 | $37.69 | $36.96 | $37.52 | $37.52 | 157,460 |
2023-07-14 | $36.72 | $37.17 | $36.48 | $37.16 | $37.16 | 159,174 |
2023-07-13 | $36.79 | $37.00 | $36.63 | $36.89 | $36.89 | 93,074 |
2023-07-12 | $36.77 | $37.06 | $36.50 | $36.79 | $36.79 | 129,870 |
2023-07-11 | $36.23 | $36.59 | $36.08 | $36.42 | $36.42 | 91,040 |
2023-07-10 | $35.69 | $36.48 | $35.69 | $36.22 | $36.22 | 128,620 |
2023-07-07 | $35.63 | $36.01 | $35.52 | $35.71 | $35.71 | 115,217 |
2023-07-06 | $35.60 | $35.71 | $34.97 | $35.48 | $35.48 | 115,784 |
2023-07-05 | $36.54 | $36.84 | $35.90 | $36.04 | $36.04 | 136,406 |
2023-07-03 | $36.25 | $36.77 | $36.03 | $36.56 | $36.56 | 93,740 |
2023-06-30 | $36.34 | $36.56 | $36.11 | $36.46 | $36.46 | 230,727 |
2023-06-29 | $35.89 | $36.43 | $35.64 | $36.07 | $36.07 | 174,905 |
2023-06-28 | $35.93 | $36.27 | $35.55 | $35.87 | $35.87 | 200,100 |
2023-06-27 | $35.46 | $36.20 | $35.16 | $36.06 | $36.06 | 114,512 |
2023-06-26 | $35.46 | $35.85 | $35.18 | $35.51 | $35.51 | 344,292 |
2023-06-23 | $35.73 | $36.18 | $35.34 | $35.48 | $35.48 | 592,951 |
2023-06-22 | $36.18 | $36.43 | $35.84 | $36.18 | $36.18 | 156,767 |
2023-06-21 | $36.09 | $36.35 | $35.86 | $36.16 | $36.16 | 155,240 |
2023-06-20 | $36.51 | $36.79 | $35.76 | $36.24 | $36.24 | 154,908 |
2023-06-16 | $36.82 | $36.90 | $36.21 | $36.45 | $36.45 | 561,524 |
2023-06-15 | $35.91 | $36.43 | $35.35 | $36.34 | $36.34 | 298,178 |
2023-06-14 | $36.48 | $36.78 | $35.66 | $35.93 | $35.93 | 223,524 |
2023-06-13 | $36.16 | $36.82 | $35.48 | $36.32 | $36.32 | 152,864 |
2023-06-12 | $35.60 | $36.28 | $35.32 | $36.09 | $36.09 | 151,745 |
2023-06-09 | $36.37 | $36.61 | $35.12 | $35.56 | $35.56 | 147,824 |
2023-06-08 | $36.41 | $36.68 | $35.77 | $36.37 | $36.37 | 197,083 |
2023-06-07 | $35.22 | $36.65 | $35.05 | $36.45 | $36.45 | 753,459 |
2023-06-06 | $34.77 | $35.48 | $34.49 | $35.08 | $35.08 | 276,234 |
2023-06-05 | $35.27 | $35.27 | $34.12 | $34.77 | $34.77 | 184,759 |
2023-06-02 | $35.16 | $35.79 | $34.72 | $35.61 | $35.61 | 295,364 |
2023-06-01 | $34.35 | $35.13 | $33.86 | $34.89 | $34.89 | 284,251 |
2023-05-31 | $34.71 | $35.20 | $34.23 | $34.35 | $34.35 | 328,659 |
2023-05-30 | $34.83 | $35.19 | $34.32 | $34.68 | $34.68 | 204,526 |
2023-05-26 | $33.95 | $34.99 | $33.83 | $34.86 | $34.86 | 291,780 |
2023-05-25 | $34.40 | $34.53 | $33.77 | $34.00 | $34.00 | 152,823 |
2023-05-24 | $35.10 | $35.26 | $34.43 | $34.52 | $34.52 | 151,900 |
2023-05-23 | $35.07 | $35.45 | $34.95 | $35.09 | $35.09 | 458,699 |
2023-05-22 | $35.39 | $35.85 | $34.91 | $35.15 | $35.15 | 263,110 |
2023-05-19 | $36.07 | $36.07 | $35.35 | $35.38 | $35.38 | 330,115 |
2023-05-18 | $35.50 | $35.93 | $35.10 | $35.63 | $35.63 | 170,308 |
2023-05-17 | $35.00 | $35.73 | $34.61 | $35.70 | $35.70 | 218,612 |
2023-05-16 | $35.20 | $35.64 | $34.93 | $34.93 | $34.93 | 137,641 |
2023-05-15 | $35.52 | $35.93 | $35.19 | $35.35 | $35.35 | 164,413 |
2023-05-12 | $36.13 | $36.20 | $35.16 | $35.30 | $35.30 | 226,871 |
2023-05-11 | $35.61 | $36.32 | $35.61 | $36.20 | $36.20 | 103,647 |
2023-05-10 | $36.14 | $36.15 | $35.40 | $35.88 | $35.88 | 133,326 |
2023-05-09 | $36.32 | $36.46 | $35.42 | $35.66 | $35.66 | 180,650 |
2023-05-08 | $37.47 | $37.65 | $35.83 | $36.31 | $36.31 | 151,973 |
2023-05-05 | $37.36 | $37.90 | $34.35 | $37.26 | $37.26 | 157,789 |
2023-05-04 | $35.37 | $37.34 | $34.70 | $37.20 | $37.20 | 259,054 |
2023-05-03 | $34.85 | $35.39 | $34.68 | $34.84 | $34.84 | 229,783 |
2023-05-02 | $35.00 | $35.38 | $34.26 | $34.90 | $34.90 | 174,152 |
2023-05-01 | $35.40 | $35.83 | $35.10 | $35.22 | $35.22 | 78,929 |
2023-04-28 | $35.06 | $35.66 | $35.06 | $35.33 | $35.33 | 110,969 |
2023-04-27 | $34.87 | $35.07 | $34.36 | $35.01 | $35.01 | 109,414 |
2023-04-26 | $35.06 | $35.40 | $34.54 | $34.66 | $34.66 | 148,425 |
2023-04-25 | $35.67 | $35.86 | $35.25 | $35.26 | $35.26 | 93,828 |
2023-04-24 | $35.38 | $36.10 | $35.11 | $35.99 | $35.99 | 115,460 |
2023-04-21 | $35.87 | $36.62 | $35.20 | $35.38 | $35.38 | 156,701 |
2023-04-20 | $35.31 | $36.25 | $35.11 | $35.86 | $35.86 | 175,191 |
2023-04-19 | $37.47 | $37.63 | $34.32 | $35.35 | $35.35 | 359,343 |
2023-04-18 | $38.53 | $38.80 | $37.94 | $38.06 | $38.06 | 65,245 |
2023-04-17 | $37.90 | $38.50 | $37.84 | $38.49 | $38.49 | 61,628 |
2023-04-14 | $38.16 | $38.53 | $37.20 | $37.78 | $37.78 | 96,346 |
2023-04-13 | $38.10 | $38.48 | $37.77 | $38.19 | $38.19 | 76,936 |
2023-04-12 | $39.03 | $39.03 | $38.00 | $38.09 | $38.09 | 99,106 |
2023-04-11 | $38.68 | $39.26 | $38.68 | $38.78 | $38.78 | 84,786 |
2023-04-10 | $38.23 | $38.90 | $37.21 | $38.61 | $38.61 | 181,118 |
2023-04-06 | $38.64 | $38.65 | $37.50 | $38.39 | $38.39 | 62,164 |
2023-04-05 | $38.61 | $38.95 | $38.16 | $38.47 | $38.47 | 76,202 |
2023-04-04 | $39.66 | $39.77 | $38.36 | $38.82 | $38.82 | 101,271 |
2023-04-03 | $39.07 | $39.58 | $38.87 | $39.52 | $39.52 | 158,183 |
2023-03-31 | $38.64 | $39.35 | $38.40 | $39.07 | $39.07 | 181,266 |
2023-03-30 | $38.61 | $38.76 | $38.29 | $38.37 | $38.37 | 71,019 |
2023-03-29 | $38.34 | $38.88 | $37.85 | $38.37 | $38.37 | 104,237 |
2023-03-28 | $37.88 | $38.42 | $37.81 | $38.16 | $38.16 | 117,441 |
2023-03-27 | $37.89 | $38.28 | $37.80 | $38.06 | $38.06 | 120,374 |
2023-03-24 | $37.00 | $37.70 | $36.66 | $37.67 | $37.67 | 133,493 |
2023-03-23 | $37.69 | $38.09 | $36.98 | $37.13 | $37.13 | 176,674 |
2023-03-22 | $37.96 | $38.76 | $37.47 | $37.59 | $37.59 | 177,068 |
2023-03-21 | $38.10 | $39.06 | $37.81 | $38.05 | $38.05 | 155,628 |
2023-03-20 | $37.46 | $38.43 | $37.24 | $37.75 | $37.75 | 178,815 |
2023-03-17 | $38.13 | $38.15 | $37.12 | $37.18 | $37.18 | 614,847 |
2023-03-16 | $37.24 | $38.53 | $36.85 | $38.32 | $38.32 | 139,784 |
2023-03-15 | $36.63 | $37.66 | $36.54 | $37.56 | $37.56 | 156,381 |
2023-03-14 | $37.90 | $38.18 | $36.76 | $37.33 | $37.33 | 142,455 |
2023-03-13 | $36.89 | $37.64 | $36.76 | $36.95 | $36.95 | 157,278 |
2023-03-10 | $37.57 | $37.57 | $37.09 | $37.29 | $37.29 | 147,139 |
2023-03-09 | $37.85 | $37.98 | $37.52 | $37.74 | $37.74 | 173,832 |
2023-03-08 | $37.57 | $37.88 | $36.68 | $37.65 | $37.65 | 116,045 |
2023-03-07 | $37.51 | $37.65 | $37.20 | $37.45 | $37.45 | 142,686 |
2023-03-06 | $38.57 | $38.57 | $37.10 | $37.54 | $37.54 | 239,516 |
2023-03-03 | $38.71 | $38.71 | $38.03 | $38.45 | $38.45 | 88,780 |
2023-03-02 | $37.97 | $38.53 | $37.97 | $38.49 | $38.49 | 79,694 |
2023-03-01 | $38.40 | $38.54 | $37.68 | $38.14 | $38.14 | 92,098 |
2023-02-28 | $38.18 | $38.54 | $37.76 | $38.43 | $38.43 | 199,413 |
2023-02-27 | $38.80 | $38.95 | $38.11 | $38.11 | $38.11 | 114,034 |
2023-02-24 | $38.51 | $38.63 | $37.81 | $38.48 | $38.48 | 126,319 |
2023-02-23 | $39.54 | $39.82 | $38.38 | $38.81 | $38.81 | 166,013 |
2023-02-22 | $39.66 | $40.37 | $39.26 | $39.46 | $39.46 | 196,970 |
2023-02-21 | $40.40 | $40.94 | $39.60 | $39.60 | $39.60 | 161,376 |
2023-02-17 | $40.24 | $41.06 | $39.84 | $40.85 | $40.85 | 147,285 |
2023-02-16 | $39.89 | $40.32 | $39.27 | $40.04 | $40.04 | 283,903 |
2023-02-15 | $39.87 | $40.58 | $39.59 | $40.36 | $40.36 | 126,037 |
2023-02-14 | $40.91 | $41.25 | $39.95 | $40.18 | $40.18 | 134,404 |
2023-02-13 | $40.71 | $41.04 | $40.46 | $41.04 | $41.04 | 93,672 |
2023-02-10 | $40.79 | $41.02 | $39.93 | $40.65 | $40.65 | 125,264 |
2023-02-09 | $41.44 | $41.79 | $40.39 | $40.75 | $40.75 | 126,939 |
2023-02-08 | $40.51 | $41.51 | $40.49 | $41.44 | $41.44 | 172,346 |
2023-02-07 | $40.50 | $40.97 | $37.38 | $40.82 | $40.82 | 300,830 |
2023-02-06 | $41.04 | $41.16 | $40.00 | $40.65 | $40.65 | 194,744 |
2023-02-03 | $40.33 | $41.74 | $40.33 | $41.33 | $41.33 | 230,819 |
2023-02-02 | $40.01 | $40.96 | $39.78 | $40.60 | $40.60 | 311,991 |
2023-02-01 | $38.88 | $41.11 | $38.83 | $39.93 | $39.93 | 294,893 |
2023-01-31 | $38.81 | $39.86 | $38.68 | $39.63 | $39.63 | 241,652 |
2023-01-30 | $38.84 | $39.48 | $38.36 | $38.48 | $38.48 | 140,511 |
2023-01-27 | $38.67 | $39.03 | $38.35 | $38.92 | $38.92 | 75,028 |
2023-01-26 | $39.12 | $39.12 | $38.44 | $38.61 | $38.61 | 92,738 |
2023-01-25 | $38.61 | $38.92 | $37.81 | $38.87 | $38.87 | 76,705 |
2023-01-24 | $39.21 | $39.43 | $38.66 | $38.75 | $38.75 | 69,373 |
2023-01-23 | $38.67 | $39.86 | $38.50 | $39.25 | $39.25 | 235,025 |
2023-01-20 | $38.34 | $38.73 | $37.80 | $38.73 | $38.73 | 117,779 |
2023-01-19 | $37.76 | $38.39 | $37.54 | $38.00 | $38.00 | 106,621 |
2023-01-18 | $38.29 | $38.83 | $37.76 | $38.00 | $38.00 | 135,751 |
2023-01-17 | $38.23 | $38.96 | $37.98 | $38.25 | $38.25 | 131,353 |
2023-01-13 | $37.29 | $38.43 | $37.17 | $38.34 | $38.34 | 133,336 |
2023-01-12 | $37.47 | $38.22 | $37.29 | $37.54 | $37.54 | 305,162 |
2023-01-11 | $36.63 | $37.31 | $36.58 | $37.30 | $37.30 | 257,923 |
2023-01-10 | $35.70 | $36.47 | $35.40 | $36.47 | $36.47 | 260,275 |
2023-01-09 | $35.70 | $36.27 | $34.73 | $35.70 | $35.70 | 171,517 |
2023-01-06 | $34.94 | $36.23 | $34.80 | $35.77 | $35.77 | 221,259 |
2023-01-05 | $34.64 | $35.04 | $34.21 | $34.63 | $34.63 | 131,023 |
2023-01-04 | $35.28 | $35.59 | $34.79 | $34.90 | $34.90 | 169,852 |
2023-01-03 | $36.09 | $36.31 | $34.56 | $35.22 | $35.22 | 322,162 |
2022-12-30 | $35.91 | $36.17 | $35.71 | $35.80 | $35.80 | 117,777 |
2022-12-29 | $35.65 | $36.28 | $34.88 | $36.13 | $36.13 | 103,467 |
2022-12-28 | $36.14 | $36.65 | $35.29 | $35.36 | $35.36 | 107,980 |
2022-12-27 | $36.17 | $36.30 | $35.85 | $36.22 | $36.22 | 95,599 |
2022-12-23 | $36.08 | $36.28 | $35.80 | $36.17 | $36.17 | 110,507 |
2022-12-22 | $35.97 | $36.12 | $35.30 | $36.10 | $36.10 | 105,501 |
2022-12-21 | $35.87 | $36.44 | $35.82 | $36.20 | $36.20 | 144,202 |
2022-12-20 | $35.75 | $35.96 | $35.25 | $35.57 | $35.57 | 150,049 |
2022-12-19 | $34.73 | $36.00 | $34.53 | $35.71 | $35.71 | 222,351 |
2022-12-16 | $34.73 | $35.21 | $34.01 | $34.83 | $34.83 | 1,025,823 |
2022-12-15 | $35.71 | $35.75 | $34.93 | $34.98 | $34.98 | 189,020 |
2022-12-14 | $36.72 | $36.87 | $35.82 | $36.05 | $36.05 | 177,566 |
2022-12-13 | $38.13 | $38.42 | $36.61 | $36.66 | $36.66 | 148,545 |
2022-12-12 | $37.30 | $37.44 | $36.51 | $37.44 | $37.44 | 145,665 |
2022-12-09 | $37.15 | $37.74 | $37.15 | $37.26 | $37.26 | 116,974 |
2022-12-08 | $37.05 | $37.57 | $36.51 | $37.39 | $37.39 | 137,202 |
2022-12-07 | $38.11 | $38.49 | $37.03 | $37.05 | $37.05 | 136,884 |
2022-12-06 | $38.69 | $38.69 | $37.72 | $38.09 | $38.09 | 120,267 |
2022-12-05 | $39.04 | $39.04 | $38.28 | $38.76 | $38.76 | 172,055 |
2022-12-02 | $38.00 | $39.45 | $38.00 | $39.44 | $39.44 | 124,090 |
2022-12-01 | $39.07 | $39.39 | $38.23 | $38.27 | $38.27 | 116,299 |
2022-11-30 | $38.14 | $39.20 | $37.55 | $39.07 | $39.07 | 147,706 |
2022-11-29 | $38.24 | $38.74 | $38.00 | $38.42 | $38.42 | 137,820 |
2022-11-28 | $37.68 | $38.65 | $37.61 | $38.23 | $38.23 | 149,837 |
2022-11-25 | $37.87 | $38.50 | $37.60 | $38.04 | $38.04 | 81,940 |
2022-11-23 | $38.35 | $39.14 | $36.88 | $38.01 | $38.01 | 291,126 |
2022-11-22 | $40.29 | $41.21 | $36.92 | $38.24 | $38.24 | 460,176 |
2022-11-21 | $41.79 | $42.48 | $41.32 | $41.94 | $41.94 | 124,046 |
2022-11-18 | $42.49 | $42.93 | $41.11 | $41.81 | $41.81 | 192,972 |
2022-11-17 | $41.23 | $41.80 | $40.94 | $41.71 | $41.71 | 122,556 |
2022-11-16 | $42.02 | $42.36 | $41.39 | $41.56 | $41.56 | 125,002 |
2022-11-15 | $41.12 | $42.40 | $40.63 | $41.98 | $41.98 | 122,863 |
2022-11-14 | $40.55 | $40.97 | $39.74 | $40.53 | $40.53 | 125,044 |
2022-11-11 | $40.89 | $41.02 | $40.15 | $40.67 | $40.67 | 114,916 |
2022-11-10 | $39.89 | $40.99 | $39.88 | $40.53 | $40.53 | 214,135 |
2022-11-09 | $39.64 | $40.17 | $38.94 | $39.23 | $39.23 | 111,915 |
2022-11-08 | $40.89 | $41.07 | $39.34 | $39.99 | $39.99 | 122,680 |
2022-11-07 | $40.12 | $41.60 | $40.05 | $40.89 | $40.89 | 156,978 |
2022-11-04 | $39.36 | $40.24 | $39.08 | $39.94 | $39.94 | 138,795 |
2022-11-03 | $38.59 | $39.33 | $38.23 | $39.02 | $39.02 | 149,393 |
2022-11-02 | $39.50 | $40.36 | $38.83 | $39.09 | $39.09 | 189,835 |
2022-11-01 | $39.53 | $39.80 | $39.14 | $39.46 | $39.46 | 140,204 |
2022-10-31 | $39.32 | $39.83 | $38.90 | $39.14 | $39.14 | 175,438 |
2022-10-28 | $38.65 | $39.90 | $38.64 | $39.45 | $39.45 | 161,259 |
2022-10-27 | $38.62 | $39.18 | $38.25 | $38.44 | $38.44 | 113,901 |
2022-10-26 | $38.21 | $38.92 | $37.59 | $38.27 | $38.27 | 107,918 |
2022-10-25 | $37.12 | $38.40 | $37.12 | $38.00 | $38.00 | 129,129 |
2022-10-24 | $36.53 | $37.19 | $36.12 | $36.97 | $36.97 | 107,894 |
2022-10-21 | $35.54 | $36.58 | $35.30 | $36.41 | $36.41 | 134,490 |
2022-10-20 | $35.75 | $36.20 | $35.15 | $35.26 | $35.26 | 110,236 |
2022-10-19 | $36.23 | $36.37 | $35.46 | $35.90 | $35.90 | 101,981 |
2022-10-18 | $36.56 | $37.18 | $36.39 | $36.52 | $36.52 | 123,956 |
2022-10-17 | $35.33 | $36.16 | $35.33 | $36.09 | $36.09 | 169,829 |
2022-10-14 | $35.19 | $35.40 | $34.68 | $34.98 | $34.98 | 113,277 |
2022-10-13 | $34.22 | $35.18 | $33.87 | $34.95 | $34.95 | 235,111 |
2022-10-12 | $35.21 | $35.31 | $34.68 | $34.84 | $34.84 | 101,655 |
2022-10-11 | $34.80 | $35.92 | $34.77 | $35.19 | $35.19 | 186,753 |
2022-10-10 | $34.37 | $35.14 | $34.10 | $34.89 | $34.89 | 117,527 |
2022-10-07 | $34.39 | $34.77 | $34.04 | $34.35 | $34.35 | 146,450 |
2022-10-06 | $34.74 | $34.91 | $34.32 | $34.58 | $34.58 | 96,854 |
2022-10-05 | $35.29 | $35.56 | $34.72 | $34.81 | $34.81 | 123,710 |
2022-10-04 | $34.69 | $36.13 | $34.33 | $35.70 | $35.70 | 167,468 |
2022-10-03 | $34.41 | $34.71 | $34.21 | $34.25 | $34.25 | 220,283 |
2022-09-30 | $34.19 | $34.83 | $33.69 | $34.16 | $34.16 | 294,910 |
2022-09-29 | $34.62 | $34.62 | $33.74 | $34.09 | $34.09 | 140,747 |
2022-09-28 | $34.53 | $35.20 | $34.28 | $34.82 | $34.82 | 139,656 |
2022-09-27 | $35.73 | $35.90 | $34.31 | $34.40 | $34.40 | 156,168 |
2022-09-26 | $35.36 | $36.04 | $35.19 | $35.54 | $35.54 | 179,874 |
2022-09-23 | $35.50 | $35.64 | $35.11 | $35.51 | $35.51 | 137,641 |
2022-09-22 | $35.45 | $35.92 | $35.02 | $35.71 | $35.71 | 185,509 |
2022-09-21 | $35.87 | $36.80 | $35.54 | $35.64 | $35.64 | 165,363 |
2022-09-20 | $35.55 | $35.78 | $34.99 | $35.67 | $35.67 | 180,105 |
2022-09-19 | $34.85 | $35.91 | $34.85 | $35.74 | $35.74 | 188,783 |
2022-09-16 | $34.75 | $35.54 | $34.67 | $35.21 | $35.21 | 496,682 |
2022-09-15 | $35.21 | $35.82 | $34.53 | $34.87 | $34.87 | 176,190 |
2022-09-14 | $35.47 | $35.76 | $35.08 | $35.43 | $35.43 | 152,199 |
2022-09-13 | $36.92 | $37.26 | $35.60 | $35.65 | $35.65 | 154,100 |
2022-09-12 | $37.34 | $38.01 | $37.12 | $37.51 | $37.51 | 160,861 |
2022-09-09 | $36.51 | $37.07 | $36.30 | $37.01 | $37.01 | 114,214 |
2022-09-08 | $36.47 | $36.64 | $35.83 | $36.41 | $36.41 | 127,650 |
2022-09-07 | $36.07 | $37.23 | $35.88 | $36.95 | $36.95 | 157,952 |
2022-09-06 | $36.41 | $36.51 | $35.40 | $35.92 | $35.92 | 212,237 |
2022-09-02 | $37.85 | $37.85 | $36.09 | $36.29 | $36.29 | 136,897 |
2022-09-01 | $37.58 | $37.65 | $36.83 | $37.53 | $37.53 | 182,601 |
2022-08-31 | $38.61 | $39.00 | $37.73 | $37.76 | $37.76 | 144,774 |
2022-08-30 | $39.55 | $39.55 | $38.64 | $38.73 | $38.73 | 141,033 |
2022-08-29 | $39.50 | $40.31 | $39.34 | $39.63 | $39.63 | 149,153 |
2022-08-26 | $40.99 | $40.99 | $39.98 | $40.09 | $40.09 | 151,240 |
2022-08-25 | $40.55 | $41.73 | $39.90 | $41.04 | $41.04 | 168,725 |
2022-08-24 | $40.17 | $40.41 | $39.71 | $40.15 | $40.15 | 101,596 |
2022-08-23 | $40.00 | $40.27 | $39.83 | $40.13 | $40.13 | 126,571 |
2022-08-22 | $41.05 | $41.05 | $39.90 | $40.10 | $40.10 | 117,692 |
2022-08-19 | $42.11 | $42.11 | $41.16 | $41.27 | $41.27 | 102,975 |
2022-08-18 | $42.07 | $42.43 | $41.79 | $42.28 | $42.28 | 148,266 |
2022-08-17 | $42.40 | $42.44 | $41.55 | $42.07 | $42.07 | 118,314 |
2022-08-16 | $42.29 | $42.98 | $42.03 | $42.69 | $42.69 | 108,247 |
2022-08-15 | $42.36 | $42.53 | $41.56 | $42.42 | $42.42 | 128,674 |
2022-08-12 | $41.68 | $42.40 | $40.86 | $42.37 | $42.37 | 121,400 |
2022-08-11 | $41.64 | $42.33 | $41.53 | $41.65 | $41.65 | 74,595 |
2022-08-10 | $41.10 | $41.62 | $40.97 | $41.26 | $41.26 | 148,931 |
2022-08-09 | $41.99 | $41.99 | $40.51 | $40.62 | $40.62 | 154,125 |
2022-08-08 | $41.54 | $43.17 | $41.54 | $42.19 | $42.19 | 201,299 |
2022-08-05 | $40.96 | $41.83 | $40.48 | $41.51 | $41.51 | 215,004 |
2022-08-04 | $40.53 | $41.78 | $40.00 | $41.19 | $41.19 | 229,805 |
2022-08-03 | $40.63 | $41.23 | $39.92 | $40.52 | $40.52 | 213,524 |
2022-08-02 | $41.55 | $41.56 | $40.52 | $40.90 | $40.90 | 118,263 |
2022-08-01 | $40.58 | $41.55 | $40.11 | $41.43 | $41.43 | 126,224 |
2022-07-29 | $41.32 | $41.60 | $40.65 | $40.80 | $40.80 | 157,293 |
2022-07-28 | $40.94 | $41.53 | $40.74 | $41.51 | $41.51 | 118,625 |
2022-07-27 | $40.70 | $41.16 | $40.33 | $40.94 | $40.94 | 144,030 |
2022-07-26 | $40.89 | $40.89 | $40.44 | $40.63 | $40.63 | 84,023 |
2022-07-25 | $41.34 | $41.56 | $40.84 | $41.05 | $41.05 | 84,171 |
2022-07-22 | $41.04 | $41.55 | $40.57 | $41.01 | $41.01 | 106,778 |
2022-07-21 | $41.49 | $41.52 | $40.40 | $41.04 | $41.04 | 130,775 |
2022-07-20 | $41.79 | $42.45 | $41.23 | $41.74 | $41.74 | 206,029 |
2022-07-19 | $41.76 | $43.01 | $40.80 | $41.90 | $41.90 | 200,272 |
2022-07-18 | $41.23 | $42.18 | $41.09 | $41.33 | $41.33 | 193,688 |
2022-07-15 | $41.19 | $41.59 | $40.33 | $41.23 | $41.23 | 156,243 |
2022-07-14 | $39.95 | $40.48 | $39.67 | $40.48 | $40.48 | 102,909 |
2022-07-13 | $40.05 | $40.52 | $39.86 | $40.34 | $40.34 | 174,090 |
2022-07-12 | $40.40 | $41.19 | $40.20 | $40.49 | $40.49 | 110,774 |
2022-07-11 | $39.54 | $40.46 | $39.34 | $40.31 | $40.31 | 137,654 |
2022-07-08 | $40.02 | $40.47 | $39.83 | $39.95 | $39.95 | 154,807 |
2022-07-07 | $40.28 | $40.36 | $39.56 | $40.29 | $40.29 | 140,273 |
2022-07-06 | $40.62 | $40.93 | $39.42 | $39.97 | $39.97 | 188,766 |
2022-07-05 | $39.83 | $40.94 | $39.02 | $40.76 | $40.76 | 244,409 |
2022-07-01 | $39.89 | $40.79 | $39.73 | $40.29 | $40.29 | 181,641 |
2022-06-30 | $38.67 | $40.04 | $38.29 | $40.01 | $40.01 | 311,895 |
2022-06-29 | $38.64 | $39.73 | $38.00 | $38.79 | $38.79 | 342,201 |
2022-06-28 | $40.59 | $42.05 | $38.60 | $38.65 | $38.65 | 305,252 |
2022-06-27 | $40.91 | $41.01 | $40.40 | $40.52 | $40.52 | 130,356 |
2022-06-24 | $40.63 | $41.77 | $40.49 | $40.61 | $40.61 | 430,904 |
2022-06-23 | $39.58 | $40.70 | $38.87 | $40.56 | $40.56 | 181,100 |
2022-06-22 | $38.74 | $40.20 | $38.20 | $39.75 | $39.75 | 231,964 |
2022-06-21 | $39.04 | $39.40 | $38.38 | $39.23 | $39.23 | 103,152 |
2022-06-17 | $37.94 | $38.90 | $37.77 | $38.47 | $38.47 | 438,530 |
2022-06-16 | $38.91 | $39.09 | $37.56 | $37.94 | $37.94 | 177,595 |
2022-06-15 | $39.08 | $40.16 | $38.98 | $39.52 | $39.52 | 133,385 |
2022-06-14 | $39.41 | $39.74 | $38.48 | $38.83 | $38.83 | 178,783 |
2022-06-13 | $40.25 | $40.31 | $39.27 | $39.52 | $39.52 | 113,587 |
2022-06-10 | $40.27 | $41.66 | $40.27 | $41.03 | $41.03 | 106,315 |
2022-06-09 | $41.45 | $41.72 | $40.71 | $40.77 | $40.77 | 105,461 |
2022-06-08 | $41.74 | $41.80 | $40.85 | $41.42 | $41.42 | 143,291 |
2022-06-07 | $41.93 | $42.38 | $41.70 | $42.03 | $42.03 | 122,205 |
2022-06-06 | $42.10 | $42.44 | $41.83 | $42.35 | $42.35 | 171,697 |
2022-06-03 | $42.06 | $42.53 | $41.69 | $41.93 | $41.93 | 114,626 |
2022-06-02 | $41.82 | $42.37 | $41.23 | $42.37 | $42.37 | 99,222 |
2022-06-01 | $42.31 | $42.31 | $40.75 | $41.53 | $41.53 | 103,558 |
2022-05-31 | $42.71 | $42.96 | $42.05 | $42.33 | $42.33 | 145,786 |
2022-05-27 | $42.42 | $43.43 | $42.32 | $43.15 | $43.15 | 161,536 |
2022-05-26 | $41.69 | $42.76 | $41.23 | $42.29 | $42.29 | 130,531 |
2022-05-25 | $40.49 | $41.47 | $39.90 | $41.34 | $41.34 | 180,685 |
2022-05-24 | $40.04 | $40.63 | $39.11 | $40.49 | $40.49 | 126,269 |
2022-05-23 | $39.49 | $40.53 | $39.09 | $40.02 | $40.02 | 232,648 |
2022-05-20 | $41.14 | $41.14 | $38.56 | $39.35 | $39.35 | 416,603 |
2022-05-19 | $41.20 | $41.46 | $39.85 | $41.02 | $41.02 | 274,823 |
2022-05-18 | $42.66 | $42.80 | $41.46 | $41.62 | $41.62 | 275,079 |
2022-05-17 | $42.42 | $43.03 | $42.07 | $42.91 | $42.91 | 127,984 |
2022-05-16 | $42.20 | $42.62 | $41.61 | $42.17 | $42.17 | 134,896 |
2022-05-13 | $41.97 | $42.60 | $41.73 | $42.37 | $42.37 | 155,787 |
2022-05-12 | $40.21 | $41.92 | $40.13 | $41.71 | $41.71 | 222,349 |
2022-05-11 | $41.25 | $42.20 | $39.99 | $40.05 | $40.05 | 157,375 |
2022-05-10 | $42.34 | $42.77 | $40.52 | $41.09 | $41.09 | 167,433 |
2022-05-09 | $40.03 | $42.77 | $40.03 | $42.36 | $42.36 | 208,585 |
2022-05-06 | $41.05 | $41.14 | $39.59 | $40.33 | $40.33 | 265,640 |
2022-05-05 | $40.65 | $41.47 | $39.68 | $41.28 | $41.28 | 326,945 |
2022-05-04 | $41.13 | $41.76 | $40.57 | $41.45 | $41.45 | 171,785 |
2022-05-03 | $41.20 | $41.46 | $40.41 | $40.84 | $40.84 | 124,809 |
2022-05-02 | $41.57 | $42.24 | $40.56 | $41.32 | $41.32 | 132,010 |
2022-04-29 | $41.73 | $41.94 | $41.14 | $41.38 | $41.38 | 190,801 |
2022-04-28 | $41.87 | $42.18 | $41.34 | $41.90 | $41.90 | 128,682 |
2022-04-27 | $41.60 | $42.36 | $41.31 | $41.71 | $41.71 | 137,913 |
2022-04-26 | $42.42 | $42.88 | $41.62 | $41.63 | $41.63 | 160,415 |
2022-04-25 | $41.51 | $42.94 | $40.80 | $42.89 | $42.89 | 142,423 |
2022-04-22 | $42.19 | $42.79 | $41.70 | $41.79 | $41.79 | 142,680 |
2022-04-21 | $42.81 | $43.25 | $42.13 | $42.21 | $42.21 | 107,583 |
2022-04-20 | $42.90 | $43.69 | $42.37 | $42.49 | $42.49 | 129,900 |
2022-04-19 | $41.73 | $42.60 | $41.73 | $42.51 | $42.51 | 124,044 |
2022-04-18 | $42.25 | $42.71 | $41.56 | $41.75 | $41.75 | 127,267 |
2022-04-14 | $42.22 | $43.21 | $42.22 | $42.48 | $42.48 | 140,539 |
2022-04-13 | $42.25 | $42.44 | $41.45 | $41.89 | $41.89 | 138,230 |
2022-04-12 | $41.43 | $42.61 | $41.40 | $42.09 | $42.09 | 136,405 |
2022-04-11 | $40.89 | $41.82 | $40.89 | $41.18 | $41.18 | 118,156 |
2022-04-08 | $41.93 | $42.15 | $41.17 | $41.20 | $41.20 | 146,081 |
2022-04-07 | $41.64 | $42.13 | $41.13 | $41.86 | $41.86 | 188,378 |
2022-04-06 | $41.11 | $42.11 | $40.93 | $41.51 | $41.51 | 185,273 |
2022-04-05 | $42.19 | $42.32 | $41.37 | $41.40 | $41.40 | 163,027 |
2022-04-04 | $41.67 | $42.15 | $41.03 | $42.08 | $42.08 | 117,571 |
2022-04-01 | $40.88 | $41.77 | $40.22 | $41.66 | $41.66 | 145,253 |
2022-03-31 | $41.65 | $42.48 | $40.73 | $40.78 | $40.78 | 141,346 |
2022-03-30 | $42.25 | $42.39 | $41.39 | $41.76 | $41.76 | 111,378 |
2022-03-29 | $41.45 | $42.51 | $41.45 | $42.28 | $42.28 | 186,861 |
2022-03-28 | $41.64 | $41.64 | $40.74 | $41.21 | $41.21 | 143,313 |
2022-03-25 | $41.51 | $42.11 | $41.24 | $41.55 | $41.55 | 120,695 |
2022-03-24 | $41.46 | $42.70 | $40.66 | $41.45 | $41.45 | 129,262 |
2022-03-23 | $42.18 | $42.33 | $41.36 | $41.50 | $41.50 | 87,076 |
2022-03-22 | $42.94 | $44.53 | $42.10 | $42.44 | $42.44 | 111,555 |
2022-03-21 | $43.54 | $44.12 | $42.62 | $42.80 | $42.80 | 141,159 |
2022-03-18 | $42.88 | $43.64 | $42.14 | $43.58 | $43.58 | 575,851 |
2022-03-17 | $41.45 | $43.00 | $41.41 | $42.88 | $42.88 | 145,326 |
2022-03-16 | $41.56 | $41.93 | $41.15 | $41.88 | $41.88 | 191,262 |
2022-03-15 | $40.88 | $41.38 | $40.60 | $41.35 | $41.35 | 133,202 |
2022-03-14 | $40.38 | $40.93 | $39.85 | $40.56 | $40.56 | 133,928 |
2022-03-11 | $41.24 | $41.24 | $39.95 | $40.20 | $40.20 | 152,340 |
2022-03-10 | $41.19 | $41.60 | $40.39 | $40.95 | $40.95 | 143,839 |
2022-03-09 | $42.00 | $42.52 | $41.71 | $41.82 | $41.82 | 142,627 |
2022-03-08 | $43.29 | $43.29 | $41.30 | $41.43 | $41.43 | 146,213 |
2022-03-07 | $43.22 | $43.81 | $42.73 | $43.24 | $43.24 | 147,144 |
2022-03-04 | $42.91 | $43.43 | $42.50 | $43.37 | $43.37 | 133,609 |
2022-03-03 | $43.86 | $44.00 | $42.80 | $43.24 | $43.24 | 540,233 |
2022-03-02 | $42.95 | $43.82 | $42.95 | $43.73 | $43.73 | 98,252 |
2022-03-01 | $43.86 | $44.31 | $42.50 | $42.68 | $42.68 | 183,000 |
2022-02-28 | $43.15 | $44.11 | $42.87 | $44.04 | $44.04 | 208,103 |
2022-02-25 | $42.20 | $43.64 | $41.73 | $43.60 | $43.60 | 160,355 |
2022-02-24 | $41.59 | $42.35 | $40.09 | $42.27 | $42.27 | 251,882 |
2022-02-23 | $42.72 | $42.76 | $41.92 | $42.12 | $42.12 | 132,466 |
2022-02-22 | $43.45 | $43.82 | $42.16 | $42.37 | $42.37 | 188,915 |
2022-02-18 | $42.95 | $44.10 | $42.95 | $43.89 | $43.89 | 446,108 |
2022-02-17 | $42.27 | $43.31 | $41.98 | $43.24 | $43.24 | 164,004 |
2022-02-16 | $42.09 | $42.88 | $41.45 | $42.53 | $42.53 | 243,931 |
2022-02-15 | $41.94 | $42.66 | $41.73 | $42.31 | $42.31 | 114,203 |
2022-02-14 | $42.01 | $43.33 | $41.11 | $41.72 | $41.72 | 178,585 |
2022-02-11 | $41.21 | $42.12 | $40.76 | $41.87 | $41.87 | 216,418 |
2022-02-10 | $40.97 | $41.73 | $40.88 | $41.12 | $41.12 | 236,055 |
2022-02-09 | $42.34 | $42.46 | $41.44 | $41.65 | $41.65 | 159,544 |
2022-02-08 | $41.16 | $42.10 | $40.72 | $41.92 | $41.92 | 150,721 |
2022-02-07 | $41.79 | $42.23 | $41.01 | $41.08 | $41.08 | 173,768 |
2022-02-04 | $43.52 | $43.93 | $41.38 | $41.84 | $41.84 | 381,452 |
2022-02-03 | $44.36 | $44.72 | $43.37 | $43.58 | $43.58 | 313,496 |
2022-02-02 | $43.76 | $44.71 | $43.12 | $43.65 | $43.65 | 220,297 |
2022-02-01 | $43.47 | $44.00 | $42.88 | $43.86 | $43.86 | 163,040 |
2022-01-31 | $42.26 | $43.52 | $42.07 | $43.33 | $43.33 | 220,306 |
2022-01-28 | $42.28 | $42.67 | $41.12 | $42.66 | $42.66 | 317,902 |
2022-01-27 | $41.86 | $42.33 | $41.32 | $42.28 | $42.28 | 302,812 |
2022-01-26 | $42.66 | $43.35 | $40.92 | $41.64 | $41.64 | 252,955 |
2022-01-25 | $42.14 | $42.83 | $40.89 | $42.36 | $42.36 | 187,020 |
2022-01-24 | $41.70 | $43.10 | $41.45 | $42.61 | $42.61 | 271,979 |
2022-01-21 | $41.48 | $43.02 | $41.46 | $42.04 | $42.04 | 227,129 |
2022-01-20 | $42.50 | $43.18 | $41.62 | $41.78 | $41.78 | 197,256 |
2022-01-19 | $43.20 | $43.30 | $42.36 | $42.56 | $42.56 | 164,085 |
2022-01-18 | $44.38 | $44.38 | $42.84 | $43.12 | $43.12 | 219,521 |
2022-01-14 | $44.55 | $45.14 | $44.10 | $44.77 | $44.77 | 238,822 |
2022-01-13 | $46.17 | $46.40 | $44.86 | $44.95 | $44.95 | 110,011 |
2022-01-12 | $45.92 | $46.96 | $45.28 | $46.22 | $46.22 | 188,686 |
2022-01-11 | $45.66 | $45.73 | $44.87 | $45.60 | $45.60 | 125,969 |
2022-01-10 | $45.72 | $46.00 | $44.72 | $45.79 | $45.79 | 120,346 |
2022-01-07 | $46.17 | $46.62 | $45.65 | $45.84 | $45.84 | 122,093 |
2022-01-06 | $46.60 | $47.10 | $46.25 | $46.35 | $46.35 | 98,274 |
2022-01-05 | $47.91 | $48.12 | $46.33 | $46.46 | $46.46 | 190,663 |
2022-01-04 | $47.92 | $48.63 | $47.72 | $47.80 | $47.80 | 130,228 |
2022-01-03 | $47.85 | $48.32 | $47.46 | $48.08 | $48.08 | 121,695 |
2021-12-31 | $48.01 | $48.25 | $47.46 | $47.85 | $47.85 | 78,396 |
2021-12-30 | $48.23 | $48.67 | $47.76 | $47.91 | $47.91 | 87,303 |
2021-12-29 | $47.85 | $48.35 | $47.72 | $48.23 | $48.23 | 95,639 |
2021-12-28 | $47.46 | $47.88 | $47.25 | $47.61 | $47.61 | 90,128 |
2021-12-27 | $47.01 | $47.73 | $46.62 | $47.58 | $47.58 | 85,417 |
2021-12-23 | $47.02 | $47.28 | $46.76 | $46.83 | $46.83 | 85,327 |
2021-12-22 | $46.41 | $47.18 | $46.03 | $46.90 | $46.90 | 168,178 |
2021-12-21 | $44.54 | $46.71 | $44.26 | $46.57 | $46.57 | 233,439 |
2021-12-20 | $44.59 | $44.70 | $42.99 | $44.39 | $44.39 | 281,047 |
2021-12-17 | $44.77 | $46.22 | $43.55 | $45.01 | $45.01 | 1,566,228 |
2021-12-16 | $45.10 | $45.32 | $43.52 | $44.55 | $44.55 | 531,722 |
2021-12-15 | $44.33 | $45.05 | $44.02 | $44.88 | $44.88 | 214,924 |
2021-12-14 | $45.20 | $45.96 | $44.40 | $44.48 | $44.48 | 142,147 |
2021-12-13 | $45.19 | $45.97 | $44.87 | $45.41 | $45.41 | 136,984 |
2021-12-10 | $45.66 | $46.11 | $45.20 | $45.37 | $45.37 | 99,544 |
2021-12-09 | $45.69 | $46.53 | $45.29 | $45.32 | $45.32 | 104,422 |
2021-12-08 | $46.64 | $47.02 | $45.94 | $46.16 | $46.16 | 148,847 |
2021-12-07 | $46.62 | $47.11 | $46.16 | $46.52 | $46.52 | 137,994 |
2021-12-06 | $45.60 | $46.77 | $45.18 | $46.37 | $46.37 | 167,086 |
2021-12-03 | $44.76 | $45.72 | $44.03 | $45.03 | $45.03 | 224,349 |
2021-12-02 | $43.13 | $45.00 | $42.98 | $44.41 | $44.41 | 211,975 |
2021-12-01 | $44.18 | $45.10 | $42.77 | $42.85 | $42.85 | 221,220 |
2021-11-30 | $43.44 | $44.06 | $42.51 | $43.35 | $43.35 | 284,284 |
2021-11-29 | $45.84 | $46.17 | $44.31 | $44.41 | $44.41 | 185,080 |
2021-11-26 | $45.34 | $46.13 | $44.39 | $45.63 | $45.63 | 153,839 |
2021-11-24 | $46.48 | $46.83 | $45.52 | $46.53 | $46.53 | 138,800 |
2021-11-23 | $49.83 | $49.83 | $44.68 | $46.59 | $46.59 | 341,789 |
2021-11-22 | $48.43 | $50.48 | $48.17 | $49.72 | $49.72 | 137,506 |
2021-11-19 | $48.33 | $49.10 | $48.08 | $48.25 | $48.25 | 122,612 |
2021-11-18 | $49.56 | $49.56 | $47.82 | $48.36 | $48.36 | 217,658 |
2021-11-17 | $50.34 | $50.34 | $49.21 | $49.31 | $49.31 | 160,278 |
2021-11-16 | $50.77 | $50.82 | $50.32 | $50.59 | $50.59 | 137,564 |
2021-11-15 | $50.86 | $51.03 | $50.10 | $50.66 | $50.66 | 125,899 |
2021-11-12 | $52.04 | $52.04 | $50.56 | $50.74 | $50.74 | 129,744 |
2021-11-11 | $50.92 | $51.59 | $50.11 | $51.40 | $51.40 | 92,756 |
2021-11-10 | $50.90 | $51.63 | $50.47 | $50.77 | $50.77 | 188,890 |
2021-11-09 | $50.64 | $51.12 | $50.08 | $50.90 | $50.90 | 204,414 |
2021-11-08 | $50.07 | $50.76 | $49.79 | $50.70 | $50.70 | 106,100 |
2021-11-05 | $48.59 | $50.13 | $48.59 | $49.95 | $49.95 | 150,421 |
2021-11-04 | $49.07 | $49.23 | $48.01 | $48.29 | $48.29 | 115,428 |
2021-11-03 | $47.64 | $49.13 | $47.45 | $48.91 | $48.91 | 121,505 |
2021-11-02 | $48.05 | $48.31 | $47.26 | $47.86 | $47.86 | 94,221 |
2021-11-01 | $46.50 | $48.03 | $45.75 | $47.78 | $47.78 | 153,282 |
2021-10-29 | $45.69 | $46.39 | $45.15 | $46.20 | $46.20 | 296,326 |
2021-10-28 | $44.81 | $45.94 | $44.81 | $45.86 | $45.86 | 81,970 |
2021-10-27 | $45.42 | $45.42 | $44.22 | $44.56 | $44.56 | 115,189 |
2021-10-26 | $46.21 | $46.64 | $45.30 | $45.39 | $45.39 | 166,931 |
2021-10-25 | $45.38 | $45.92 | $44.49 | $45.81 | $45.81 | 102,783 |
2021-10-22 | $44.24 | $45.42 | $44.06 | $45.27 | $45.27 | 104,896 |
2021-10-21 | $43.96 | $44.43 | $43.72 | $44.17 | $44.17 | 201,199 |
2021-10-20 | $43.06 | $44.32 | $43.06 | $43.80 | $43.80 | 120,098 |
2021-10-19 | $44.34 | $44.34 | $42.07 | $43.04 | $43.04 | 167,585 |
2021-10-18 | $44.91 | $45.20 | $44.21 | $44.28 | $44.28 | 272,763 |
2021-10-15 | $45.69 | $45.80 | $44.68 | $44.98 | $44.98 | 194,157 |
2021-10-14 | $44.56 | $44.98 | $44.38 | $44.89 | $44.89 | 176,504 |
2021-10-13 | $44.17 | $44.26 | $43.46 | $44.19 | $44.19 | 107,212 |
2021-10-12 | $43.98 | $44.38 | $43.67 | $44.17 | $44.17 | 98,929 |
2021-10-11 | $44.39 | $44.55 | $43.90 | $44.08 | $44.08 | 191,450 |
2021-10-08 | $43.97 | $44.31 | $43.69 | $44.11 | $44.11 | 79,099 |
2021-10-07 | $43.13 | $44.11 | $42.64 | $43.93 | $43.93 | 196,769 |
2021-10-06 | $42.72 | $42.84 | $42.14 | $42.79 | $42.79 | 138,134 |
2021-10-05 | $43.17 | $43.89 | $42.65 | $43.14 | $43.14 | 145,130 |
2021-10-04 | $42.81 | $43.35 | $42.36 | $43.11 | $43.11 | 109,182 |
2021-10-01 | $43.01 | $43.32 | $41.97 | $42.83 | $42.83 | 239,349 |
2021-09-30 | $44.11 | $44.53 | $42.96 | $43.00 | $43.00 | 155,434 |
2021-09-29 | $44.19 | $44.29 | $43.83 | $44.08 | $44.08 | 108,996 |
2021-09-28 | $43.64 | $44.27 | $43.20 | $43.84 | $43.84 | 212,418 |
2021-09-27 | $42.25 | $43.98 | $42.04 | $43.58 | $43.58 | 231,560 |
2021-09-24 | $42.64 | $43.10 | $42.04 | $42.14 | $42.14 | 276,225 |
2021-09-23 | $42.43 | $43.30 | $41.94 | $42.78 | $42.78 | 263,874 |
2021-09-22 | $42.00 | $42.94 | $41.12 | $42.32 | $42.32 | 236,478 |
2021-09-21 | $39.88 | $41.81 | $39.88 | $41.69 | $41.69 | 175,881 |
2021-09-20 | $41.59 | $41.99 | $40.64 | $41.39 | $41.39 | 235,524 |
2021-09-17 | $41.24 | $41.87 | $40.78 | $41.70 | $41.70 | 537,022 |
2021-09-16 | $40.92 | $41.25 | $40.41 | $40.90 | $40.90 | 206,456 |
2021-09-15 | $40.09 | $41.07 | $39.90 | $41.01 | $41.01 | 195,538 |
2021-09-14 | $40.35 | $40.35 | $39.30 | $39.96 | $39.96 | 207,218 |
2021-09-13 | $39.76 | $40.43 | $39.71 | $40.20 | $40.20 | 251,425 |
2021-09-10 | $39.85 | $40.29 | $39.34 | $39.48 | $39.48 | 145,022 |
2021-09-09 | $40.19 | $40.46 | $39.65 | $39.81 | $39.81 | 168,231 |
2021-09-08 | $39.72 | $40.85 | $39.54 | $40.35 | $40.35 | 180,300 |
2021-09-07 | $40.51 | $40.67 | $39.78 | $39.90 | $39.90 | 229,353 |
2021-09-03 | $40.80 | $40.80 | $40.26 | $40.60 | $40.60 | 187,122 |
2021-09-02 | $41.66 | $41.67 | $40.76 | $40.86 | $40.86 | 141,071 |
2021-09-01 | $41.70 | $42.27 | $40.82 | $41.38 | $41.38 | 219,223 |
2021-08-31 | $42.30 | $42.51 | $41.57 | $41.67 | $41.67 | 156,367 |
2021-08-30 | $42.51 | $42.69 | $41.78 | $42.52 | $42.52 | 150,016 |
2021-08-27 | $41.08 | $42.72 | $41.08 | $42.51 | $42.51 | 311,705 |
2021-08-26 | $42.52 | $42.63 | $41.07 | $41.10 | $41.10 | 161,330 |
2021-08-25 | $43.04 | $44.03 | $42.35 | $42.40 | $42.40 | 370,395 |
2021-08-24 | $42.99 | $43.49 | $42.62 | $42.96 | $42.96 | 260,642 |
2021-08-23 | $43.31 | $43.37 | $42.69 | $42.87 | $42.87 | 188,458 |
2021-08-20 | $42.44 | $43.30 | $41.90 | $43.11 | $43.11 | 164,342 |
2021-08-19 | $42.27 | $42.66 | $41.46 | $42.46 | $42.46 | 198,732 |
2021-08-18 | $42.56 | $43.28 | $42.27 | $42.79 | $42.79 | 169,903 |
2021-08-17 | $42.91 | $42.91 | $41.81 | $42.61 | $42.61 | 111,013 |
2021-08-16 | $42.90 | $43.11 | $41.26 | $43.04 | $43.04 | 169,830 |
2021-08-13 | $43.82 | $43.82 | $42.92 | $43.23 | $43.23 | 63,127 |
2021-08-12 | $44.09 | $44.44 | $43.42 | $43.91 | $43.91 | 100,565 |
2021-08-11 | $43.72 | $44.42 | $43.05 | $44.39 | $44.39 | 143,857 |
2021-08-10 | $43.18 | $43.97 | $42.72 | $43.44 | $43.44 | 135,370 |
2021-08-09 | $43.22 | $43.53 | $43.01 | $43.31 | $43.31 | 85,936 |
2021-08-06 | $43.14 | $43.64 | $42.45 | $43.19 | $43.19 | 120,799 |
2021-08-05 | $42.21 | $43.36 | $41.43 | $42.82 | $42.82 | 229,559 |
2021-08-04 | $43.69 | $44.14 | $41.53 | $41.66 | $41.66 | 174,245 |
2021-08-03 | $43.36 | $44.43 | $42.72 | $44.15 | $44.15 | 225,822 |
2021-08-02 | $43.33 | $44.15 | $43.17 | $43.40 | $43.40 | 133,117 |
2021-07-30 | $43.53 | $43.94 | $43.07 | $43.31 | $43.31 | 174,996 |
2021-07-29 | $43.69 | $44.65 | $42.79 | $43.65 | $43.65 | 130,347 |
2021-07-28 | $44.32 | $44.42 | $43.30 | $43.47 | $43.47 | 217,718 |
2021-07-27 | $44.19 | $44.52 | $43.92 | $44.07 | $44.07 | 132,314 |
2021-07-26 | $45.01 | $45.22 | $44.32 | $44.50 | $44.50 | 108,515 |
2021-07-23 | $44.69 | $44.97 | $43.99 | $44.92 | $44.92 | 91,206 |
2021-07-22 | $44.05 | $44.38 | $43.08 | $43.92 | $43.92 | 162,399 |
2021-07-21 | $45.24 | $46.77 | $44.24 | $44.33 | $44.33 | 101,123 |
2021-07-20 | $44.53 | $45.72 | $44.06 | $45.05 | $45.05 | 231,549 |
2021-07-19 | $44.57 | $45.42 | $44.09 | $44.47 | $44.47 | 193,071 |
2021-07-16 | $45.95 | $46.17 | $45.09 | $45.25 | $45.25 | 188,322 |
2021-07-15 | $45.56 | $46.04 | $45.12 | $45.69 | $45.69 | 92,746 |
2021-07-14 | $46.56 | $46.81 | $45.82 | $45.93 | $45.93 | 84,465 |
2021-07-13 | $46.21 | $46.61 | $46.05 | $46.39 | $46.39 | 139,234 |
2021-07-12 | $46.65 | $46.98 | $46.27 | $46.68 | $46.68 | 95,252 |
2021-07-09 | $45.96 | $47.06 | $45.57 | $46.95 | $46.95 | 131,639 |
2021-07-08 | $45.57 | $45.99 | $44.64 | $45.59 | $45.59 | 206,746 |
2021-07-07 | $46.43 | $47.39 | $45.92 | $46.21 | $46.21 | 143,666 |
2021-07-06 | $47.03 | $47.03 | $45.90 | $46.47 | $46.47 | 185,013 |
2021-07-02 | $47.64 | $47.64 | $46.77 | $47.04 | $47.04 | 178,397 |
2021-07-01 | $48.61 | $48.86 | $47.54 | $47.60 | $47.60 | 151,082 |
2021-06-30 | $48.91 | $48.95 | $47.98 | $48.30 | $48.30 | 170,968 |
2021-06-29 | $49.76 | $49.82 | $48.87 | $48.95 | $48.95 | 124,691 |
2021-06-28 | $49.23 | $50.18 | $49.00 | $49.64 | $49.64 | 195,943 |
2021-06-25 | $48.45 | $49.54 | $47.81 | $49.04 | $49.04 | 1,720,923 |
2021-06-24 | $47.92 | $49.17 | $47.86 | $49.08 | $49.08 | 184,563 |
2021-06-23 | $49.30 | $49.64 | $48.64 | $48.77 | $48.77 | 185,981 |
2021-06-22 | $49.59 | $49.59 | $48.80 | $49.30 | $49.30 | 235,271 |
2021-06-21 | $49.34 | $51.04 | $49.34 | $49.74 | $49.74 | 214,142 |
2021-06-18 | $49.90 | $50.37 | $48.84 | $49.00 | $49.00 | 460,542 |
2021-06-17 | $51.19 | $51.70 | $50.39 | $50.67 | $50.67 | 216,927 |
2021-06-16 | $51.58 | $51.98 | $51.14 | $51.37 | $51.37 | 217,832 |
2021-06-15 | $50.98 | $51.83 | $50.64 | $51.63 | $51.63 | 119,360 |
2021-06-14 | $52.14 | $52.38 | $50.67 | $50.93 | $50.93 | 167,296 |
2021-06-11 | $51.71 | $52.29 | $51.17 | $52.00 | $52.00 | 112,912 |
2021-06-10 | $51.64 | $52.25 | $51.40 | $51.59 | $51.59 | 114,135 |
2021-06-09 | $53.02 | $53.21 | $51.59 | $51.66 | $51.66 | 171,808 |
2021-06-08 | $51.91 | $53.47 | $51.76 | $52.92 | $52.92 | 190,953 |
2021-06-07 | $50.63 | $52.09 | $50.45 | $52.01 | $52.01 | 242,067 |
2021-06-04 | $50.79 | $51.00 | $49.93 | $50.64 | $50.64 | 99,737 |
2021-06-03 | $50.59 | $51.01 | $49.76 | $50.72 | $50.72 | 190,085 |
2021-06-02 | $50.64 | $51.01 | $49.97 | $50.74 | $50.74 | 279,925 |
2021-06-01 | $50.83 | $50.83 | $49.62 | $50.55 | $50.55 | 256,665 |
2021-05-28 | $50.71 | $51.05 | $50.27 | $50.45 | $50.45 | 174,324 |
2021-05-27 | $50.75 | $51.26 | $49.90 | $50.56 | $50.56 | 185,941 |
2021-05-26 | $50.47 | $51.09 | $49.97 | $50.53 | $50.53 | 175,338 |
2021-05-25 | $51.09 | $51.36 | $49.90 | $50.33 | $50.33 | 152,882 |
2021-05-24 | $50.84 | $51.21 | $50.44 | $50.53 | $50.53 | 126,847 |
2021-05-21 | $51.69 | $51.69 | $50.26 | $50.45 | $50.45 | 265,981 |
2021-05-20 | $51.02 | $51.50 | $50.36 | $51.34 | $51.34 | 182,866 |
2021-05-19 | $50.84 | $51.32 | $50.46 | $51.15 | $51.15 | 136,100 |
2021-05-18 | $52.43 | $52.57 | $51.35 | $51.37 | $51.37 | 130,539 |
2021-05-17 | $52.86 | $53.20 | $52.09 | $52.47 | $52.47 | 159,554 |
2021-05-14 | $53.69 | $53.96 | $53.00 | $53.29 | $53.29 | 135,267 |
2021-05-13 | $51.30 | $53.02 | $50.79 | $52.76 | $52.76 | 177,480 |
2021-05-12 | $53.57 | $53.57 | $50.84 | $51.11 | $51.11 | 192,305 |
2021-05-11 | $53.52 | $53.96 | $52.87 | $53.77 | $53.77 | 153,448 |
2021-05-10 | $54.87 | $55.82 | $53.90 | $53.96 | $53.96 | 238,113 |
2021-05-07 | $54.12 | $54.58 | $52.66 | $54.54 | $54.54 | 186,302 |
2021-05-06 | $53.75 | $54.76 | $52.46 | $54.27 | $54.27 | 328,934 |
2021-05-05 | $51.10 | $53.26 | $51.10 | $53.22 | $53.22 | 196,117 |
2021-05-04 | $50.24 | $51.56 | $49.97 | $51.14 | $51.14 | 215,176 |
2021-05-03 | $49.59 | $50.90 | $49.40 | $50.24 | $50.24 | 299,320 |
2021-04-30 | $51.09 | $51.81 | $49.07 | $49.27 | $49.27 | 277,888 |
2021-04-29 | $51.93 | $52.28 | $51.28 | $51.45 | $51.45 | 112,734 |
2021-04-28 | $51.22 | $51.72 | $50.65 | $51.50 | $51.50 | 236,538 |
2021-04-27 | $51.34 | $51.66 | $50.56 | $51.07 | $51.07 | 123,012 |
2021-04-26 | $51.70 | $51.99 | $51.10 | $51.35 | $51.35 | 146,388 |
2021-04-23 | $51.27 | $51.77 | $50.72 | $51.55 | $51.55 | 107,180 |
2021-04-22 | $51.94 | $52.00 | $50.73 | $51.05 | $51.05 | 127,715 |
2021-04-21 | $51.10 | $51.86 | $50.87 | $51.74 | $51.74 | 148,595 |
2021-04-20 | $51.68 | $51.96 | $50.40 | $50.97 | $50.97 | 146,890 |
2021-04-19 | $51.40 | $51.79 | $50.56 | $51.58 | $51.58 | 136,249 |
2021-04-16 | $51.37 | $51.79 | $50.50 | $51.28 | $51.28 | 155,251 |
2021-04-15 | $51.44 | $52.73 | $50.58 | $51.73 | $51.73 | 288,994 |
2021-04-14 | $51.51 | $51.89 | $51.01 | $51.10 | $51.10 | 139,189 |
2021-04-13 | $52.77 | $52.93 | $51.21 | $51.54 | $51.54 | 147,521 |
2021-04-12 | $53.43 | $53.43 | $51.92 | $52.37 | $52.37 | 155,717 |
2021-04-09 | $51.74 | $52.75 | $51.01 | $52.46 | $52.46 | 206,130 |
2021-04-08 | $51.80 | $51.96 | $51.23 | $51.63 | $51.63 | 278,341 |
2021-04-07 | $53.11 | $53.57 | $51.28 | $51.58 | $51.58 | 204,627 |
2021-04-06 | $52.80 | $53.63 | $52.70 | $53.11 | $53.11 | 205,500 |
2021-04-05 | $51.71 | $53.49 | $50.95 | $53.14 | $53.14 | 240,968 |
2021-04-01 | $51.65 | $52.16 | $50.84 | $51.44 | $51.44 | 302,980 |
2021-03-31 | $53.10 | $55.07 | $51.64 | $51.89 | $51.89 | 504,134 |
2021-03-30 | $50.69 | $52.81 | $50.25 | $52.57 | $52.57 | 305,906 |
2021-03-29 | $51.15 | $51.86 | $50.33 | $50.73 | $50.73 | 253,914 |
2021-03-26 | $48.38 | $50.71 | $48.28 | $50.62 | $50.62 | 254,966 |
2021-03-25 | $47.09 | $48.56 | $47.05 | $48.23 | $48.23 | 250,310 |
2021-03-24 | $47.37 | $48.24 | $47.06 | $47.20 | $47.20 | 230,009 |
2021-03-23 | $47.30 | $47.82 | $46.45 | $46.62 | $46.62 | 276,463 |
2021-03-22 | $47.76 | $48.16 | $47.00 | $47.71 | $47.71 | 188,489 |
2021-03-19 | $46.83 | $48.33 | $46.56 | $47.71 | $47.71 | 670,606 |
2021-03-18 | $47.03 | $47.24 | $46.31 | $46.82 | $46.82 | 216,912 |
2021-03-17 | $47.75 | $47.75 | $46.56 | $47.25 | $47.25 | 276,428 |
2021-03-16 | $47.17 | $48.27 | $46.52 | $47.85 | $47.85 | 186,487 |
2021-03-15 | $48.70 | $48.70 | $46.46 | $47.02 | $47.02 | 232,741 |
2021-03-12 | $47.23 | $48.06 | $46.90 | $47.89 | $47.89 | 160,328 |
2021-03-11 | $46.31 | $47.54 | $46.08 | $47.27 | $47.27 | 224,428 |
2021-03-10 | $45.64 | $46.67 | $45.01 | $46.59 | $46.59 | 167,584 |
2021-03-09 | $45.90 | $46.50 | $45.20 | $45.69 | $45.69 | 276,392 |
2021-03-08 | $44.60 | $46.34 | $44.19 | $45.77 | $45.77 | 256,398 |
2021-03-05 | $43.07 | $44.68 | $42.77 | $44.64 | $44.64 | 334,847 |
2021-03-04 | $43.17 | $43.88 | $41.75 | $42.52 | $42.52 | 252,043 |
2021-03-03 | $42.57 | $43.59 | $42.22 | $43.17 | $43.17 | 229,995 |
2021-03-02 | $43.05 | $43.64 | $42.20 | $42.40 | $42.40 | 334,250 |
2021-03-01 | $42.05 | $43.31 | $41.84 | $43.25 | $43.25 | 207,471 |
2021-02-26 | $41.16 | $42.26 | $40.65 | $41.51 | $41.51 | 211,412 |
2021-02-25 | $42.12 | $42.51 | $41.04 | $41.10 | $41.10 | 200,316 |
2021-02-24 | $41.55 | $42.40 | $41.55 | $42.20 | $42.20 | 152,959 |
2021-02-23 | $41.77 | $42.36 | $41.09 | $41.77 | $41.77 | 240,811 |
2021-02-22 | $41.04 | $42.46 | $40.68 | $41.90 | $41.90 | 277,555 |
2021-02-19 | $41.96 | $42.62 | $41.80 | $41.88 | $41.88 | 308,021 |
2021-02-18 | $42.05 | $42.37 | $41.37 | $41.97 | $41.97 | 177,529 |
2021-02-17 | $42.36 | $42.83 | $41.33 | $42.28 | $42.28 | 126,901 |
2021-02-16 | $44.86 | $44.86 | $42.55 | $42.70 | $42.70 | 255,279 |
2021-02-12 | $43.45 | $44.62 | $43.35 | $44.50 | $44.50 | 193,156 |
2021-02-11 | $43.71 | $43.77 | $41.73 | $43.39 | $43.39 | 280,070 |
2021-02-10 | $44.48 | $44.83 | $42.32 | $42.55 | $42.55 | 247,364 |
2021-02-09 | $41.94 | $44.37 | $41.87 | $44.02 | $44.02 | 295,037 |
2021-02-08 | $42.36 | $43.40 | $41.79 | $42.42 | $42.42 | 312,163 |
2021-02-05 | $41.58 | $43.21 | $40.55 | $41.60 | $41.60 | 185,554 |
2021-02-04 | $45.01 | $45.01 | $41.37 | $41.55 | $41.55 | 319,157 |
2021-02-03 | $39.88 | $41.46 | $39.88 | $40.92 | $40.92 | 224,654 |
2021-02-02 | $39.13 | $40.80 | $39.04 | $39.92 | $39.92 | 161,009 |
2021-02-01 | $39.00 | $39.28 | $37.49 | $38.90 | $38.90 | 202,827 |
2021-01-29 | $39.31 | $39.90 | $38.85 | $39.00 | $39.00 | 231,817 |
2021-01-28 | $40.31 | $40.68 | $36.31 | $39.52 | $39.52 | 210,225 |
2021-01-27 | $39.82 | $41.08 | $39.74 | $40.00 | $40.00 | 210,380 |
2021-01-26 | $40.88 | $40.88 | $39.74 | $40.39 | $40.39 | 181,414 |
2021-01-25 | $39.39 | $41.08 | $39.37 | $40.62 | $40.62 | 156,831 |
2021-01-22 | $38.70 | $39.75 | $38.21 | $39.54 | $39.54 | 139,623 |
2021-01-21 | $38.47 | $39.24 | $37.50 | $39.06 | $39.06 | 156,262 |
2021-01-20 | $39.94 | $39.94 | $37.93 | $38.46 | $38.46 | 177,934 |
2021-01-19 | $38.06 | $38.27 | $37.67 | $37.98 | $37.98 | 254,018 |
2021-01-15 | $38.00 | $38.45 | $37.68 | $37.80 | $37.80 | 145,618 |
2021-01-14 | $38.22 | $38.87 | $37.99 | $38.20 | $38.20 | 246,130 |
2021-01-13 | $38.33 | $38.66 | $38.02 | $38.14 | $38.14 | 158,344 |
2021-01-12 | $38.24 | $38.68 | $38.24 | $38.39 | $38.39 | 136,314 |
2021-01-11 | $37.55 | $38.25 | $37.55 | $38.06 | $38.06 | 147,246 |
2021-01-08 | $38.33 | $38.49 | $37.76 | $37.99 | $37.99 | 155,370 |
2021-01-07 | $39.58 | $39.58 | $38.03 | $38.39 | $38.39 | 171,607 |
2021-01-06 | $37.80 | $39.79 | $37.80 | $39.15 | $39.15 | 348,151 |
2021-01-05 | $36.22 | $37.46 | $35.86 | $37.18 | $37.18 | 260,178 |
2021-01-04 | $36.96 | $36.96 | $35.35 | $36.25 | $36.25 | 181,647 |
2020-12-31 | $36.37 | $37.50 | $36.00 | $36.33 | $36.33 | 238,845 |
2020-12-30 | $35.57 | $35.87 | $35.19 | $35.58 | $35.58 | 90,188 |
2020-12-29 | $35.74 | $35.93 | $34.96 | $35.42 | $35.42 | 145,123 |
2020-12-28 | $35.21 | $35.67 | $34.57 | $35.57 | $35.57 | 224,633 |
2020-12-24 | $35.25 | $35.49 | $34.49 | $34.85 | $34.85 | 87,342 |
2020-12-23 | $34.46 | $35.03 | $34.30 | $34.93 | $34.93 | 171,314 |
2020-12-22 | $34.57 | $34.98 | $34.24 | $34.49 | $34.49 | 135,349 |
2020-12-21 | $34.60 | $35.08 | $34.23 | $34.54 | $34.54 | 231,217 |
2020-12-18 | $35.60 | $35.94 | $34.81 | $35.09 | $35.09 | 1,117,917 |
2020-12-17 | $35.78 | $36.08 | $35.27 | $35.45 | $35.45 | 230,922 |
2020-12-16 | $35.32 | $35.65 | $35.02 | $35.59 | $35.59 | 169,905 |
2020-12-15 | $34.69 | $35.28 | $34.22 | $35.14 | $35.14 | 178,367 |
2020-12-14 | $35.43 | $35.45 | $34.21 | $34.52 | $34.52 | 271,750 |
2020-12-11 | $34.81 | $35.31 | $34.52 | $35.11 | $35.11 | 168,530 |
2020-12-10 | $35.25 | $35.43 | $34.63 | $35.08 | $35.08 | 221,582 |
2020-12-09 | $36.01 | $36.01 | $35.29 | $35.33 | $35.33 | 187,596 |
2020-12-08 | $35.66 | $35.94 | $35.41 | $35.85 | $35.85 | 132,132 |
2020-12-07 | $35.72 | $36.05 | $35.35 | $35.78 | $35.78 | 182,364 |
2020-12-04 | $36.11 | $36.20 | $35.39 | $35.85 | $35.85 | 216,315 |
2020-12-03 | $36.06 | $36.42 | $35.62 | $35.96 | $35.96 | 221,992 |
2020-12-02 | $36.87 | $37.11 | $35.78 | $36.16 | $36.16 | 201,585 |
2020-12-01 | $37.20 | $37.62 | $36.69 | $37.07 | $37.07 | 241,775 |
2020-11-30 | $37.42 | $37.66 | $36.48 | $36.89 | $36.89 | 299,722 |
2020-11-27 | $37.16 | $37.34 | $36.32 | $37.28 | $37.28 | 111,044 |
2020-11-25 | $38.32 | $38.32 | $36.28 | $36.96 | $36.96 | 240,320 |
2020-11-24 | $37.99 | $39.18 | $35.11 | $38.08 | $38.08 | 366,396 |
2020-11-23 | $37.46 | $37.88 | $36.67 | $37.07 | $37.07 | 280,117 |
2020-11-20 | $36.79 | $37.36 | $36.54 | $37.19 | $37.19 | 234,056 |
2020-11-19 | $37.40 | $37.56 | $36.82 | $37.11 | $37.11 | 163,241 |
2020-11-18 | $38.18 | $38.87 | $37.10 | $37.16 | $37.16 | 164,182 |
2020-11-17 | $36.90 | $38.71 | $36.67 | $38.11 | $38.11 | 378,584 |
2020-11-16 | $37.76 | $38.08 | $36.80 | $37.20 | $37.20 | 178,015 |
2020-11-13 | $36.63 | $37.62 | $36.63 | $37.42 | $37.42 | 123,397 |
2020-11-12 | $37.47 | $38.47 | $36.61 | $36.92 | $36.92 | 119,405 |
2020-11-11 | $37.11 | $37.76 | $36.74 | $37.66 | $37.66 | 137,258 |
2020-11-10 | $35.45 | $37.30 | $35.13 | $37.03 | $37.03 | 181,658 |
2020-11-09 | $38.80 | $39.14 | $34.97 | $35.12 | $35.12 | 240,667 |
2020-11-06 | $36.76 | $37.35 | $36.47 | $36.77 | $36.77 | 107,544 |
2020-11-05 | $36.23 | $36.92 | $36.23 | $36.52 | $36.52 | 108,145 |
2020-11-04 | $36.23 | $37.14 | $35.91 | $36.11 | $36.11 | 89,842 |
2020-11-03 | $36.30 | $36.74 | $35.86 | $36.54 | $36.54 | 126,634 |
2020-11-02 | $35.77 | $36.19 | $34.97 | $35.76 | $35.76 | 229,187 |
2020-10-30 | $35.83 | $36.04 | $35.10 | $35.39 | $35.39 | 119,068 |
2020-10-29 | $35.97 | $36.23 | $35.39 | $36.06 | $36.06 | 129,581 |
2020-10-28 | $36.53 | $36.70 | $35.89 | $36.09 | $36.09 | 158,161 |
2020-10-27 | $36.92 | $37.39 | $36.60 | $37.08 | $37.08 | 121,584 |
2020-10-26 | $37.02 | $37.47 | $36.61 | $37.05 | $37.05 | 155,529 |
2020-10-23 | $37.26 | $37.60 | $37.07 | $37.36 | $37.36 | 102,029 |
2020-10-22 | $37.33 | $37.45 | $36.86 | $37.25 | $37.25 | 101,407 |
2020-10-21 | $37.53 | $37.95 | $37.00 | $37.14 | $37.14 | 93,078 |
2020-10-20 | $37.83 | $38.05 | $37.19 | $37.41 | $37.41 | 80,571 |
2020-10-19 | $38.55 | $38.69 | $37.45 | $37.50 | $37.50 | 124,004 |
2020-10-16 | $38.75 | $38.88 | $38.35 | $38.47 | $38.47 | 156,564 |
2020-10-15 | $37.85 | $39.04 | $37.68 | $38.93 | $38.93 | 102,255 |
2020-10-14 | $39.18 | $39.62 | $38.23 | $38.32 | $38.32 | 81,831 |
2020-10-13 | $39.41 | $39.55 | $38.91 | $39.30 | $39.30 | 136,176 |
2020-10-12 | $38.84 | $39.91 | $38.71 | $39.60 | $39.60 | 164,112 |
2020-10-09 | $38.05 | $38.67 | $38.01 | $38.62 | $38.62 | 159,774 |
2020-10-08 | $37.32 | $37.90 | $37.16 | $37.81 | $37.81 | 130,503 |
2020-10-07 | $37.08 | $37.57 | $36.90 | $37.14 | $37.14 | 208,515 |
2020-10-06 | $36.93 | $37.52 | $36.50 | $37.00 | $37.00 | 206,066 |
2020-10-05 | $36.74 | $37.02 | $36.44 | $36.67 | $36.67 | 131,515 |
2020-10-02 | $35.94 | $36.67 | $35.74 | $36.46 | $36.46 | 142,655 |
2020-10-01 | $35.49 | $36.44 | $35.06 | $36.26 | $36.26 | 221,505 |
2020-09-30 | $35.51 | $36.22 | $35.51 | $36.14 | $36.14 | 259,079 |
2020-09-29 | $35.08 | $35.52 | $34.94 | $35.45 | $35.45 | 135,914 |
2020-09-28 | $34.43 | $35.30 | $34.28 | $35.05 | $35.05 | 147,231 |
2020-09-25 | $33.81 | $34.49 | $33.80 | $34.23 | $34.23 | 139,610 |
2020-09-24 | $33.27 | $34.30 | $33.13 | $34.06 | $34.06 | 188,897 |
2020-09-23 | $34.13 | $34.41 | $33.31 | $33.35 | $33.35 | 141,976 |
2020-09-22 | $34.16 | $34.50 | $33.84 | $34.10 | $34.10 | 181,832 |
2020-09-21 | $34.49 | $34.79 | $33.51 | $34.12 | $34.12 | 189,042 |
2020-09-18 | $35.56 | $37.15 | $34.40 | $35.03 | $35.03 | 801,810 |
2020-09-17 | $35.20 | $35.55 | $34.86 | $35.22 | $35.22 | 250,669 |
2020-09-16 | $36.26 | $36.50 | $35.25 | $35.36 | $35.36 | 245,853 |
2020-09-15 | $36.64 | $36.64 | $36.00 | $36.12 | $36.12 | 181,776 |
2020-09-14 | $36.78 | $36.93 | $36.22 | $36.28 | $36.28 | 132,725 |
2020-09-11 | $36.97 | $37.26 | $36.43 | $36.57 | $36.57 | 172,144 |
2020-09-10 | $37.02 | $37.34 | $36.73 | $36.84 | $36.84 | 172,466 |
2020-09-09 | $36.13 | $37.05 | $36.09 | $36.81 | $36.81 | 140,640 |
2020-09-08 | $36.36 | $36.36 | $35.66 | $35.79 | $35.79 | 204,330 |
2020-09-04 | $37.33 | $37.44 | $36.23 | $36.63 | $36.63 | 176,902 |
2020-09-03 | $37.66 | $37.76 | $36.62 | $36.98 | $36.98 | 207,212 |
2020-09-02 | $37.72 | $38.19 | $37.70 | $37.90 | $37.90 | 115,594 |
2020-09-01 | $37.62 | $37.92 | $37.03 | $37.79 | $37.79 | 214,238 |
2020-08-31 | $37.82 | $37.82 | $36.98 | $37.16 | $37.16 | 348,886 |
2020-08-28 | $38.35 | $38.35 | $37.65 | $37.86 | $37.86 | 168,930 |
2020-08-27 | $38.26 | $38.41 | $36.60 | $38.15 | $38.15 | 145,574 |
2020-08-26 | $37.90 | $38.27 | $37.76 | $38.06 | $38.06 | 176,152 |
2020-08-25 | $38.10 | $38.31 | $37.78 | $38.06 | $38.06 | 246,631 |
2020-08-24 | $37.60 | $38.45 | $37.30 | $38.07 | $38.07 | 194,751 |
2020-08-21 | $38.21 | $38.26 | $36.97 | $37.31 | $37.31 | 489,745 |
2020-08-20 | $37.86 | $38.44 | $37.70 | $38.21 | $38.21 | 178,579 |
2020-08-19 | $38.25 | $38.88 | $37.71 | $38.15 | $38.15 | 188,561 |
2020-08-18 | $38.12 | $38.77 | $37.66 | $38.21 | $38.21 | 252,278 |
2020-08-17 | $39.03 | $39.31 | $38.35 | $38.42 | $38.42 | 224,450 |
2020-08-14 | $39.58 | $39.58 | $38.70 | $38.92 | $38.92 | 156,055 |
2020-08-13 | $39.56 | $40.07 | $39.18 | $39.27 | $39.27 | 144,003 |
2020-08-12 | $39.10 | $40.18 | $38.87 | $39.73 | $39.73 | 190,937 |
2020-08-11 | $39.08 | $39.37 | $38.79 | $38.97 | $38.97 | 228,506 |
2020-08-10 | $39.06 | $39.53 | $37.95 | $38.98 | $38.98 | 177,086 |
2020-08-07 | $39.12 | $39.46 | $38.14 | $39.03 | $39.03 | 320,091 |
2020-08-06 | $39.99 | $41.10 | $38.35 | $39.28 | $39.28 | 602,849 |
2020-08-05 | $36.69 | $37.23 | $36.41 | $36.52 | $36.52 | 290,479 |
2020-08-04 | $36.00 | $36.78 | $36.00 | $36.66 | $36.66 | 298,628 |
2020-08-03 | $35.00 | $36.88 | $35.00 | $36.40 | $36.40 | 524,720 |
2020-07-31 | $35.31 | $35.50 | $33.68 | $34.65 | $34.65 | 285,778 |
2020-07-30 | $34.50 | $35.66 | $34.41 | $35.25 | $35.25 | 305,455 |
2020-07-29 | $33.63 | $34.88 | $33.48 | $34.75 | $34.75 | 217,002 |
2020-07-28 | $33.56 | $33.84 | $33.34 | $33.44 | $33.44 | 178,155 |
2020-07-27 | $33.43 | $33.85 | $33.11 | $33.46 | $33.46 | 272,448 |
2020-07-24 | $34.31 | $34.31 | $33.32 | $33.47 | $33.47 | 175,315 |
2020-07-23 | $33.42 | $34.39 | $33.31 | $34.35 | $34.35 | 258,970 |
2020-07-22 | $33.89 | $34.04 | $33.06 | $33.30 | $33.30 | 257,675 |
2020-07-21 | $34.51 | $34.74 | $33.85 | $34.02 | $34.02 | 158,824 |
2020-07-20 | $34.19 | $34.65 | $34.10 | $34.14 | $34.14 | 106,999 |
2020-07-17 | $33.76 | $34.29 | $33.49 | $34.16 | $34.16 | 215,200 |
2020-07-16 | $34.34 | $34.39 | $33.46 | $33.78 | $33.78 | 190,000 |
2020-07-15 | $34.83 | $35.16 | $34.25 | $34.29 | $34.29 | 215,800 |
2020-07-14 | $33.14 | $34.63 | $33.14 | $34.41 | $34.41 | 221,400 |
2020-07-13 | $33.56 | $34.02 | $33.02 | $33.07 | $33.07 | 190,500 |
2020-07-10 | $33.33 | $33.57 | $33.01 | $33.29 | $33.29 | 134,400 |
2020-07-09 | $33.57 | $33.63 | $32.82 | $33.21 | $33.21 | 155,500 |
2020-07-08 | $33.67 | $33.89 | $33.33 | $33.61 | $33.61 | 129,900 |
2020-07-07 | $33.52 | $34.26 | $33.46 | $33.70 | $33.70 | 227,800 |
2020-07-06 | $34.16 | $34.16 | $33.67 | $33.81 | $33.81 | 157,700 |
2020-07-02 | $33.90 | $34.13 | $33.60 | $33.70 | $33.70 | 161,100 |
2020-07-01 | $33.72 | $34.18 | $33.47 | $33.48 | $33.48 | 121,400 |
2020-06-30 | $34.07 | $34.34 | $33.59 | $33.79 | $33.79 | 183,400 |
2020-06-29 | $33.00 | $34.21 | $32.93 | $34.06 | $34.06 | 302,900 |
2020-06-26 | $32.32 | $32.88 | $32.01 | $32.64 | $32.64 | 642,448 |
2020-06-25 | $31.39 | $32.48 | $31.02 | $32.44 | $32.44 | 442,284 |
2020-06-24 | $31.04 | $31.69 | $30.91 | $31.43 | $31.43 | 205,126 |
2020-06-23 | $31.98 | $31.98 | $31.19 | $31.37 | $31.37 | 211,793 |
2020-06-22 | $31.39 | $31.73 | $30.98 | $31.60 | $31.60 | 374,409 |
2020-06-19 | $31.59 | $32.13 | $31.05 | $31.47 | $31.47 | 700,269 |
2020-06-18 | $32.30 | $32.30 | $31.32 | $31.74 | $31.74 | 274,114 |
2020-06-17 | $33.13 | $33.13 | $32.29 | $32.51 | $32.51 | 199,354 |
2020-06-16 | $32.95 | $33.26 | $32.35 | $32.99 | $32.99 | 182,238 |
2020-06-15 | $31.17 | $32.26 | $30.90 | $32.19 | $32.19 | 197,893 |
2020-06-12 | $33.14 | $33.14 | $31.20 | $31.77 | $31.77 | 265,800 |
2020-06-11 | $33.05 | $33.16 | $32.25 | $32.42 | $32.42 | 281,340 |
2020-06-10 | $33.56 | $34.09 | $33.34 | $33.69 | $33.69 | 219,475 |
2020-06-09 | $33.60 | $34.30 | $33.12 | $33.59 | $33.59 | 212,608 |
2020-06-08 | $33.90 | $34.32 | $33.69 | $33.90 | $33.90 | 181,330 |
2020-06-05 | $33.83 | $34.33 | $33.20 | $33.84 | $33.84 | 214,976 |
2020-06-04 | $33.15 | $33.64 | $32.83 | $33.18 | $33.18 | 161,973 |
2020-06-03 | $33.51 | $34.04 | $33.03 | $33.52 | $33.52 | 188,998 |
2020-06-02 | $33.28 | $33.53 | $32.92 | $33.13 | $33.13 | 200,135 |
2020-06-01 | $34.42 | $34.51 | $33.26 | $33.31 | $33.31 | 238,441 |
2020-05-29 | $33.81 | $34.43 | $33.48 | $34.26 | $34.26 | 259,524 |
2020-05-28 | $34.79 | $34.79 | $33.96 | $34.05 | $34.05 | 245,661 |
2020-05-27 | $33.49 | $34.48 | $32.89 | $34.41 | $34.41 | 220,707 |
2020-05-26 | $33.00 | $33.79 | $32.75 | $33.05 | $33.05 | 333,570 |
2020-05-22 | $32.43 | $32.58 | $32.10 | $32.53 | $32.53 | 160,178 |
2020-05-21 | $33.20 | $33.29 | $32.22 | $32.42 | $32.42 | 199,997 |
2020-05-20 | $33.19 | $33.69 | $32.74 | $32.99 | $32.99 | 227,058 |
2020-05-19 | $33.80 | $33.90 | $32.72 | $32.74 | $32.74 | 245,708 |
2020-05-18 | $32.90 | $34.41 | $32.90 | $34.04 | $34.04 | 332,449 |
2020-05-15 | $32.32 | $32.76 | $32.06 | $32.32 | $32.32 | 265,210 |
2020-05-14 | $31.90 | $32.48 | $31.63 | $32.25 | $32.25 | 276,295 |
2020-05-13 | $33.06 | $33.41 | $31.82 | $32.27 | $32.27 | 342,204 |
2020-05-12 | $33.08 | $33.64 | $32.65 | $33.24 | $33.24 | 332,522 |
2020-05-11 | $32.44 | $33.64 | $31.39 | $33.14 | $33.14 | 400,592 |
2020-05-08 | $32.63 | $32.95 | $32.32 | $32.75 | $32.75 | 303,021 |
2020-05-07 | $30.74 | $32.95 | $30.03 | $32.00 | $32.00 | 716,236 |
2020-05-06 | $31.07 | $31.45 | $30.30 | $30.64 | $30.64 | 435,835 |
2020-05-05 | $30.43 | $31.12 | $30.13 | $30.57 | $30.57 | 197,115 |
2020-05-04 | $30.16 | $30.42 | $29.59 | $30.24 | $30.24 | 227,485 |
2020-05-01 | $30.65 | $30.69 | $29.75 | $30.22 | $30.22 | 292,347 |
2020-04-30 | $31.48 | $31.48 | $29.94 | $30.41 | $30.41 | 352,314 |
2020-04-29 | $31.38 | $31.54 | $30.79 | $31.21 | $31.21 | 243,689 |
2020-04-28 | $30.16 | $31.00 | $30.09 | $30.62 | $30.62 | 344,531 |
2020-04-27 | $29.74 | $30.55 | $29.49 | $30.16 | $30.16 | 164,693 |
2020-04-24 | $29.49 | $29.62 | $29.08 | $29.51 | $29.51 | 155,039 |
2020-04-23 | $29.52 | $29.85 | $29.22 | $29.26 | $29.26 | 157,511 |
2020-04-22 | $29.77 | $29.84 | $29.23 | $29.59 | $29.59 | 179,109 |
2020-04-21 | $29.30 | $30.41 | $29.02 | $29.21 | $29.21 | 235,259 |
2020-04-20 | $29.56 | $30.32 | $29.36 | $29.91 | $29.91 | 156,126 |
2020-04-17 | $28.55 | $29.95 | $28.01 | $29.80 | $29.80 | 224,540 |
2020-04-16 | $28.19 | $28.80 | $27.51 | $27.93 | $27.93 | 246,077 |
2020-04-15 | $27.84 | $28.41 | $27.58 | $28.04 | $28.04 | 246,111 |
2020-04-14 | $29.03 | $29.41 | $28.21 | $28.60 | $28.60 | 225,053 |
2020-04-13 | $29.12 | $29.44 | $28.27 | $28.46 | $28.46 | 150,119 |
2020-04-09 | $28.87 | $29.52 | $28.67 | $29.35 | $29.35 | 304,219 |
2020-04-08 | $27.98 | $29.01 | $27.64 | $28.41 | $28.41 | 295,892 |
2020-04-07 | $28.70 | $28.96 | $27.52 | $27.88 | $27.88 | 411,747 |
2020-04-06 | $27.21 | $28.50 | $26.65 | $28.33 | $28.33 | 488,804 |
2020-04-03 | $26.21 | $26.67 | $25.81 | $26.46 | $26.46 | 388,501 |
2020-04-02 | $25.44 | $26.49 | $25.14 | $26.35 | $26.35 | 321,002 |
2020-04-01 | $24.94 | $25.80 | $24.75 | $25.55 | $25.55 | 392,200 |
2020-03-31 | $25.46 | $26.24 | $25.05 | $25.57 | $25.57 | 502,016 |
2020-03-30 | $24.54 | $25.74 | $23.94 | $25.63 | $25.63 | 370,851 |
2020-03-27 | $23.88 | $24.97 | $23.23 | $24.25 | $24.25 | 391,816 |
2020-03-26 | $23.74 | $24.91 | $23.63 | $24.47 | $24.47 | 333,192 |
2020-03-25 | $24.62 | $25.11 | $23.31 | $23.48 | $23.48 | 548,519 |
2020-03-24 | $23.64 | $25.51 | $23.64 | $24.73 | $24.73 | 679,311 |
2020-03-23 | $23.00 | $23.65 | $21.66 | $23.34 | $23.34 | 634,970 |
2020-03-20 | $28.18 | $28.43 | $22.13 | $22.55 | $22.55 | 897,171 |
2020-03-19 | $26.95 | $29.17 | $26.02 | $28.30 | $28.30 | 638,591 |
2020-03-18 | $27.16 | $28.29 | $25.86 | $26.79 | $26.79 | 614,169 |
2020-03-17 | $25.53 | $28.14 | $24.07 | $28.07 | $28.07 | 568,995 |
2020-03-16 | $23.73 | $26.21 | $23.14 | $25.14 | $25.14 | 451,863 |
2020-03-13 | $25.19 | $26.18 | $24.13 | $25.86 | $25.86 | 656,600 |
2020-03-12 | $23.67 | $25.51 | $23.02 | $24.27 | $24.27 | 544,546 |
2020-03-11 | $25.54 | $25.54 | $24.65 | $25.13 | $25.13 | 296,659 |
2020-03-10 | $25.49 | $26.18 | $23.99 | $26.09 | $26.09 | 458,593 |
2020-03-09 | $25.49 | $25.89 | $24.32 | $25.00 | $25.00 | 672,138 |
2020-03-06 | $26.04 | $26.60 | $25.67 | $26.44 | $26.44 | 262,343 |
2020-03-05 | $25.80 | $26.75 | $25.58 | $26.61 | $26.61 | 418,600 |
2020-03-04 | $25.94 | $26.61 | $25.50 | $26.28 | $26.28 | 358,899 |
2020-03-03 | $26.09 | $26.35 | $24.99 | $25.58 | $25.58 | 425,492 |
2020-03-02 | $25.49 | $26.04 | $24.92 | $26.04 | $26.04 | 670,647 |
2020-02-28 | $24.75 | $25.34 | $24.70 | $25.31 | $25.31 | 419,381 |
2020-02-27 | $26.45 | $26.46 | $25.22 | $25.25 | $25.25 | 357,958 |
2020-02-26 | $27.48 | $27.55 | $26.64 | $26.88 | $26.88 | 229,721 |
2020-02-25 | $27.71 | $27.78 | $27.03 | $27.37 | $27.37 | 399,308 |
2020-02-24 | $27.65 | $28.04 | $27.43 | $27.75 | $27.75 | 192,933 |
2020-02-21 | $27.98 | $28.45 | $27.53 | $28.29 | $28.29 | 156,411 |
2020-02-20 | $27.84 | $28.24 | $27.63 | $27.98 | $27.98 | 130,879 |
2020-02-19 | $28.25 | $28.36 | $27.76 | $27.87 | $27.87 | 282,346 |
2020-02-18 | $28.72 | $28.82 | $28.06 | $28.13 | $28.13 | 180,261 |
2020-02-14 | $28.56 | $28.92 | $28.19 | $28.85 | $28.85 | 515,731 |
2020-02-13 | $28.41 | $28.65 | $28.01 | $28.48 | $28.48 | 140,399 |
2020-02-12 | $28.55 | $28.81 | $27.96 | $28.49 | $28.49 | 611,578 |
2020-02-11 | $28.62 | $28.89 | $28.26 | $28.40 | $28.40 | 216,317 |
2020-02-10 | $28.34 | $28.56 | $27.99 | $28.50 | $28.50 | 500,484 |
2020-02-07 | $29.10 | $29.10 | $28.03 | $28.30 | $28.30 | 258,815 |
2020-02-06 | $31.53 | $32.29 | $28.62 | $29.20 | $29.20 | 356,233 |
2020-02-05 | $29.89 | $30.16 | $29.56 | $30.03 | $30.03 | 399,178 |
2020-02-04 | $29.95 | $30.17 | $29.62 | $29.63 | $29.63 | 282,154 |
2020-02-03 | $29.96 | $30.39 | $29.50 | $29.72 | $29.72 | 249,062 |
2020-01-31 | $30.55 | $31.00 | $29.90 | $29.96 | $29.96 | 255,017 |
2020-01-30 | $30.06 | $30.68 | $30.00 | $30.60 | $30.60 | 138,752 |
2020-01-29 | $30.57 | $30.79 | $30.02 | $30.04 | $30.04 | 191,674 |
2020-01-28 | $30.64 | $30.91 | $30.46 | $30.55 | $30.55 | 193,850 |
2020-01-27 | $29.98 | $30.60 | $29.98 | $30.37 | $30.37 | 149,374 |
2020-01-24 | $30.80 | $30.89 | $29.99 | $30.27 | $30.27 | 151,389 |
2020-01-23 | $30.48 | $30.73 | $30.13 | $30.66 | $30.66 | 323,474 |
2020-01-22 | $30.74 | $31.07 | $30.41 | $30.52 | $30.52 | 270,401 |
2020-01-21 | $30.86 | $30.86 | $30.40 | $30.68 | $30.68 | 181,160 |
2020-01-17 | $30.81 | $31.09 | $30.61 | $30.88 | $30.88 | 157,423 |
2020-01-16 | $30.28 | $30.62 | $30.22 | $30.57 | $30.57 | 120,679 |
2020-01-15 | $29.80 | $30.27 | $29.80 | $30.07 | $30.07 | 178,907 |
2020-01-14 | $29.92 | $30.28 | $29.65 | $29.74 | $29.74 | 199,327 |
2020-01-13 | $29.51 | $30.16 | $29.20 | $30.15 | $30.15 | 200,499 |
2020-01-10 | $28.97 | $29.81 | $28.77 | $29.51 | $29.51 | 205,452 |
2020-01-09 | $28.87 | $29.23 | $28.64 | $28.92 | $28.92 | 240,336 |
2020-01-08 | $28.62 | $29.05 | $28.57 | $28.86 | $28.86 | 229,336 |
2020-01-07 | $28.92 | $29.16 | $28.41 | $28.77 | $28.77 | 273,189 |
2020-01-06 | $28.70 | $29.56 | $28.60 | $29.14 | $29.14 | 246,251 |
2020-01-03 | $28.50 | $29.09 | $28.18 | $28.77 | $28.77 | 292,297 |
2020-01-02 | $29.44 | $29.44 | $28.13 | $28.66 | $28.66 | 450,515 |
2019-12-31 | $29.36 | $29.60 | $29.12 | $29.36 | $29.36 | 207,854 |
2019-12-30 | $29.69 | $29.75 | $29.35 | $29.43 | $29.43 | 218,804 |
2019-12-27 | $30.01 | $30.21 | $29.59 | $29.69 | $29.69 | 324,629 |
2019-12-26 | $29.89 | $30.38 | $29.70 | $29.97 | $29.97 | 187,992 |
2019-12-24 | $29.83 | $30.06 | $29.45 | $29.87 | $29.87 | 145,602 |
2019-12-23 | $29.48 | $30.04 | $29.13 | $29.82 | $29.82 | 259,097 |
2019-12-20 | $29.21 | $29.82 | $29.12 | $29.50 | $29.50 | 846,790 |
2019-12-19 | $28.59 | $29.44 | $28.42 | $29.15 | $29.15 | 436,362 |
2019-12-18 | $27.97 | $28.37 | $27.69 | $28.34 | $28.34 | 234,312 |
2019-12-17 | $27.69 | $28.05 | $27.53 | $27.99 | $27.99 | 364,318 |
2019-12-16 | $27.13 | $28.13 | $26.92 | $27.60 | $27.60 | 421,878 |
2019-12-13 | $27.32 | $27.49 | $26.87 | $26.97 | $26.97 | 340,425 |
2019-12-12 | $27.57 | $27.89 | $27.27 | $27.41 | $27.41 | 246,806 |
2019-12-11 | $27.07 | $27.77 | $26.93 | $27.42 | $27.42 | 352,878 |
2019-12-10 | $26.75 | $27.08 | $26.60 | $27.00 | $27.00 | 277,741 |
2019-12-09 | $26.46 | $26.92 | $26.28 | $26.85 | $26.85 | 355,718 |
2019-12-06 | $26.27 | $26.85 | $26.16 | $26.56 | $26.56 | 508,003 |
2019-12-05 | $26.11 | $26.40 | $25.80 | $26.18 | $26.18 | 285,298 |
2019-12-04 | $25.95 | $26.89 | $25.80 | $26.04 | $26.04 | 330,590 |
2019-12-03 | $25.36 | $26.04 | $24.96 | $25.95 | $25.95 | 483,249 |
2019-12-02 | $24.93 | $25.54 | $24.70 | $25.37 | $25.37 | 676,722 |
2019-11-29 | $24.19 | $25.02 | $24.02 | $25.01 | $25.01 | 511,397 |
2019-11-27 | $24.27 | $25.70 | $23.50 | $24.51 | $24.51 | 1,504,631 |
2019-11-26 | $29.99 | $30.27 | $29.32 | $29.67 | $29.67 | 279,935 |
2019-11-25 | $29.39 | $30.27 | $29.33 | $29.95 | $29.95 | 225,257 |
2019-11-22 | $29.19 | $29.45 | $28.89 | $29.31 | $29.31 | 165,204 |
2019-11-21 | $29.46 | $29.54 | $29.02 | $29.09 | $29.09 | 186,331 |
2019-11-20 | $29.79 | $29.88 | $29.26 | $29.38 | $29.38 | 192,952 |
2019-11-19 | $29.66 | $29.99 | $29.26 | $29.84 | $29.84 | 244,373 |
2019-11-18 | $29.78 | $29.95 | $29.23 | $29.59 | $29.59 | 179,279 |
2019-11-15 | $29.85 | $29.99 | $29.43 | $29.85 | $29.85 | 183,536 |
2019-11-14 | $29.66 | $29.80 | $29.44 | $29.66 | $29.66 | 252,369 |
2019-11-13 | $28.58 | $29.84 | $28.58 | $29.79 | $29.79 | 195,674 |
2019-11-12 | $28.55 | $28.79 | $28.42 | $28.77 | $28.77 | 226,327 |
2019-11-11 | $28.89 | $28.91 | $28.44 | $28.52 | $28.52 | 219,477 |
2019-11-08 | $29.06 | $29.12 | $28.91 | $29.00 | $29.00 | 103,919 |
2019-11-07 | $29.26 | $29.65 | $29.07 | $29.14 | $29.14 | 119,140 |
2019-11-06 | $29.19 | $29.30 | $28.93 | $29.15 | $29.15 | 126,623 |
2019-11-05 | $28.77 | $29.21 | $28.67 | $29.19 | $29.19 | 238,956 |
2019-11-04 | $28.55 | $28.99 | $28.42 | $28.73 | $28.73 | 179,007 |
2019-11-01 | $28.49 | $28.73 | $28.34 | $28.45 | $28.45 | 140,045 |
2019-10-31 | $28.33 | $28.33 | $27.98 | $28.28 | $28.28 | 131,849 |
2019-10-30 | $28.37 | $28.54 | $28.09 | $28.40 | $28.40 | 109,264 |
2019-10-29 | $28.43 | $28.53 | $28.09 | $28.42 | $28.42 | 173,042 |
2019-10-28 | $28.04 | $28.54 | $28.04 | $28.39 | $28.39 | 279,418 |
2019-10-25 | $27.83 | $28.21 | $27.83 | $28.07 | $28.07 | 102,063 |
2019-10-24 | $28.10 | $28.15 | $27.54 | $27.84 | $27.84 | 176,455 |
2019-10-23 | $27.83 | $28.11 | $27.57 | $28.09 | $28.09 | 229,206 |
2019-10-22 | $27.67 | $27.96 | $27.45 | $27.89 | $27.89 | 167,127 |
2019-10-21 | $27.09 | $27.86 | $26.98 | $27.51 | $27.51 | 269,008 |
2019-10-18 | $27.23 | $27.95 | $26.88 | $26.91 | $26.91 | 228,542 |
2019-10-17 | $27.09 | $27.44 | $26.98 | $27.33 | $27.33 | 268,107 |
2019-10-16 | $26.61 | $27.21 | $26.39 | $26.88 | $26.88 | 386,687 |
2019-10-15 | $26.72 | $26.97 | $26.46 | $26.52 | $26.52 | 296,297 |
2019-10-14 | $27.05 | $27.05 | $26.34 | $26.70 | $26.70 | 214,494 |
2019-10-11 | $26.83 | $27.54 | $26.66 | $27.08 | $27.08 | 246,552 |
2019-10-10 | $27.07 | $27.07 | $26.47 | $26.53 | $26.53 | 249,709 |
2019-10-09 | $27.54 | $27.58 | $26.68 | $26.99 | $26.99 | 229,990 |
2019-10-08 | $27.57 | $27.65 | $27.25 | $27.53 | $27.53 | 201,724 |
2019-10-07 | $27.76 | $28.08 | $27.54 | $27.74 | $27.74 | 240,108 |
2019-10-04 | $27.80 | $27.95 | $27.44 | $27.85 | $27.85 | 161,911 |
2019-10-03 | $27.44 | $27.67 | $27.16 | $27.65 | $27.65 | 245,091 |
2019-10-02 | $27.56 | $28.07 | $27.29 | $27.53 | $27.53 | 195,630 |
2019-10-01 | $27.63 | $28.06 | $27.32 | $27.67 | $27.67 | 243,737 |
2019-09-30 | $27.89 | $27.92 | $27.18 | $27.73 | $27.73 | 463,655 |
2019-09-27 | $28.05 | $28.30 | $27.58 | $27.95 | $27.95 | 227,855 |
2019-09-26 | $27.97 | $28.25 | $27.78 | $28.04 | $28.04 | 249,793 |
2019-09-25 | $27.02 | $28.13 | $27.02 | $28.06 | $28.06 | 254,347 |
2019-09-24 | $26.56 | $27.33 | $26.37 | $27.10 | $27.10 | 470,917 |
2019-09-23 | $26.05 | $26.52 | $25.88 | $26.37 | $26.37 | 205,276 |
2019-09-20 | $25.96 | $26.32 | $25.88 | $26.12 | $26.12 | 496,274 |
2019-09-19 | $25.86 | $26.21 | $25.65 | $26.04 | $26.04 | 197,120 |
2019-09-18 | $26.39 | $26.39 | $25.76 | $25.88 | $25.88 | 256,746 |
2019-09-17 | $26.71 | $26.83 | $26.13 | $26.38 | $26.38 | 257,367 |
2019-09-16 | $26.76 | $26.97 | $26.45 | $26.83 | $26.83 | 205,096 |
2019-09-13 | $26.98 | $27.59 | $26.87 | $26.88 | $26.88 | 296,859 |
2019-09-12 | $26.92 | $27.28 | $26.54 | $26.85 | $26.85 | 424,448 |
2019-09-11 | $26.08 | $27.13 | $25.81 | $26.86 | $26.86 | 658,311 |
2019-09-10 | $25.12 | $26.00 | $24.92 | $25.94 | $25.94 | 591,481 |
2019-09-09 | $24.82 | $25.10 | $24.58 | $25.08 | $25.08 | 234,761 |
2019-09-06 | $24.93 | $25.00 | $24.56 | $24.73 | $24.73 | 212,903 |
2019-09-05 | $24.64 | $25.19 | $24.49 | $24.82 | $24.82 | 283,229 |
2019-09-04 | $24.12 | $24.41 | $23.94 | $24.33 | $24.33 | 328,662 |
2019-09-03 | $23.93 | $24.19 | $23.72 | $23.96 | $23.96 | 287,776 |
2019-08-30 | $24.52 | $24.62 | $23.98 | $24.06 | $24.06 | 170,360 |
2019-08-29 | $23.93 | $24.41 | $23.73 | $24.34 | $24.34 | 240,123 |
2019-08-28 | $23.88 | $24.27 | $23.49 | $23.72 | $23.72 | 239,776 |
2019-08-27 | $23.94 | $24.25 | $23.71 | $23.93 | $23.93 | 381,082 |
2019-08-26 | $23.02 | $23.79 | $23.02 | $23.74 | $23.74 | 224,767 |
2019-08-23 | $23.20 | $23.31 | $22.71 | $22.81 | $22.81 | 286,353 |
2019-08-22 | $23.04 | $23.36 | $22.94 | $23.25 | $23.25 | 181,737 |
2019-08-21 | $22.63 | $23.35 | $22.51 | $22.98 | $22.98 | 271,176 |
2019-08-20 | $21.70 | $22.62 | $21.68 | $22.49 | $22.49 | 838,708 |
2019-08-19 | $21.41 | $21.80 | $21.19 | $21.62 | $21.62 | 457,429 |
2019-08-16 | $21.23 | $21.51 | $21.11 | $21.15 | $21.15 | 285,002 |
2019-08-15 | $20.86 | $21.20 | $20.64 | $21.00 | $21.00 | 326,431 |
2019-08-14 | $21.16 | $21.28 | $20.55 | $20.71 | $20.71 | 255,720 |
2019-08-13 | $21.11 | $21.59 | $21.11 | $21.34 | $21.34 | 313,420 |
2019-08-12 | $21.47 | $21.81 | $21.10 | $21.17 | $21.17 | 175,714 |
2019-08-09 | $22.22 | $22.56 | $21.40 | $21.67 | $21.67 | 375,331 |
2019-08-08 | $21.67 | $22.09 | $21.19 | $21.92 | $21.92 | 332,205 |
2019-08-07 | $20.85 | $21.74 | $20.80 | $21.64 | $21.64 | 407,275 |
2019-08-06 | $21.90 | $21.99 | $20.51 | $20.90 | $20.90 | 554,440 |
2019-08-05 | $20.73 | $22.15 | $20.73 | $21.70 | $21.70 | 520,109 |
2019-08-02 | $25.80 | $26.25 | $20.98 | $21.37 | $21.37 | 1,184,778 |
2019-08-01 | $27.56 | $27.73 | $27.12 | $27.22 | $27.22 | 269,755 |
2019-07-31 | $27.74 | $28.41 | $27.27 | $27.55 | $27.55 | 326,662 |
2019-07-30 | $26.98 | $27.84 | $26.85 | $27.82 | $27.82 | 269,356 |
2019-07-29 | $27.11 | $27.38 | $26.83 | $26.98 | $26.98 | 476,754 |
2019-07-26 | $26.90 | $27.17 | $26.63 | $27.15 | $27.15 | 250,086 |
2019-07-25 | $27.07 | $27.26 | $26.72 | $26.74 | $26.74 | 250,437 |
2019-07-24 | $26.43 | $27.23 | $26.30 | $27.15 | $27.15 | 202,129 |
2019-07-23 | $25.82 | $26.45 | $25.75 | $26.39 | $26.39 | 173,140 |
2019-07-22 | $25.46 | $25.64 | $25.12 | $25.60 | $25.60 | 251,562 |
2019-07-19 | $24.91 | $25.69 | $24.91 | $25.38 | $25.38 | 153,361 |
2019-07-18 | $24.76 | $25.04 | $24.38 | $25.02 | $25.02 | 283,104 |
2019-07-17 | $24.98 | $25.21 | $24.38 | $24.69 | $24.69 | 196,742 |
2019-07-16 | $25.30 | $25.54 | $24.87 | $24.99 | $24.99 | 311,579 |
2019-07-15 | $26.00 | $26.13 | $25.21 | $25.24 | $25.24 | 233,711 |
2019-07-12 | $24.84 | $25.95 | $24.84 | $25.76 | $25.76 | 285,434 |
2019-07-11 | $25.22 | $25.22 | $24.54 | $24.76 | $24.76 | 118,425 |
2019-07-10 | $25.43 | $25.74 | $25.10 | $25.11 | $25.11 | 185,500 |
2019-07-09 | $25.64 | $25.72 | $25.16 | $25.34 | $25.34 | 148,637 |
2019-07-08 | $25.64 | $26.28 | $25.64 | $25.71 | $25.71 | 170,434 |
2019-07-05 | $26.01 | $26.02 | $25.64 | $25.69 | $25.69 | 255,726 |
2019-07-03 | $25.76 | $26.19 | $25.52 | $26.13 | $26.13 | 85,153 |
2019-07-02 | $25.84 | $26.02 | $25.40 | $25.62 | $25.62 | 219,346 |
2019-07-01 | $24.92 | $25.82 | $24.77 | $25.80 | $25.80 | 267,626 |
2019-06-28 | $24.33 | $25.02 | $24.11 | $24.64 | $24.64 | 1,669,436 |
2019-06-27 | $24.05 | $24.35 | $23.94 | $24.23 | $24.23 | 357,381 |
2019-06-26 | $24.28 | $25.50 | $23.88 | $24.00 | $24.00 | 281,744 |
2019-06-25 | $24.35 | $24.68 | $24.21 | $24.30 | $24.30 | 235,373 |
2019-06-24 | $25.23 | $25.57 | $24.37 | $24.39 | $24.39 | 215,369 |
2019-06-21 | $25.78 | $25.90 | $25.13 | $25.16 | $25.16 | 302,072 |
2019-06-20 | $25.72 | $26.37 | $25.54 | $25.89 | $25.89 | 119,324 |
2019-06-19 | $25.97 | $26.08 | $25.26 | $25.53 | $25.53 | 162,945 |
2019-06-18 | $26.25 | $26.84 | $26.01 | $26.09 | $26.09 | 139,208 |
2019-06-17 | $25.46 | $26.42 | $24.96 | $26.14 | $26.14 | 180,514 |
2019-06-14 | $25.63 | $25.78 | $25.31 | $25.40 | $25.40 | 145,505 |
2019-06-13 | $25.29 | $25.65 | $25.24 | $25.61 | $25.61 | 103,488 |
2019-06-12 | $25.18 | $25.71 | $25.07 | $25.17 | $25.17 | 107,675 |
2019-06-11 | $25.72 | $25.85 | $25.15 | $25.18 | $25.18 | 161,458 |
2019-06-10 | $26.05 | $26.26 | $25.57 | $25.59 | $25.59 | 106,412 |
2019-06-07 | $25.91 | $26.12 | $25.74 | $26.00 | $26.00 | 132,250 |
2019-06-06 | $25.96 | $26.06 | $25.58 | $25.75 | $25.75 | 158,786 |
2019-06-05 | $26.15 | $26.33 | $25.84 | $26.01 | $26.01 | 205,770 |
2019-06-04 | $26.46 | $26.55 | $26.05 | $26.18 | $26.18 | 197,772 |
2019-06-03 | $25.55 | $26.25 | $25.52 | $26.15 | $26.15 | 242,635 |
2019-05-31 | $25.63 | $25.64 | $25.33 | $25.57 | $25.57 | 173,444 |
2019-05-30 | $26.30 | $26.61 | $25.55 | $25.79 | $25.79 | 238,492 |
2019-05-29 | $26.52 | $26.67 | $25.88 | $26.29 | $26.29 | 251,775 |
2019-05-28 | $26.77 | $27.04 | $26.69 | $26.76 | $26.76 | 211,151 |
2019-05-24 | $26.14 | $26.96 | $26.14 | $26.77 | $26.77 | 150,101 |
2019-05-23 | $26.57 | $26.64 | $26.05 | $26.10 | $26.10 | 527,823 |
2019-05-22 | $27.30 | $27.30 | $26.65 | $26.75 | $26.75 | 146,045 |
2019-05-21 | $26.94 | $27.58 | $26.92 | $27.40 | $27.40 | 611,362 |
2019-05-20 | $27.02 | $27.49 | $26.86 | $26.92 | $26.92 | 429,555 |
2019-05-17 | $26.75 | $27.48 | $26.67 | $27.24 | $27.24 | 231,526 |
2019-05-16 | $26.31 | $26.83 | $26.31 | $26.81 | $26.81 | 356,499 |
2019-05-15 | $26.66 | $26.91 | $26.27 | $26.36 | $26.36 | 223,842 |
2019-05-14 | $26.08 | $26.86 | $25.97 | $26.80 | $26.80 | 365,599 |
2019-05-13 | $26.38 | $26.56 | $25.98 | $26.14 | $26.14 | 221,938 |
2019-05-10 | $26.40 | $26.75 | $25.96 | $26.70 | $26.70 | 320,913 |
2019-05-09 | $26.28 | $26.47 | $25.92 | $26.41 | $26.41 | 457,775 |
2019-05-08 | $26.48 | $26.50 | $25.74 | $26.31 | $26.31 | 494,437 |
2019-05-07 | $24.79 | $26.56 | $24.73 | $26.48 | $26.48 | 509,135 |
2019-05-06 | $25.07 | $25.37 | $23.72 | $23.80 | $23.80 | 518,389 |
2019-05-03 | $24.72 | $25.48 | $24.67 | $25.34 | $25.34 | 397,864 |
2019-05-02 | $24.70 | $24.89 | $24.34 | $24.56 | $24.56 | 243,253 |
2019-05-01 | $24.55 | $25.22 | $24.55 | $24.77 | $24.77 | 577,566 |
2019-04-30 | $24.43 | $24.68 | $24.06 | $24.48 | $24.48 | 267,302 |
2019-04-29 | $23.88 | $24.52 | $23.82 | $24.45 | $24.45 | 223,417 |
2019-04-26 | $23.84 | $24.33 | $23.77 | $24.06 | $24.06 | 213,688 |
2019-04-25 | $24.07 | $24.07 | $23.45 | $23.74 | $23.74 | 294,357 |
2019-04-24 | $23.90 | $24.49 | $23.84 | $24.20 | $24.20 | 244,673 |
2019-04-23 | $23.43 | $23.82 | $23.21 | $23.81 | $23.81 | 320,072 |
2019-04-22 | $23.77 | $23.90 | $23.39 | $23.48 | $23.48 | 134,136 |
2019-04-18 | $23.74 | $24.05 | $23.67 | $23.84 | $23.84 | 142,172 |
2019-04-17 | $23.81 | $23.94 | $23.58 | $23.78 | $23.78 | 216,553 |
2019-04-16 | $23.59 | $23.84 | $23.47 | $23.73 | $23.73 | 193,682 |
2019-04-15 | $23.83 | $24.09 | $23.49 | $23.51 | $23.51 | 269,639 |
2019-04-12 | $23.68 | $23.89 | $23.51 | $23.79 | $23.79 | 169,630 |
2019-04-11 | $23.87 | $23.89 | $23.55 | $23.66 | $23.66 | 112,000 |
2019-04-10 | $23.55 | $23.99 | $23.37 | $23.87 | $23.87 | 322,754 |
2019-04-09 | $23.65 | $23.94 | $23.38 | $23.50 | $23.50 | 315,108 |
2019-04-08 | $23.38 | $23.99 | $23.33 | $23.78 | $23.78 | 247,750 |
2019-04-05 | $23.44 | $23.59 | $23.28 | $23.39 | $23.39 | 383,664 |
2019-04-04 | $23.27 | $23.68 | $23.19 | $23.48 | $23.48 | 228,743 |
2019-04-03 | $23.60 | $23.86 | $23.24 | $23.24 | $23.24 | 317,645 |
2019-04-02 | $23.82 | $24.04 | $23.46 | $23.53 | $23.53 | 218,849 |
2019-04-01 | $23.35 | $23.88 | $23.25 | $23.83 | $23.83 | 446,524 |
2019-03-29 | $23.71 | $23.85 | $23.07 | $23.25 | $23.25 | 436,065 |
2019-03-28 | $23.53 | $23.90 | $23.41 | $23.56 | $23.56 | 282,371 |
2019-03-27 | $23.72 | $23.88 | $23.23 | $23.47 | $23.47 | 335,264 |
2019-03-26 | $24.01 | $24.36 | $23.58 | $23.74 | $23.74 | 202,342 |
2019-03-25 | $23.92 | $24.23 | $23.88 | $23.90 | $23.90 | 368,793 |
2019-03-22 | $25.14 | $25.35 | $23.91 | $23.93 | $23.93 | 245,921 |
2019-03-21 | $24.92 | $25.73 | $24.92 | $25.19 | $25.19 | 344,720 |
2019-03-20 | $25.98 | $26.65 | $24.63 | $24.97 | $24.97 | 319,175 |
2019-03-19 | $26.04 | $26.20 | $25.44 | $25.52 | $25.52 | 254,367 |
2019-03-18 | $26.31 | $26.57 | $26.08 | $26.12 | $26.12 | 212,177 |
2019-03-15 | $26.13 | $26.62 | $26.08 | $26.29 | $26.29 | 517,968 |
2019-03-14 | $26.29 | $26.37 | $25.98 | $26.09 | $26.09 | 325,446 |
2019-03-13 | $26.64 | $26.82 | $26.15 | $26.21 | $26.21 | 349,001 |
2019-03-12 | $26.84 | $27.07 | $26.44 | $26.55 | $26.55 | 153,300 |
2019-03-11 | $27.01 | $27.23 | $26.82 | $26.85 | $26.85 | 150,137 |
2019-03-08 | $27.28 | $27.54 | $26.96 | $26.98 | $26.98 | 131,211 |
2019-03-07 | $27.82 | $28.06 | $27.26 | $27.28 | $27.28 | 242,187 |
2019-03-06 | $28.13 | $28.35 | $27.62 | $27.71 | $27.71 | 232,819 |
2019-03-05 | $28.00 | $28.43 | $27.91 | $28.10 | $28.10 | 240,740 |
2019-03-04 | $28.45 | $28.69 | $28.00 | $28.09 | $28.09 | 212,033 |
2019-03-01 | $28.00 | $28.52 | $27.82 | $28.39 | $28.39 | 289,490 |
2019-02-28 | $27.84 | $27.96 | $27.58 | $27.85 | $27.85 | 149,859 |
2019-02-27 | $27.51 | $27.90 | $27.33 | $27.71 | $27.71 | 238,756 |
2019-02-26 | $27.95 | $28.20 | $27.47 | $27.63 | $27.63 | 246,606 |
2019-02-25 | $27.74 | $28.22 | $27.74 | $27.89 | $27.89 | 441,405 |
2019-02-22 | $27.82 | $28.06 | $27.40 | $27.72 | $27.72 | 273,948 |
2019-02-21 | $28.31 | $28.31 | $27.46 | $27.82 | $27.82 | 155,299 |
2019-02-20 | $27.38 | $28.53 | $27.38 | $28.28 | $28.28 | 299,776 |
2019-02-19 | $26.92 | $27.72 | $26.60 | $27.49 | $27.49 | 983,639 |
2019-02-15 | $27.45 | $27.66 | $26.64 | $26.93 | $26.93 | 329,181 |
2019-02-14 | $27.09 | $27.81 | $26.94 | $27.33 | $27.33 | 1,328,894 |
2019-02-13 | $27.86 | $28.13 | $26.96 | $27.20 | $27.20 | 380,764 |
2019-02-12 | $27.98 | $28.00 | $27.33 | $27.88 | $27.88 | 487,794 |
2019-02-11 | $28.11 | $28.81 | $27.79 | $27.81 | $27.81 | 541,667 |
2019-02-08 | $27.86 | $28.16 | $26.45 | $28.02 | $28.02 | 930,073 |
2019-02-07 | $33.99 | $34.00 | $27.70 | $28.04 | $28.04 | 1,325,321 |
2019-02-06 | $35.83 | $36.10 | $35.62 | $35.85 | $35.85 | 294,283 |
2019-02-05 | $36.26 | $36.26 | $35.49 | $35.74 | $35.74 | 187,954 |
2019-02-04 | $35.76 | $36.29 | $35.65 | $36.08 | $36.08 | 233,956 |
2019-02-01 | $35.67 | $35.75 | $35.17 | $35.69 | $35.69 | 314,646 |
2019-01-31 | $35.42 | $36.28 | $35.40 | $35.62 | $35.62 | 211,610 |
2019-01-30 | $35.21 | $35.78 | $34.89 | $35.51 | $35.51 | 166,952 |
2019-01-29 | $35.61 | $35.76 | $34.87 | $35.10 | $35.10 | 163,486 |
2019-01-28 | $35.69 | $35.97 | $35.21 | $35.44 | $35.44 | 163,743 |
2019-01-25 | $36.20 | $36.42 | $35.75 | $35.87 | $35.87 | 187,580 |
2019-01-24 | $36.02 | $36.31 | $35.45 | $36.00 | $36.00 | 191,415 |
2019-01-23 | $36.40 | $36.92 | $35.70 | $36.02 | $36.02 | 314,842 |
2019-01-22 | $35.92 | $36.48 | $35.53 | $36.33 | $36.33 | 354,798 |
2019-01-18 | $35.46 | $36.16 | $35.38 | $36.16 | $36.16 | 294,472 |
2019-01-17 | $34.86 | $35.78 | $34.53 | $35.45 | $35.45 | 353,463 |
2019-01-16 | $34.41 | $34.96 | $34.30 | $34.87 | $34.87 | 344,247 |
2019-01-15 | $34.70 | $34.83 | $34.26 | $34.38 | $34.38 | 184,479 |
2019-01-14 | $34.84 | $35.29 | $34.60 | $34.70 | $34.70 | 241,535 |
2019-01-11 | $34.51 | $35.25 | $34.28 | $35.17 | $35.17 | 249,372 |
2019-01-10 | $34.04 | $34.76 | $33.71 | $34.52 | $34.52 | 307,478 |
2019-01-09 | $34.10 | $34.39 | $33.84 | $34.08 | $34.08 | 429,401 |
2019-01-08 | $34.62 | $34.96 | $34.12 | $34.16 | $34.16 | 580,471 |
2019-01-07 | $33.00 | $34.62 | $33.00 | $34.42 | $34.42 | 303,748 |
2019-01-04 | $32.57 | $33.35 | $32.53 | $33.05 | $33.05 | 361,051 |
2019-01-03 | $31.57 | $32.80 | $31.43 | $32.38 | $32.38 | 277,450 |
2019-01-02 | $30.92 | $31.94 | $30.51 | $31.70 | $31.70 | 329,009 |
2018-12-31 | $30.73 | $31.30 | $30.33 | $31.25 | $31.25 | 426,201 |
2018-12-28 | $29.75 | $31.18 | $29.71 | $30.99 | $30.99 | 382,600 |
2018-12-27 | $28.57 | $29.65 | $28.29 | $29.62 | $29.62 | 236,947 |
2018-12-26 | $27.83 | $28.95 | $27.33 | $28.90 | $28.90 | 215,901 |
2018-12-24 | $28.25 | $28.47 | $27.68 | $27.74 | $27.74 | 107,172 |
2018-12-21 | $28.92 | $29.48 | $27.92 | $28.27 | $28.27 | 1,472,959 |
2018-12-20 | $29.84 | $30.10 | $28.85 | $28.98 | $28.98 | 277,817 |
2018-12-19 | $29.54 | $29.97 | $29.32 | $29.87 | $29.87 | 340,247 |
2018-12-18 | $29.20 | $29.74 | $28.97 | $29.47 | $29.47 | 253,834 |
2018-12-17 | $30.02 | $30.52 | $28.91 | $29.10 | $29.10 | 315,606 |
2018-12-14 | $30.88 | $30.90 | $29.84 | $30.01 | $30.01 | 205,937 |
2018-12-13 | $30.94 | $31.27 | $30.55 | $31.06 | $31.06 | 301,087 |
2018-12-12 | $31.45 | $31.79 | $30.90 | $30.94 | $30.94 | 233,759 |
2018-12-11 | $31.20 | $31.43 | $30.49 | $31.17 | $31.17 | 288,237 |
2018-12-10 | $30.24 | $31.05 | $29.68 | $30.92 | $30.92 | 430,520 |
2018-12-07 | $30.14 | $31.33 | $29.81 | $30.25 | $30.25 | 316,489 |
2018-12-06 | $30.25 | $30.97 | $29.61 | $30.08 | $30.08 | 562,546 |
2018-12-04 | $31.47 | $31.99 | $30.04 | $30.54 | $30.54 | 532,340 |
2018-12-03 | $31.30 | $31.66 | $30.89 | $31.64 | $31.64 | 426,558 |
2018-11-30 | $30.07 | $31.24 | $29.92 | $31.10 | $31.10 | 520,235 |
2018-11-29 | $28.99 | $30.30 | $28.84 | $30.07 | $30.07 | 316,042 |
2018-11-28 | $28.16 | $29.54 | $27.14 | $29.25 | $29.25 | 901,555 |
2018-11-27 | $28.16 | $28.72 | $27.65 | $27.85 | $27.85 | 182,515 |
2018-11-26 | $28.49 | $28.97 | $28.08 | $28.27 | $28.27 | 163,718 |
2018-11-23 | $28.09 | $28.53 | $28.09 | $28.34 | $28.34 | 108,692 |
2018-11-21 | $28.06 | $28.45 | $27.92 | $28.10 | $28.10 | 107,180 |
2018-11-20 | $28.36 | $28.76 | $28.00 | $28.02 | $28.02 | 126,931 |
2018-11-19 | $28.60 | $28.91 | $28.13 | $28.47 | $28.47 | 137,136 |
2018-11-16 | $28.43 | $28.92 | $28.18 | $28.61 | $28.61 | 234,707 |
2018-11-15 | $28.38 | $28.90 | $27.98 | $28.61 | $28.61 | 319,446 |
2018-11-14 | $29.15 | $29.25 | $28.38 | $28.42 | $28.42 | 219,671 |
2018-11-13 | $29.44 | $29.88 | $28.79 | $28.96 | $28.96 | 164,643 |
2018-11-12 | $28.86 | $29.44 | $28.73 | $29.27 | $29.27 | 146,823 |
2018-11-09 | $29.11 | $29.83 | $28.65 | $28.85 | $28.85 | 147,494 |
2018-11-08 | $29.30 | $29.78 | $29.13 | $29.22 | $29.22 | 120,245 |
2018-11-07 | $29.51 | $29.53 | $28.88 | $29.37 | $29.37 | 218,584 |
2018-11-06 | $28.88 | $29.68 | $28.79 | $29.51 | $29.51 | 219,846 |
2018-11-05 | $29.50 | $30.26 | $28.90 | $28.98 | $28.98 | 216,155 |
2018-11-02 | $30.09 | $30.23 | $29.43 | $29.51 | $29.51 | 148,182 |
2018-11-01 | $29.69 | $30.38 | $29.69 | $30.08 | $30.08 | 234,872 |
2018-10-31 | $29.93 | $30.09 | $29.44 | $29.65 | $29.65 | 244,173 |
2018-10-30 | $28.81 | $29.84 | $28.57 | $29.81 | $29.81 | 227,272 |
2018-10-29 | $28.36 | $29.07 | $27.88 | $28.71 | $28.71 | 186,857 |
2018-10-26 | $28.93 | $28.93 | $27.90 | $28.14 | $28.14 | 136,813 |
2018-10-25 | $28.95 | $29.39 | $28.67 | $29.18 | $29.18 | 123,778 |
2018-10-24 | $29.34 | $30.03 | $28.89 | $28.93 | $28.93 | 186,733 |
2018-10-23 | $29.28 | $29.73 | $28.81 | $29.32 | $29.32 | 226,694 |
2018-10-22 | $30.02 | $30.31 | $29.37 | $29.40 | $29.40 | 147,973 |
2018-10-19 | $30.17 | $30.66 | $29.80 | $29.94 | $29.94 | 130,874 |
2018-10-18 | $30.72 | $30.85 | $29.89 | $30.16 | $30.16 | 137,963 |
2018-10-17 | $30.79 | $31.20 | $30.62 | $30.85 | $30.85 | 246,478 |
2018-10-16 | $30.55 | $30.93 | $28.54 | $30.91 | $30.91 | 176,497 |
2018-10-15 | $29.80 | $30.61 | $29.48 | $30.45 | $30.45 | 173,090 |
2018-10-12 | $31.41 | $31.41 | $29.71 | $29.81 | $29.81 | 234,340 |
2018-10-11 | $32.00 | $32.10 | $31.19 | $31.20 | $31.20 | 291,893 |
2018-10-10 | $31.87 | $32.08 | $31.11 | $31.40 | $31.40 | 328,186 |
2018-10-09 | $32.50 | $32.77 | $31.95 | $32.02 | $32.02 | 220,921 |
2018-10-08 | $32.10 | $32.66 | $31.90 | $32.56 | $32.56 | 164,546 |
2018-10-05 | $32.21 | $32.45 | $31.80 | $32.21 | $32.21 | 252,102 |
2018-10-04 | $32.57 | $33.39 | $32.17 | $32.23 | $32.23 | 172,359 |
2018-10-03 | $32.98 | $33.00 | $32.54 | $32.64 | $32.64 | 147,297 |
2018-10-02 | $33.23 | $33.23 | $32.76 | $32.95 | $32.95 | 191,720 |
2018-10-01 | $33.21 | $33.23 | $32.49 | $33.04 | $33.04 | 372,322 |
2018-09-28 | $33.63 | $33.65 | $33.00 | $33.14 | $33.14 | 736,236 |
2018-09-27 | $33.84 | $33.95 | $33.40 | $33.45 | $33.45 | 210,474 |
2018-09-26 | $34.91 | $34.91 | $33.70 | $33.90 | $33.90 | 291,762 |
2018-09-25 | $35.44 | $35.51 | $34.13 | $34.16 | $34.16 | 263,929 |
2018-09-24 | $35.81 | $35.81 | $35.12 | $35.34 | $35.34 | 229,602 |
2018-09-21 | $36.07 | $36.15 | $35.59 | $35.99 | $35.99 | 856,163 |
2018-09-20 | $36.00 | $36.30 | $35.78 | $36.16 | $36.16 | 204,149 |
2018-09-19 | $36.70 | $36.70 | $35.82 | $35.89 | $35.89 | 274,044 |
2018-09-18 | $36.67 | $36.67 | $36.02 | $36.08 | $36.08 | 309,061 |
2018-09-17 | $36.96 | $36.96 | $36.33 | $36.66 | $36.66 | 177,013 |
2018-09-14 | $36.54 | $36.96 | $36.18 | $36.81 | $36.81 | 209,959 |
2018-09-13 | $37.02 | $37.24 | $36.17 | $36.55 | $36.55 | 282,237 |
2018-09-12 | $37.42 | $37.44 | $36.92 | $36.92 | $36.92 | 293,433 |
2018-09-11 | $37.09 | $37.42 | $36.64 | $37.34 | $37.34 | 321,339 |
2018-09-10 | $36.92 | $38.03 | $36.27 | $37.23 | $37.23 | 288,912 |
2018-09-07 | $37.05 | $37.50 | $36.23 | $36.90 | $36.90 | 1,005,705 |
2018-09-06 | $37.13 | $37.32 | $36.95 | $37.10 | $37.10 | 595,703 |
2018-09-05 | $36.32 | $37.28 | $36.06 | $37.12 | $37.12 | 476,894 |
2018-09-04 | $36.17 | $36.50 | $36.17 | $36.31 | $36.31 | 174,969 |
2018-08-31 | $36.09 | $36.38 | $35.74 | $36.33 | $36.33 | 313,607 |
2018-08-30 | $36.05 | $36.35 | $35.83 | $36.17 | $36.17 | 264,677 |
2018-08-29 | $36.14 | $36.24 | $35.85 | $36.03 | $36.03 | 191,239 |
2018-08-28 | $36.41 | $36.65 | $36.08 | $36.13 | $36.13 | 256,935 |
2018-08-27 | $36.36 | $36.52 | $35.91 | $36.39 | $36.39 | 332,267 |
2018-08-24 | $36.22 | $36.27 | $35.57 | $36.22 | $36.22 | 203,037 |
2018-08-23 | $36.25 | $36.43 | $36.00 | $36.16 | $36.16 | 256,551 |
2018-08-22 | $36.44 | $36.54 | $36.03 | $36.24 | $36.24 | 228,458 |
2018-08-21 | $36.53 | $36.56 | $36.22 | $36.32 | $36.32 | 333,409 |
2018-08-20 | $36.27 | $36.74 | $35.43 | $36.54 | $36.54 | 273,533 |
2018-08-17 | $36.21 | $36.43 | $35.70 | $36.11 | $36.11 | 376,681 |
2018-08-16 | $36.09 | $36.26 | $35.28 | $36.09 | $36.09 | 405,325 |
2018-08-15 | $36.23 | $36.30 | $35.57 | $35.94 | $35.94 | 648,451 |
2018-08-14 | $37.05 | $37.05 | $36.25 | $36.27 | $36.27 | 389,382 |
2018-08-13 | $36.50 | $37.03 | $36.35 | $36.89 | $36.89 | 627,811 |
2018-08-10 | $36.39 | $37.08 | $36.23 | $36.58 | $36.58 | 1,162,393 |
2018-08-09 | $37.00 | $37.25 | $36.42 | $36.57 | $36.57 | 4,545,848 |
2018-08-08 | $39.00 | $39.00 | $37.80 | $37.90 | $37.90 | 600,332 |
2018-08-07 | $39.80 | $40.52 | $38.58 | $39.07 | $39.07 | 378,843 |
2018-08-06 | $40.42 | $40.81 | $39.97 | $40.39 | $40.39 | 195,841 |
2018-08-03 | $39.80 | $40.34 | $39.28 | $40.28 | $40.28 | 297,231 |
2018-08-02 | $40.18 | $40.99 | $37.98 | $39.80 | $39.80 | 484,602 |
2018-08-01 | $40.12 | $40.52 | $39.68 | $40.27 | $40.27 | 209,249 |
2018-07-31 | $39.85 | $40.42 | $39.60 | $40.12 | $40.12 | 159,225 |
2018-07-30 | $39.61 | $39.82 | $39.15 | $39.67 | $39.67 | 112,377 |
2018-07-27 | $39.88 | $40.05 | $39.10 | $39.61 | $39.61 | 164,516 |
2018-07-26 | $39.67 | $40.03 | $39.52 | $39.87 | $39.87 | 86,141 |
2018-07-25 | $39.65 | $39.85 | $39.16 | $39.55 | $39.55 | 94,302 |
2018-07-24 | $40.22 | $40.23 | $39.45 | $39.60 | $39.60 | 88,286 |
2018-07-23 | $40.72 | $40.72 | $40.00 | $40.21 | $40.21 | 64,722 |
2018-07-20 | $40.75 | $40.99 | $40.55 | $40.71 | $40.71 | 98,726 |
2018-07-19 | $40.30 | $40.95 | $40.27 | $40.91 | $40.91 | 139,957 |
2018-07-18 | $40.62 | $40.62 | $40.05 | $40.33 | $40.33 | 109,607 |
2018-07-17 | $40.00 | $40.79 | $40.00 | $40.52 | $40.52 | 111,504 |
2018-07-16 | $40.67 | $40.72 | $39.84 | $40.02 | $40.02 | 74,413 |
2018-07-13 | $40.65 | $40.87 | $40.61 | $40.67 | $40.67 | 69,641 |
2018-07-12 | $40.77 | $40.81 | $40.23 | $40.64 | $40.64 | 94,105 |
2018-07-11 | $40.70 | $40.79 | $40.30 | $40.55 | $40.55 | 88,442 |
2018-07-10 | $40.30 | $40.78 | $40.04 | $40.70 | $40.70 | 160,081 |
2018-07-09 | $41.80 | $41.97 | $40.22 | $40.27 | $40.27 | 235,132 |
2018-07-06 | $41.51 | $41.86 | $41.32 | $41.73 | $41.73 | 146,771 |
2018-07-05 | $41.74 | $41.81 | $41.30 | $41.60 | $41.60 | 94,018 |
2018-07-03 | $40.82 | $41.64 | $40.76 | $41.53 | $41.53 | 186,371 |
2018-07-02 | $40.35 | $40.85 | $39.87 | $40.73 | $40.73 | 260,640 |
2018-06-29 | $40.09 | $40.79 | $39.88 | $40.47 | $40.47 | 158,398 |
2018-06-28 | $39.45 | $40.17 | $39.04 | $39.94 | $39.94 | 139,714 |
2018-06-27 | $39.48 | $39.61 | $39.02 | $39.40 | $39.40 | 198,315 |
2018-06-26 | $38.73 | $39.70 | $38.53 | $39.48 | $39.48 | 359,144 |
2018-06-25 | $38.41 | $38.79 | $38.34 | $38.72 | $38.72 | 142,226 |
2018-06-22 | $38.95 | $39.04 | $38.34 | $38.54 | $38.54 | 979,237 |
2018-06-21 | $39.73 | $39.98 | $38.68 | $38.98 | $38.98 | 374,664 |
2018-06-20 | $41.30 | $41.40 | $39.62 | $39.72 | $39.72 | 904,264 |
2018-06-19 | $41.15 | $41.49 | $40.56 | $41.25 | $41.25 | 242,600 |
2018-06-18 | $41.24 | $41.50 | $40.54 | $41.27 | $41.27 | 122,940 |
2018-06-15 | $41.22 | $41.54 | $40.64 | $41.30 | $41.30 | 296,193 |
2018-06-14 | $40.67 | $41.28 | $40.46 | $41.22 | $41.22 | 149,090 |
2018-06-13 | $40.99 | $41.20 | $40.37 | $40.61 | $40.61 | 99,283 |
2018-06-12 | $40.93 | $41.11 | $40.22 | $40.88 | $40.88 | 158,592 |
2018-06-11 | $39.99 | $40.87 | $39.17 | $40.81 | $40.81 | 238,359 |
2018-06-08 | $39.24 | $39.99 | $39.24 | $39.86 | $39.86 | 103,292 |
2018-06-07 | $38.84 | $39.28 | $38.66 | $39.20 | $39.20 | 80,969 |
2018-06-06 | $38.63 | $39.00 | $38.44 | $38.96 | $38.96 | 128,863 |
2018-06-05 | $38.43 | $38.71 | $38.09 | $38.58 | $38.58 | 291,876 |
2018-06-04 | $37.92 | $38.51 | $37.61 | $38.48 | $38.48 | 134,241 |
2018-06-01 | $38.14 | $38.25 | $37.72 | $37.81 | $37.81 | 146,606 |
2018-05-31 | $38.92 | $39.07 | $37.90 | $38.01 | $38.01 | 232,122 |
2018-05-30 | $38.69 | $39.59 | $38.47 | $38.94 | $38.94 | 368,071 |
2018-05-29 | $38.49 | $38.95 | $37.95 | $38.52 | $38.52 | 164,267 |
2018-05-25 | $38.34 | $38.87 | $38.12 | $38.60 | $38.60 | 245,478 |
2018-05-24 | $37.82 | $38.28 | $37.74 | $38.27 | $38.27 | 298,192 |
2018-05-23 | $37.74 | $38.04 | $37.42 | $37.92 | $37.92 | 184,758 |
2018-05-22 | $38.25 | $38.38 | $37.67 | $37.75 | $37.75 | 118,959 |
2018-05-21 | $38.68 | $38.71 | $37.98 | $38.18 | $38.18 | 110,972 |
2018-05-18 | $38.29 | $39.25 | $37.76 | $38.55 | $38.55 | 267,805 |
2018-05-17 | $37.68 | $38.21 | $36.81 | $38.10 | $38.10 | 155,693 |
2018-05-16 | $37.75 | $37.90 | $36.94 | $37.67 | $37.67 | 294,991 |
2018-05-15 | $37.25 | $37.95 | $36.61 | $37.71 | $37.71 | 249,663 |
2018-05-14 | $37.68 | $37.92 | $37.39 | $37.51 | $37.51 | 137,022 |
2018-05-11 | $36.50 | $37.88 | $36.03 | $37.69 | $37.69 | 212,989 |
2018-05-10 | $36.32 | $36.67 | $35.63 | $36.46 | $36.46 | 170,313 |
2018-05-09 | $36.81 | $36.86 | $35.59 | $36.18 | $36.18 | 180,118 |
2018-05-08 | $34.84 | $36.96 | $34.75 | $36.83 | $36.83 | 523,541 |
2018-05-07 | $34.36 | $34.69 | $34.10 | $34.19 | $34.19 | 115,625 |
2018-05-04 | $34.07 | $34.56 | $33.86 | $34.33 | $34.33 | 124,833 |
2018-05-03 | $34.49 | $34.72 | $34.05 | $34.12 | $34.12 | 134,788 |
2018-05-02 | $35.45 | $35.54 | $34.39 | $34.51 | $34.51 | 143,140 |
2018-05-01 | $35.51 | $35.58 | $34.73 | $35.49 | $35.49 | 109,591 |
2018-04-30 | $35.94 | $36.18 | $35.17 | $35.50 | $35.50 | 115,929 |
2018-04-27 | $36.22 | $36.48 | $35.47 | $35.80 | $35.80 | 132,655 |
2018-04-26 | $36.93 | $37.10 | $35.55 | $36.10 | $36.10 | 278,430 |
2018-04-25 | $36.99 | $37.23 | $36.79 | $36.88 | $36.88 | 149,050 |
2018-04-24 | $37.33 | $37.46 | $36.81 | $37.03 | $37.03 | 135,697 |
2018-04-23 | $37.80 | $38.00 | $37.04 | $37.24 | $37.24 | 131,697 |
2018-04-20 | $38.54 | $38.59 | $37.70 | $37.80 | $37.80 | 199,547 |
2018-04-19 | $39.22 | $39.22 | $38.16 | $38.74 | $38.74 | 124,891 |
2018-04-18 | $39.86 | $39.86 | $39.09 | $39.31 | $39.31 | 194,930 |
2018-04-17 | $39.11 | $39.81 | $39.05 | $39.69 | $39.69 | 170,499 |
2018-04-16 | $38.49 | $39.25 | $38.30 | $39.04 | $39.04 | 113,192 |
2018-04-13 | $38.48 | $38.48 | $37.93 | $38.36 | $38.36 | 127,215 |
2018-04-12 | $38.91 | $38.98 | $38.27 | $38.28 | $38.28 | 237,893 |
2018-04-11 | $39.15 | $39.26 | $38.46 | $38.70 | $38.70 | 148,552 |
2018-04-10 | $39.29 | $39.47 | $38.93 | $39.25 | $39.25 | 116,270 |
2018-04-09 | $39.28 | $39.54 | $38.84 | $39.06 | $39.06 | 137,049 |
2018-04-06 | $39.23 | $39.98 | $38.78 | $39.04 | $39.04 | 157,637 |
2018-04-05 | $39.26 | $39.67 | $39.24 | $39.51 | $39.51 | 130,506 |
2018-04-04 | $38.59 | $39.25 | $38.55 | $39.09 | $39.09 | 160,178 |
2018-04-03 | $38.68 | $38.97 | $38.23 | $38.94 | $38.94 | 157,407 |
2018-04-02 | $39.59 | $39.60 | $38.24 | $38.50 | $38.50 | 119,709 |
2018-03-29 | $38.38 | $39.90 | $37.85 | $39.61 | $39.61 | 206,818 |
2018-03-28 | $38.51 | $38.74 | $37.89 | $38.17 | $38.17 | 252,963 |
2018-03-27 | $38.84 | $38.98 | $38.28 | $38.48 | $38.48 | 183,300 |
2018-03-26 | $38.97 | $38.97 | $37.24 | $38.84 | $38.84 | 475,201 |
2018-03-23 | $38.65 | $39.06 | $38.53 | $38.58 | $38.58 | 279,007 |
2018-03-22 | $38.92 | $39.22 | $38.34 | $38.62 | $38.62 | 198,783 |
2018-03-21 | $39.50 | $39.74 | $38.90 | $39.13 | $39.13 | 159,462 |
2018-03-20 | $39.60 | $39.78 | $39.06 | $39.49 | $39.49 | 185,976 |
2018-03-19 | $39.49 | $39.65 | $38.24 | $39.63 | $39.63 | 169,894 |
2018-03-16 | $38.66 | $39.69 | $38.44 | $39.54 | $39.54 | 455,753 |
2018-03-15 | $38.63 | $38.80 | $37.78 | $38.64 | $38.64 | 249,759 |
2018-03-14 | $38.80 | $39.20 | $37.19 | $38.55 | $38.55 | 196,287 |
2018-03-13 | $38.66 | $38.97 | $38.43 | $38.60 | $38.60 | 187,249 |
2018-03-12 | $38.03 | $38.76 | $37.97 | $38.59 | $38.59 | 190,403 |
2018-03-09 | $38.30 | $38.30 | $37.64 | $37.96 | $37.96 | 122,327 |
2018-03-08 | $38.78 | $39.04 | $37.97 | $38.09 | $38.09 | 181,952 |
2018-03-07 | $37.91 | $39.06 | $37.64 | $38.67 | $38.67 | 297,190 |
2018-03-06 | $37.86 | $38.28 | $37.25 | $38.18 | $38.18 | 268,811 |
2018-03-05 | $37.20 | $38.06 | $36.93 | $37.85 | $37.85 | 180,076 |
2018-03-02 | $35.34 | $37.73 | $35.20 | $37.41 | $37.41 | 271,926 |
2018-03-01 | $36.20 | $36.20 | $35.42 | $35.60 | $35.60 | 243,337 |
2018-02-28 | $37.28 | $37.54 | $36.17 | $36.24 | $36.24 | 294,044 |
2018-02-27 | $37.72 | $37.84 | $37.02 | $37.18 | $37.18 | 233,774 |
2018-02-26 | $37.87 | $37.98 | $37.23 | $37.73 | $37.73 | 116,047 |
2018-02-23 | $37.75 | $38.03 | $36.82 | $37.88 | $37.88 | 166,851 |
2018-02-22 | $37.87 | $38.38 | $37.33 | $37.47 | $37.47 | 246,936 |
2018-02-21 | $37.57 | $38.53 | $37.42 | $37.64 | $37.64 | 178,809 |
2018-02-20 | $36.97 | $37.81 | $36.93 | $37.54 | $37.54 | 178,659 |
2018-02-16 | $37.17 | $37.75 | $36.93 | $37.36 | $37.36 | 232,965 |
2018-02-15 | $37.64 | $38.02 | $36.85 | $37.42 | $37.42 | 146,404 |
2018-02-14 | $36.66 | $37.76 | $36.56 | $37.50 | $37.50 | 214,515 |
2018-02-13 | $37.03 | $37.40 | $36.34 | $36.94 | $36.94 | 246,474 |
2018-02-12 | $36.77 | $37.83 | $35.99 | $37.14 | $37.14 | 208,929 |
2018-02-09 | $38.28 | $38.42 | $35.81 | $36.84 | $36.84 | 389,793 |
2018-02-08 | $36.14 | $39.98 | $36.14 | $37.95 | $37.95 | 669,845 |
2018-02-07 | $35.16 | $35.29 | $34.17 | $35.01 | $35.01 | 175,249 |
2018-02-06 | $34.12 | $35.63 | $32.57 | $35.23 | $35.23 | 194,767 |
2018-02-05 | $36.33 | $37.53 | $34.92 | $35.05 | $35.05 | 209,684 |
2018-02-02 | $37.17 | $37.41 | $36.57 | $36.70 | $36.70 | 165,789 |
2018-02-01 | $37.62 | $38.00 | $37.24 | $37.54 | $37.54 | 199,289 |
2018-01-31 | $38.30 | $38.49 | $37.71 | $37.72 | $37.72 | 125,594 |
2018-01-30 | $38.49 | $39.08 | $37.98 | $38.10 | $38.10 | 157,303 |
2018-01-29 | $39.42 | $39.53 | $38.79 | $38.91 | $38.91 | 150,893 |
2018-01-26 | $39.83 | $40.16 | $39.26 | $39.62 | $39.62 | 129,757 |
2018-01-25 | $39.09 | $39.93 | $38.55 | $39.88 | $39.88 | 269,133 |
2018-01-24 | $39.63 | $39.68 | $38.45 | $38.87 | $38.87 | 240,322 |
2018-01-23 | $37.36 | $39.59 | $36.99 | $39.53 | $39.53 | 281,153 |
2018-01-22 | $36.53 | $37.11 | $36.35 | $36.82 | $36.82 | 144,648 |
2018-01-19 | $36.17 | $37.01 | $35.97 | $36.70 | $36.70 | 109,572 |
2018-01-18 | $36.58 | $36.74 | $36.14 | $36.17 | $36.17 | 79,971 |
2018-01-17 | $35.80 | $36.91 | $35.39 | $36.59 | $36.59 | 206,170 |
2018-01-16 | $35.85 | $36.33 | $35.44 | $35.56 | $35.56 | 181,870 |
2018-01-12 | $35.88 | $36.36 | $35.50 | $35.64 | $35.64 | 132,871 |
2018-01-11 | $35.43 | $35.98 | $35.33 | $35.97 | $35.97 | 170,369 |
2018-01-10 | $35.96 | $35.96 | $35.13 | $35.38 | $35.38 | 85,802 |
2018-01-09 | $36.29 | $36.40 | $35.88 | $36.15 | $36.15 | 171,331 |
2018-01-08 | $35.59 | $36.63 | $35.33 | $36.27 | $36.27 | 154,750 |
2018-01-05 | $37.02 | $37.02 | $35.45 | $35.73 | $35.73 | 174,772 |
2018-01-04 | $37.41 | $37.72 | $36.78 | $36.83 | $36.83 | 91,451 |
2018-01-03 | $37.44 | $38.19 | $37.14 | $37.23 | $37.23 | 127,562 |
2018-01-02 | $37.81 | $38.03 | $37.12 | $37.43 | $37.43 | 159,727 |
2017-12-29 | $38.05 | $38.29 | $37.70 | $37.71 | $37.71 | 100,624 |
2017-12-28 | $37.92 | $38.03 | $37.48 | $38.02 | $38.02 | 130,282 |
2017-12-27 | $37.86 | $38.05 | $37.67 | $37.93 | $37.93 | 111,397 |
2017-12-26 | $37.77 | $37.96 | $37.36 | $37.81 | $37.81 | 150,715 |
2017-12-22 | $37.85 | $37.85 | $37.36 | $37.69 | $37.69 | 115,777 |
2017-12-21 | $37.13 | $37.97 | $37.13 | $37.76 | $37.76 | 152,336 |
2017-12-20 | $37.32 | $37.36 | $36.94 | $37.00 | $37.00 | 105,552 |
2017-12-19 | $37.94 | $38.13 | $37.13 | $37.21 | $37.21 | 115,156 |
2017-12-18 | $37.63 | $38.27 | $37.57 | $37.86 | $37.86 | 99,444 |
2017-12-15 | $36.45 | $37.53 | $36.33 | $37.40 | $37.40 | 369,889 |
2017-12-14 | $37.42 | $37.46 | $36.41 | $36.42 | $36.42 | 179,344 |
2017-12-13 | $37.83 | $38.08 | $37.48 | $37.54 | $37.54 | 425,853 |
2017-12-12 | $38.14 | $38.31 | $37.43 | $37.69 | $37.69 | 231,803 |
2017-12-11 | $39.02 | $39.10 | $37.91 | $37.97 | $37.97 | 184,394 |
2017-12-08 | $39.49 | $39.88 | $39.07 | $39.17 | $39.17 | 141,086 |
2017-12-07 | $39.86 | $40.37 | $39.12 | $39.38 | $39.38 | 201,348 |
2017-12-06 | $39.97 | $40.41 | $39.69 | $39.95 | $39.95 | 169,993 |
2017-12-05 | $40.78 | $41.34 | $39.32 | $39.94 | $39.94 | 340,801 |
2017-12-04 | $38.93 | $40.84 | $36.79 | $40.73 | $40.73 | 270,445 |
2017-12-01 | $38.54 | $39.19 | $37.95 | $38.45 | $38.45 | 281,315 |
2017-11-30 | $38.18 | $38.61 | $37.67 | $38.57 | $38.57 | 224,159 |
2017-11-29 | $37.27 | $37.91 | $33.71 | $37.87 | $37.87 | 460,434 |
2017-11-28 | $36.70 | $38.05 | $36.26 | $37.29 | $37.29 | 295,270 |
2017-11-27 | $36.42 | $37.08 | $36.23 | $36.52 | $36.52 | 416,126 |
2017-11-24 | $37.37 | $37.62 | $35.56 | $36.28 | $36.28 | 130,588 |
2017-11-22 | $37.44 | $37.59 | $36.98 | $37.22 | $37.22 | 89,871 |
2017-11-21 | $35.99 | $37.61 | $35.79 | $37.46 | $37.46 | 180,199 |
2017-11-20 | $35.75 | $36.27 | $35.41 | $36.25 | $36.25 | 195,940 |
2017-11-17 | $35.10 | $35.85 | $35.08 | $35.74 | $35.74 | 96,538 |
2017-11-16 | $34.25 | $35.45 | $34.12 | $35.37 | $35.37 | 234,903 |
2017-11-15 | $34.35 | $34.65 | $33.93 | $34.19 | $34.19 | 142,268 |
2017-11-14 | $34.35 | $34.92 | $34.18 | $34.65 | $34.65 | 91,367 |
2017-11-13 | $34.46 | $34.78 | $34.24 | $34.65 | $34.65 | 128,236 |
2017-11-10 | $34.46 | $34.83 | $34.28 | $34.47 | $34.47 | 80,264 |
2017-11-09 | $34.47 | $34.69 | $33.75 | $34.32 | $34.32 | 171,122 |
2017-11-08 | $34.65 | $35.22 | $34.41 | $34.68 | $34.68 | 144,974 |
2017-11-07 | $35.12 | $35.54 | $34.31 | $34.71 | $34.71 | 231,811 |
2017-11-06 | $35.85 | $36.32 | $35.38 | $35.40 | $35.40 | 129,262 |
2017-11-03 | $36.23 | $37.12 | $34.78 | $35.97 | $35.97 | 117,611 |
2017-11-02 | $36.65 | $36.82 | $35.70 | $36.22 | $36.22 | 124,442 |
2017-11-01 | $37.25 | $37.56 | $36.21 | $36.65 | $36.65 | 159,489 |
2017-10-31 | $36.44 | $37.08 | $36.06 | $36.91 | $36.91 | 183,932 |
2017-10-30 | $37.10 | $37.24 | $36.07 | $36.08 | $36.08 | 108,427 |
2017-10-27 | $36.43 | $37.34 | $36.12 | $37.33 | $37.33 | 95,698 |
2017-10-26 | $36.27 | $36.52 | $36.08 | $36.42 | $36.42 | 115,124 |
2017-10-25 | $35.88 | $36.24 | $35.43 | $36.12 | $36.12 | 199,125 |
2017-10-24 | $36.03 | $36.22 | $35.75 | $35.89 | $35.89 | 127,604 |
2017-10-23 | $37.36 | $37.36 | $35.88 | $35.89 | $35.89 | 140,680 |
2017-10-20 | $37.62 | $37.91 | $37.00 | $37.24 | $37.24 | 150,530 |
2017-10-19 | $36.48 | $37.32 | $36.10 | $37.19 | $37.19 | 221,380 |
2017-10-18 | $36.58 | $36.77 | $36.24 | $36.57 | $36.57 | 122,895 |
2017-10-17 | $36.99 | $37.03 | $36.20 | $36.38 | $36.38 | 174,617 |
2017-10-16 | $37.28 | $37.43 | $36.37 | $37.28 | $37.28 | 327,541 |
2017-10-13 | $37.65 | $38.81 | $37.59 | $38.69 | $38.69 | 169,934 |
2017-10-12 | $37.35 | $37.70 | $37.19 | $37.53 | $37.53 | 129,699 |
2017-10-11 | $37.02 | $37.47 | $36.91 | $37.35 | $37.35 | 156,214 |
2017-10-10 | $37.10 | $37.28 | $36.63 | $37.03 | $37.03 | 87,118 |
2017-10-09 | $37.15 | $37.39 | $36.70 | $36.93 | $36.93 | 128,237 |
2017-10-06 | $37.70 | $37.87 | $36.88 | $36.97 | $36.97 | 160,348 |
2017-10-05 | $38.00 | $38.14 | $37.33 | $37.73 | $37.73 | 151,807 |
2017-10-04 | $37.50 | $37.97 | $37.23 | $37.93 | $37.93 | 124,784 |
2017-10-03 | $37.46 | $37.53 | $37.09 | $37.41 | $37.41 | 217,421 |
2017-10-02 | $37.22 | $37.54 | $36.74 | $37.47 | $37.47 | 171,229 |
2017-09-29 | $36.86 | $37.38 | $36.34 | $37.19 | $37.19 | 194,906 |
2017-09-28 | $36.24 | $37.04 | $35.93 | $36.87 | $36.87 | 246,095 |
2017-09-27 | $35.97 | $36.97 | $35.54 | $36.40 | $36.40 | 234,329 |
2017-09-26 | $35.30 | $36.20 | $35.13 | $35.95 | $35.95 | 163,947 |
2017-09-25 | $35.45 | $35.45 | $34.80 | $35.25 | $35.25 | 115,534 |
2017-09-22 | $35.39 | $35.75 | $34.98 | $35.45 | $35.45 | 144,148 |
2017-09-21 | $35.84 | $35.84 | $35.04 | $35.40 | $35.40 | 187,650 |
2017-09-20 | $35.60 | $36.06 | $35.11 | $35.90 | $35.90 | 245,809 |
2017-09-19 | $35.23 | $35.79 | $34.72 | $35.76 | $35.76 | 213,552 |
2017-09-18 | $34.48 | $35.25 | $34.31 | $34.97 | $34.97 | 160,026 |
2017-09-15 | $34.35 | $34.66 | $34.20 | $34.38 | $34.38 | 343,609 |
2017-09-14 | $34.40 | $34.94 | $34.13 | $34.28 | $34.28 | 118,237 |
2017-09-13 | $34.50 | $34.92 | $34.14 | $34.48 | $34.48 | 107,701 |
2017-09-12 | $34.19 | $34.52 | $34.01 | $34.51 | $34.51 | 82,886 |
2017-09-11 | $34.45 | $34.76 | $34.06 | $34.11 | $34.11 | 122,676 |
2017-09-08 | $34.01 | $34.23 | $33.44 | $34.14 | $34.14 | 146,784 |
2017-09-07 | $33.93 | $34.02 | $33.50 | $34.00 | $34.00 | 125,544 |
2017-09-06 | $34.61 | $34.71 | $33.65 | $33.85 | $33.85 | 235,510 |
2017-09-05 | $34.79 | $35.40 | $34.29 | $34.56 | $34.56 | 231,524 |
2017-09-01 | $34.09 | $34.91 | $33.91 | $34.87 | $34.87 | 175,081 |
2017-08-31 | $33.89 | $34.13 | $33.68 | $34.09 | $34.09 | 130,630 |
2017-08-30 | $33.68 | $33.98 | $33.59 | $33.76 | $33.76 | 108,690 |
2017-08-29 | $33.37 | $34.07 | $33.36 | $33.62 | $33.62 | 133,010 |
2017-08-28 | $34.56 | $34.57 | $33.75 | $33.97 | $33.97 | 136,773 |
2017-08-25 | $34.10 | $34.58 | $33.70 | $34.45 | $34.45 | 116,265 |
2017-08-24 | $34.13 | $34.33 | $33.72 | $34.18 | $34.18 | 120,572 |
2017-08-23 | $33.45 | $34.15 | $33.20 | $34.06 | $34.06 | 165,902 |
2017-08-22 | $33.32 | $33.67 | $33.11 | $33.63 | $33.63 | 198,448 |
2017-08-21 | $33.01 | $33.57 | $32.98 | $33.18 | $33.18 | 235,896 |
2017-08-18 | $32.23 | $33.18 | $32.21 | $33.17 | $33.17 | 184,709 |
2017-08-17 | $32.20 | $33.03 | $32.20 | $32.48 | $32.48 | 214,614 |
2017-08-16 | $33.09 | $33.25 | $32.79 | $32.87 | $32.87 | 275,664 |
2017-08-15 | $33.99 | $34.06 | $33.12 | $33.15 | $33.15 | 224,622 |
2017-08-14 | $34.15 | $34.34 | $33.71 | $33.97 | $33.97 | 190,494 |
2017-08-11 | $33.87 | $33.87 | $33.18 | $33.70 | $33.70 | 159,825 |
2017-08-10 | $33.74 | $33.99 | $33.56 | $33.66 | $33.66 | 170,325 |
2017-08-09 | $34.15 | $34.15 | $33.58 | $33.85 | $33.85 | 216,848 |
2017-08-08 | $34.41 | $34.75 | $33.91 | $34.22 | $34.22 | 216,299 |
2017-08-07 | $34.11 | $34.73 | $33.46 | $34.44 | $34.44 | 261,903 |
2017-08-04 | $34.92 | $35.03 | $34.10 | $34.28 | $34.28 | 357,312 |
2017-08-03 | $38.17 | $38.17 | $34.01 | $34.79 | $34.79 | 592,372 |
2017-08-02 | $31.01 | $31.54 | $29.72 | $30.48 | $30.48 | 276,650 |
2017-08-01 | $31.08 | $31.08 | $30.65 | $31.02 | $31.02 | 168,658 |
2017-07-31 | $31.25 | $31.25 | $30.64 | $30.76 | $30.76 | 197,081 |
2017-07-28 | $31.25 | $31.58 | $30.33 | $31.09 | $31.09 | 162,568 |
2017-07-27 | $32.63 | $32.63 | $31.21 | $31.26 | $31.26 | 242,272 |
2017-07-26 | $32.70 | $32.85 | $32.29 | $32.50 | $32.50 | 239,927 |
2017-07-25 | $32.15 | $32.72 | $31.83 | $32.70 | $32.70 | 267,177 |
2017-07-24 | $31.91 | $32.09 | $31.42 | $32.03 | $32.03 | 244,143 |
2017-07-21 | $32.19 | $32.19 | $31.58 | $31.96 | $31.96 | 327,712 |
2017-07-20 | $31.28 | $31.84 | $30.65 | $31.82 | $31.82 | 208,283 |
2017-07-19 | $30.61 | $31.63 | $30.61 | $31.28 | $31.28 | 355,838 |
2017-07-18 | $29.90 | $30.55 | $29.80 | $30.51 | $30.51 | 219,076 |
2017-07-17 | $29.59 | $30.07 | $29.03 | $29.91 | $29.91 | 268,660 |
2017-07-14 | $29.63 | $29.81 | $29.25 | $29.58 | $29.58 | 105,855 |
2017-07-13 | $30.06 | $30.17 | $29.30 | $29.61 | $29.61 | 124,409 |
2017-07-12 | $30.26 | $30.56 | $29.59 | $30.03 | $30.03 | 144,628 |
2017-07-11 | $30.08 | $30.34 | $29.16 | $29.90 | $29.90 | 256,498 |
2017-07-10 | $30.63 | $30.82 | $29.80 | $30.08 | $30.08 | 201,286 |
2017-07-07 | $29.57 | $30.79 | $29.30 | $30.64 | $30.64 | 215,710 |
2017-07-06 | $29.17 | $29.46 | $28.69 | $29.29 | $29.29 | 166,050 |
2017-07-05 | $29.79 | $29.87 | $29.17 | $29.41 | $29.41 | 187,130 |
2017-07-03 | $30.09 | $30.64 | $29.79 | $29.89 | $29.89 | 100,263 |
2017-06-30 | $30.29 | $30.76 | $29.88 | $30.02 | $30.02 | 149,054 |
2017-06-29 | $30.46 | $30.46 | $29.67 | $30.20 | $30.20 | 178,900 |
2017-06-28 | $29.75 | $30.46 | $29.43 | $30.40 | $30.40 | 142,799 |
2017-06-27 | $30.33 | $30.33 | $29.41 | $29.47 | $29.47 | 243,732 |
2017-06-26 | $30.59 | $31.10 | $29.74 | $30.38 | $30.38 | 205,348 |
2017-06-23 | $30.64 | $30.73 | $30.26 | $30.49 | $30.49 | 279,817 |
2017-06-22 | $31.02 | $31.25 | $30.40 | $30.56 | $30.56 | 219,298 |
2017-06-21 | $30.76 | $31.66 | $30.67 | $31.08 | $31.08 | 285,305 |
2017-06-20 | $31.19 | $31.47 | $30.22 | $30.69 | $30.69 | 202,586 |
2017-06-19 | $29.31 | $31.26 | $28.75 | $31.12 | $31.12 | 428,758 |
2017-06-16 | $29.35 | $29.53 | $28.71 | $29.27 | $29.27 | 256,046 |
2017-06-15 | $29.24 | $29.77 | $29.02 | $29.63 | $29.63 | 138,655 |
2017-06-14 | $30.03 | $30.23 | $29.25 | $29.54 | $29.54 | 191,688 |
2017-06-13 | $29.07 | $30.31 | $28.98 | $29.93 | $29.93 | 179,601 |
2017-06-12 | $29.69 | $30.11 | $29.33 | $29.49 | $29.49 | 144,759 |
2017-06-09 | $29.80 | $30.31 | $29.60 | $29.68 | $29.68 | 181,761 |
2017-06-08 | $29.70 | $30.08 | $28.88 | $29.79 | $29.79 | 159,074 |
2017-06-07 | $29.43 | $29.94 | $29.09 | $29.69 | $29.69 | 183,074 |
2017-06-06 | $29.13 | $29.54 | $28.61 | $29.06 | $29.06 | 218,714 |
2017-06-05 | $30.76 | $30.76 | $28.71 | $29.31 | $29.31 | 200,396 |
2017-06-02 | $29.93 | $31.34 | $29.80 | $30.87 | $30.87 | 170,637 |
2017-06-01 | $28.92 | $29.96 | $28.92 | $29.94 | $29.94 | 195,823 |
2017-05-31 | $28.89 | $29.03 | $28.52 | $28.91 | $28.91 | 202,764 |
2017-05-30 | $30.01 | $30.01 | $28.60 | $28.76 | $28.76 | 163,872 |
2017-05-26 | $29.29 | $29.69 | $28.89 | $29.61 | $29.61 | 122,938 |
2017-05-25 | $29.64 | $29.70 | $29.37 | $29.39 | $29.39 | 139,964 |
2017-05-24 | $29.09 | $29.66 | $28.72 | $29.52 | $29.52 | 336,056 |
2017-05-23 | $29.39 | $29.88 | $28.87 | $28.98 | $28.98 | 199,055 |
2017-05-22 | $30.20 | $30.76 | $29.17 | $29.26 | $29.26 | 178,584 |
2017-05-19 | $28.60 | $30.69 | $28.60 | $30.24 | $30.24 | 240,652 |
2017-05-18 | $30.18 | $30.18 | $28.12 | $28.51 | $28.51 | 489,069 |
2017-05-17 | $30.30 | $30.57 | $29.04 | $30.39 | $30.39 | 389,924 |
2017-05-16 | $31.70 | $31.88 | $30.66 | $30.75 | $30.75 | 209,491 |
2017-05-15 | $32.98 | $32.98 | $31.66 | $31.70 | $31.70 | 151,399 |
2017-05-12 | $33.32 | $33.74 | $32.92 | $33.00 | $33.00 | 252,592 |
2017-05-11 | $33.53 | $33.69 | $32.51 | $33.43 | $33.43 | 223,289 |
2017-05-10 | $33.00 | $33.83 | $32.84 | $33.66 | $33.66 | 199,018 |
2017-05-09 | $33.11 | $33.48 | $32.99 | $33.12 | $33.12 | 217,575 |
2017-05-08 | $32.93 | $33.70 | $32.82 | $33.13 | $33.13 | 257,720 |
2017-05-05 | $34.10 | $34.23 | $32.22 | $32.99 | $32.99 | 338,083 |
2017-05-04 | $33.38 | $36.48 | $33.16 | $34.06 | $34.06 | 689,049 |
2017-05-03 | $32.85 | $32.95 | $31.14 | $32.43 | $32.43 | 292,089 |
2017-05-02 | $35.64 | $35.79 | $32.75 | $33.08 | $33.08 | 297,995 |
2017-05-01 | $35.45 | $35.81 | $34.95 | $35.49 | $35.49 | 158,756 |
2017-04-28 | $36.18 | $36.27 | $35.08 | $35.23 | $35.23 | 178,010 |
2017-04-27 | $36.49 | $36.65 | $36.01 | $36.15 | $36.15 | 129,699 |
2017-04-26 | $35.57 | $36.82 | $35.53 | $36.55 | $36.55 | 206,167 |
2017-04-25 | $36.15 | $36.60 | $35.67 | $35.69 | $35.69 | 154,777 |
2017-04-24 | $35.33 | $36.25 | $35.33 | $36.05 | $36.05 | 164,910 |
2017-04-21 | $35.41 | $35.53 | $34.63 | $34.83 | $34.83 | 197,912 |
2017-04-20 | $35.98 | $36.54 | $35.40 | $35.65 | $35.65 | 172,023 |
2017-04-19 | $35.21 | $36.23 | $35.21 | $35.96 | $35.96 | 182,139 |
2017-04-18 | $35.32 | $35.78 | $34.61 | $35.10 | $35.10 | 190,929 |
2017-04-17 | $34.35 | $35.60 | $34.35 | $35.52 | $35.52 | 231,103 |
2017-04-13 | $34.47 | $34.68 | $34.11 | $34.22 | $34.22 | 108,388 |
2017-04-12 | $34.05 | $34.79 | $33.87 | $34.66 | $34.66 | 177,811 |
2017-04-11 | $33.73 | $34.32 | $33.40 | $34.29 | $34.29 | 138,514 |
2017-04-10 | $33.75 | $34.14 | $33.37 | $33.88 | $33.88 | 91,855 |
2017-04-07 | $33.79 | $34.25 | $33.52 | $33.84 | $33.84 | 222,500 |
2017-04-06 | $33.25 | $34.12 | $33.20 | $33.88 | $33.88 | 140,981 |
2017-04-05 | $33.91 | $34.43 | $32.54 | $33.36 | $33.36 | 186,397 |
2017-04-04 | $33.86 | $34.21 | $33.61 | $33.89 | $33.89 | 117,852 |
2017-04-03 | $34.72 | $34.81 | $33.77 | $34.05 | $34.05 | 156,416 |
2017-03-31 | $34.85 | $34.89 | $34.23 | $34.72 | $34.72 | 232,278 |
2017-03-30 | $34.29 | $34.92 | $33.91 | $34.83 | $34.83 | 264,926 |
2017-03-29 | $33.99 | $34.38 | $33.69 | $34.24 | $34.24 | 107,199 |
2017-03-28 | $34.37 | $34.37 | $33.38 | $34.17 | $34.17 | 130,081 |
2017-03-27 | $33.98 | $34.29 | $33.17 | $34.19 | $34.19 | 209,396 |
2017-03-24 | $34.50 | $34.73 | $33.43 | $33.87 | $33.87 | 167,461 |
2017-03-23 | $33.47 | $34.58 | $33.47 | $34.32 | $34.32 | 163,339 |
2017-03-22 | $33.91 | $34.17 | $33.10 | $33.57 | $33.57 | 118,738 |
2017-03-21 | $34.40 | $34.63 | $33.72 | $33.79 | $33.79 | 146,013 |
2017-03-20 | $35.05 | $35.17 | $34.14 | $34.33 | $34.33 | 145,584 |
2017-03-17 | $35.00 | $35.35 | $34.51 | $35.13 | $35.13 | 468,507 |
2017-03-16 | $34.34 | $35.24 | $34.24 | $35.16 | $35.16 | 138,662 |
2017-03-15 | $33.84 | $34.47 | $33.66 | $34.23 | $34.23 | 217,219 |
2017-03-14 | $34.50 | $34.57 | $33.52 | $33.74 | $33.74 | 126,564 |
2017-03-13 | $34.50 | $35.04 | $34.43 | $34.61 | $34.61 | 193,624 |
2017-03-10 | $33.63 | $34.58 | $33.55 | $34.40 | $34.40 | 223,104 |
2017-03-09 | $32.45 | $33.91 | $32.36 | $33.48 | $33.48 | 288,008 |
2017-03-08 | $32.45 | $32.55 | $32.08 | $32.36 | $32.36 | 158,719 |
2017-03-07 | $32.45 | $32.78 | $32.31 | $32.44 | $32.44 | 80,440 |
2017-03-06 | $32.15 | $32.80 | $32.07 | $32.44 | $32.44 | 190,134 |
2017-03-03 | $32.15 | $32.53 | $31.90 | $32.49 | $32.49 | 161,163 |
2017-03-02 | $32.61 | $33.24 | $32.11 | $32.12 | $32.12 | 109,907 |
2017-03-01 | $32.44 | $32.97 | $32.19 | $32.54 | $32.54 | 209,625 |
2017-02-28 | $33.68 | $33.92 | $31.94 | $31.95 | $31.95 | 237,141 |
2017-02-27 | $33.72 | $34.18 | $33.13 | $34.01 | $34.01 | 392,853 |
2017-02-24 | $32.37 | $33.79 | $32.28 | $33.77 | $33.77 | 243,400 |
2017-02-23 | $33.36 | $33.45 | $32.31 | $32.64 | $32.64 | 216,297 |
2017-02-22 | $33.74 | $34.03 | $33.02 | $33.44 | $33.44 | 160,277 |
2017-02-21 | $33.80 | $34.82 | $33.39 | $33.69 | $33.69 | 442,597 |
2017-02-17 | $33.47 | $34.30 | $33.00 | $33.73 | $33.73 | 283,381 |
2017-02-16 | $32.29 | $32.91 | $32.23 | $32.85 | $32.85 | 206,020 |
2017-02-15 | $31.65 | $32.45 | $31.65 | $32.29 | $32.29 | 173,620 |
2017-02-14 | $31.42 | $31.90 | $31.29 | $31.76 | $31.76 | 231,751 |
2017-02-13 | $31.35 | $31.83 | $31.35 | $31.64 | $31.64 | 186,655 |
2017-02-10 | $30.96 | $31.48 | $30.75 | $31.45 | $31.45 | 185,599 |
2017-02-09 | $30.61 | $31.24 | $30.57 | $30.87 | $30.87 | 123,749 |
2017-02-08 | $29.95 | $30.70 | $29.74 | $30.59 | $30.59 | 185,533 |
2017-02-07 | $29.98 | $30.48 | $29.87 | $30.00 | $30.00 | 123,544 |
2017-02-06 | $30.57 | $30.93 | $29.56 | $30.08 | $30.08 | 295,642 |
2017-02-03 | $33.50 | $33.50 | $28.12 | $30.74 | $30.74 | 412,476 |
2017-02-02 | $32.19 | $32.19 | $31.38 | $31.75 | $31.75 | 146,562 |
2017-02-01 | $31.03 | $32.60 | $30.96 | $32.31 | $32.31 | 195,512 |
2017-01-31 | $30.74 | $31.40 | $30.53 | $30.78 | $30.78 | 118,168 |
2017-01-30 | $31.88 | $31.88 | $30.76 | $30.89 | $30.89 | 123,910 |
2017-01-27 | $32.32 | $32.36 | $31.53 | $32.01 | $32.01 | 128,283 |
2017-01-26 | $32.07 | $32.22 | $31.79 | $32.12 | $32.12 | 97,700 |
2017-01-25 | $32.10 | $32.39 | $31.69 | $32.07 | $32.07 | 137,050 |
2017-01-24 | $31.01 | $32.00 | $31.01 | $31.90 | $31.90 | 113,488 |
2017-01-23 | $30.96 | $31.18 | $30.87 | $30.97 | $30.97 | 83,282 |
2017-01-20 | $30.62 | $31.29 | $30.62 | $30.94 | $30.94 | 103,154 |
2017-01-19 | $30.96 | $31.01 | $30.37 | $30.58 | $30.58 | 139,220 |
2017-01-18 | $30.55 | $31.23 | $30.55 | $31.08 | $31.08 | 132,342 |
2017-01-17 | $30.11 | $30.91 | $29.83 | $30.59 | $30.59 | 150,170 |
2017-01-13 | $30.20 | $30.37 | $30.06 | $30.15 | $30.15 | 219,155 |
2017-01-12 | $30.53 | $30.73 | $29.70 | $30.03 | $30.03 | 101,188 |
2017-01-11 | $30.74 | $30.79 | $30.25 | $30.59 | $30.59 | 173,042 |
2017-01-10 | $31.14 | $31.14 | $30.65 | $30.80 | $30.80 | 151,336 |
2017-01-09 | $32.04 | $32.04 | $30.82 | $31.05 | $31.05 | 128,623 |
2017-01-06 | $31.82 | $32.35 | $31.35 | $32.23 | $32.23 | 178,088 |
2017-01-05 | $31.48 | $31.78 | $31.24 | $31.67 | $31.67 | 136,790 |
2017-01-04 | $31.33 | $31.86 | $31.33 | $31.50 | $31.50 | 107,496 |
2017-01-03 | $31.33 | $31.43 | $30.83 | $31.20 | $31.20 | 255,379 |
2016-12-30 | $30.89 | $31.00 | $30.68 | $30.90 | $30.90 | 90,068 |
2016-12-29 | $30.79 | $31.10 | $30.75 | $30.88 | $30.88 | 123,356 |
2016-12-28 | $31.16 | $31.19 | $30.63 | $30.66 | $30.66 | 136,253 |
2016-12-27 | $31.39 | $31.74 | $31.09 | $31.19 | $31.19 | 147,032 |
2016-12-23 | $31.82 | $32.16 | $31.26 | $31.43 | $31.43 | 130,776 |
2016-12-22 | $30.87 | $32.01 | $30.63 | $31.97 | $31.97 | 249,426 |
2016-12-21 | $30.81 | $31.19 | $30.52 | $31.14 | $31.14 | 246,210 |
2016-12-20 | $30.92 | $31.08 | $30.19 | $30.91 | $30.91 | 234,265 |
2016-12-19 | $30.72 | $31.39 | $30.56 | $30.68 | $30.68 | 268,882 |
2016-12-16 | $30.64 | $31.31 | $30.42 | $30.62 | $30.62 | 1,164,465 |
2016-12-15 | $30.16 | $30.78 | $29.97 | $30.52 | $30.52 | 233,357 |
2016-12-14 | $30.47 | $30.98 | $30.07 | $30.25 | $30.25 | 196,311 |
2016-12-13 | $29.50 | $30.59 | $29.15 | $30.43 | $30.43 | 383,951 |
2016-12-12 | $30.52 | $30.54 | $29.64 | $29.79 | $29.79 | 399,530 |
2016-12-09 | $30.54 | $30.87 | $30.27 | $30.57 | $30.57 | 333,209 |
2016-12-08 | $31.12 | $31.75 | $30.51 | $30.59 | $30.59 | 454,254 |
2016-12-07 | $30.77 | $31.23 | $30.50 | $31.06 | $31.06 | 244,187 |
2016-12-06 | $31.25 | $31.25 | $29.72 | $30.74 | $30.74 | 290,470 |
2016-12-05 | $30.16 | $31.54 | $29.99 | $31.27 | $31.27 | 354,402 |
2016-12-02 | $27.57 | $30.14 | $27.57 | $29.87 | $29.87 | 355,631 |
2016-12-01 | $27.32 | $27.70 | $26.92 | $27.01 | $27.01 | 155,595 |
2016-11-30 | $28.48 | $28.54 | $27.17 | $27.37 | $27.37 | 180,615 |
2016-11-29 | $27.64 | $28.59 | $27.39 | $28.44 | $28.44 | 180,063 |
2016-11-28 | $28.32 | $28.33 | $27.74 | $27.76 | $27.76 | 173,078 |
2016-11-25 | $27.99 | $28.46 | $27.86 | $28.34 | $28.34 | 108,815 |
2016-11-23 | $27.89 | $28.17 | $27.88 | $28.02 | $28.02 | 139,143 |
2016-11-22 | $27.78 | $28.11 | $27.59 | $28.01 | $28.01 | 263,117 |
2016-11-21 | $27.65 | $27.80 | $27.29 | $27.69 | $27.69 | 140,822 |
2016-11-18 | $28.13 | $28.13 | $27.49 | $27.59 | $27.59 | 191,030 |
2016-11-17 | $28.09 | $28.29 | $27.38 | $28.00 | $28.00 | 323,911 |
2016-11-16 | $26.71 | $27.96 | $26.41 | $27.82 | $27.82 | 300,555 |
2016-11-15 | $26.71 | $27.12 | $26.54 | $26.77 | $26.77 | 205,895 |
2016-11-14 | $27.23 | $27.29 | $26.48 | $26.92 | $26.92 | 231,029 |
2016-11-11 | $24.94 | $26.90 | $24.72 | $26.87 | $26.87 | 297,416 |
2016-11-10 | $25.66 | $25.66 | $24.70 | $24.94 | $24.94 | 191,650 |
2016-11-09 | $24.40 | $25.51 | $23.86 | $25.47 | $25.47 | 186,227 |
2016-11-08 | $23.56 | $24.90 | $23.48 | $24.84 | $24.84 | 178,785 |
2016-11-07 | $22.97 | $23.55 | $22.90 | $23.53 | $23.53 | 121,611 |
2016-11-04 | $23.05 | $23.13 | $22.60 | $22.63 | $22.63 | 159,670 |
2016-11-03 | $23.12 | $23.12 | $22.80 | $23.04 | $23.04 | 198,575 |
2016-11-02 | $22.96 | $23.18 | $22.81 | $23.06 | $23.06 | 181,402 |
2016-11-01 | $23.30 | $23.66 | $22.59 | $22.94 | $22.94 | 177,342 |
2016-10-31 | $22.33 | $23.37 | $22.04 | $23.34 | $23.34 | 347,045 |
2016-10-28 | $22.31 | $22.62 | $21.70 | $22.33 | $22.33 | 137,843 |
2016-10-27 | $22.40 | $22.52 | $22.13 | $22.27 | $22.27 | 129,283 |
2016-10-26 | $23.25 | $23.25 | $22.30 | $22.34 | $22.34 | 147,851 |
2016-10-25 | $23.89 | $23.97 | $23.19 | $23.23 | $23.23 | 116,769 |
2016-10-24 | $23.77 | $23.96 | $23.66 | $23.89 | $23.89 | 118,936 |
2016-10-21 | $23.83 | $23.89 | $23.54 | $23.63 | $23.63 | 121,987 |
2016-10-20 | $24.50 | $24.80 | $23.88 | $23.88 | $23.88 | 128,433 |
2016-10-19 | $25.27 | $25.27 | $24.46 | $24.48 | $24.48 | 143,411 |
2016-10-18 | $25.29 | $25.35 | $24.93 | $25.18 | $25.18 | 122,279 |
2016-10-17 | $25.12 | $25.44 | $25.10 | $25.16 | $25.16 | 122,607 |
2016-10-14 | $25.41 | $25.62 | $25.15 | $25.21 | $25.21 | 131,759 |
2016-10-13 | $25.65 | $25.65 | $25.05 | $25.21 | $25.21 | 308,289 |
2016-10-12 | $25.04 | $25.73 | $24.87 | $25.65 | $25.65 | 191,155 |
2016-10-11 | $25.61 | $25.61 | $24.74 | $25.02 | $25.02 | 225,250 |
2016-10-10 | $25.77 | $25.97 | $25.47 | $25.59 | $25.59 | 163,910 |
2016-10-07 | $25.85 | $25.86 | $25.34 | $25.53 | $25.53 | 248,598 |
2016-10-06 | $25.51 | $26.03 | $25.19 | $25.86 | $25.86 | 246,031 |
2016-10-05 | $24.74 | $25.50 | $24.69 | $25.48 | $25.48 | 252,338 |
2016-10-04 | $24.50 | $25.02 | $24.31 | $24.74 | $24.74 | 265,818 |
2016-10-03 | $24.84 | $24.87 | $24.10 | $24.45 | $24.45 | 191,599 |
2016-09-30 | $24.44 | $24.91 | $24.24 | $24.80 | $24.80 | 236,869 |
2016-09-29 | $24.23 | $24.38 | $23.92 | $24.29 | $24.29 | 120,657 |
2016-09-28 | $24.22 | $24.50 | $23.61 | $24.30 | $24.30 | 124,530 |
2016-09-27 | $24.35 | $24.50 | $24.01 | $24.27 | $24.27 | 312,870 |
2016-09-26 | $24.20 | $24.59 | $24.07 | $24.40 | $24.40 | 208,501 |
2016-09-23 | $23.92 | $24.57 | $23.53 | $24.39 | $24.39 | 556,514 |
2016-09-22 | $23.26 | $24.06 | $23.18 | $24.03 | $24.03 | 303,438 |
2016-09-21 | $22.91 | $23.11 | $22.75 | $23.03 | $23.03 | 188,352 |
2016-09-20 | $23.57 | $23.61 | $22.21 | $22.80 | $22.80 | 187,458 |
2016-09-19 | $23.26 | $23.68 | $23.26 | $23.43 | $23.43 | 161,731 |
2016-09-16 | $23.64 | $23.64 | $22.87 | $23.13 | $23.13 | 383,228 |
2016-09-15 | $23.20 | $23.67 | $23.15 | $23.57 | $23.57 | 216,325 |
2016-09-14 | $22.75 | $23.31 | $22.61 | $23.25 | $23.25 | 212,435 |
2016-09-13 | $22.79 | $22.96 | $22.45 | $22.77 | $22.77 | 192,308 |
2016-09-12 | $22.95 | $23.29 | $22.77 | $22.91 | $22.91 | 354,339 |
2016-09-09 | $23.98 | $23.98 | $23.03 | $23.05 | $23.05 | 232,120 |
2016-09-08 | $24.49 | $24.49 | $23.92 | $24.21 | $24.21 | 153,199 |
2016-09-07 | $24.35 | $24.54 | $24.11 | $24.50 | $24.50 | 271,571 |
2016-09-06 | $24.54 | $24.54 | $24.07 | $24.42 | $24.42 | 179,704 |
2016-09-02 | $23.22 | $24.58 | $23.22 | $24.41 | $24.41 | 125,491 |
2016-09-01 | $24.11 | $24.38 | $23.21 | $24.32 | $24.32 | 410,881 |
2016-08-31 | $24.37 | $24.43 | $24.05 | $24.25 | $24.25 | 189,593 |
2016-08-30 | $24.43 | $24.43 | $23.02 | $24.33 | $24.33 | 386,976 |
2016-08-29 | $24.90 | $24.90 | $24.29 | $24.49 | $24.49 | 247,752 |
2016-08-26 | $24.87 | $25.24 | $24.48 | $24.81 | $24.81 | 277,073 |
2016-08-25 | $24.32 | $24.89 | $23.29 | $24.87 | $24.87 | 395,186 |
2016-08-24 | $24.50 | $24.52 | $24.10 | $24.37 | $24.37 | 237,020 |
2016-08-23 | $24.48 | $24.73 | $24.31 | $24.60 | $24.60 | 293,061 |
2016-08-22 | $24.56 | $24.80 | $24.20 | $24.48 | $24.48 | 304,590 |
2016-08-19 | $24.38 | $24.69 | $24.12 | $24.58 | $24.58 | 301,540 |
2016-08-18 | $24.46 | $24.60 | $24.24 | $24.39 | $24.39 | 372,200 |
2016-08-17 | $24.44 | $24.65 | $23.82 | $24.38 | $24.38 | 501,303 |
2016-08-16 | $25.00 | $25.00 | $24.42 | $24.61 | $24.61 | 348,871 |
2016-08-15 | $25.07 | $25.43 | $24.97 | $25.03 | $25.03 | 302,313 |
2016-08-12 | $25.55 | $25.76 | $24.80 | $24.94 | $24.94 | 273,686 |
2016-08-11 | $25.40 | $25.69 | $25.21 | $25.49 | $25.49 | 356,443 |
2016-08-10 | $25.47 | $25.78 | $24.81 | $25.31 | $25.31 | 422,542 |
2016-08-09 | $24.56 | $25.67 | $24.37 | $25.51 | $25.51 | 521,070 |
2016-08-08 | $24.85 | $25.00 | $23.80 | $24.65 | $24.65 | 708,412 |
2016-08-05 | $25.00 | $25.00 | $24.35 | $24.72 | $24.72 | 452,514 |
2016-08-04 | $24.50 | $25.16 | $23.92 | $24.98 | $24.98 | 778,233 |
2016-08-03 | $22.31 | $25.00 | $22.16 | $24.38 | $24.38 | 692,618 |
2016-08-02 | $23.02 | $23.02 | $22.01 | $22.40 | $22.40 | 505,159 |
2016-08-01 | $22.71 | $23.07 | $22.55 | $22.95 | $22.95 | 345,283 |
2016-07-29 | $22.80 | $23.22 | $22.62 | $22.79 | $22.79 | 218,952 |
2016-07-28 | $23.00 | $23.17 | $22.62 | $22.83 | $22.83 | 234,535 |
2016-07-27 | $23.66 | $23.74 | $22.92 | $22.97 | $22.97 | 428,121 |
2016-07-26 | $23.50 | $23.77 | $23.33 | $23.66 | $23.66 | 219,955 |
2016-07-25 | $23.51 | $23.68 | $23.05 | $23.42 | $23.42 | 143,575 |
2016-07-22 | $23.49 | $23.83 | $23.39 | $23.51 | $23.51 | 179,106 |
2016-07-21 | $23.55 | $23.55 | $23.31 | $23.52 | $23.52 | 251,345 |
2016-07-20 | $23.50 | $23.76 | $23.26 | $23.50 | $23.50 | 372,454 |
2016-07-19 | $23.15 | $23.72 | $22.99 | $23.49 | $23.49 | 288,105 |
2016-07-18 | $22.74 | $23.29 | $22.68 | $23.26 | $23.26 | 268,269 |
2016-07-15 | $22.68 | $22.78 | $22.48 | $22.72 | $22.72 | 202,827 |
2016-07-14 | $22.89 | $22.98 | $22.35 | $22.53 | $22.53 | 310,435 |
2016-07-13 | $22.80 | $23.00 | $22.69 | $22.78 | $22.78 | 186,748 |
2016-07-12 | $22.46 | $22.88 | $22.42 | $22.76 | $22.76 | 249,901 |
2016-07-11 | $21.63 | $22.59 | $21.63 | $22.42 | $22.42 | 184,287 |
2016-07-08 | $21.90 | $22.09 | $21.34 | $22.01 | $22.01 | 232,160 |
2016-07-07 | $22.05 | $22.05 | $21.58 | $21.76 | $21.76 | 109,603 |
2016-07-06 | $21.67 | $22.31 | $21.39 | $22.14 | $22.14 | 232,583 |
2016-07-05 | $21.82 | $22.40 | $21.48 | $21.82 | $21.82 | 236,285 |
2016-07-01 | $21.74 | $21.94 | $21.32 | $21.85 | $21.85 | 166,725 |
2016-06-30 | $20.95 | $21.78 | $20.81 | $21.71 | $21.71 | 413,230 |
2016-06-29 | $20.44 | $20.96 | $20.34 | $20.89 | $20.89 | 166,849 |
2016-06-28 | $20.38 | $20.58 | $20.05 | $20.12 | $20.12 | 244,318 |
2016-06-27 | $20.52 | $20.90 | $20.35 | $20.43 | $20.43 | 256,237 |
2016-06-24 | $20.39 | $20.98 | $19.85 | $20.86 | $20.86 | 1,294,219 |
2016-06-23 | $21.39 | $21.45 | $20.79 | $21.14 | $21.14 | 166,598 |
2016-06-22 | $21.38 | $21.77 | $20.98 | $21.11 | $21.11 | 188,756 |
2016-06-21 | $20.95 | $21.36 | $20.46 | $21.29 | $21.29 | 194,796 |
2016-06-20 | $21.30 | $21.64 | $20.71 | $20.91 | $20.91 | 254,087 |
2016-06-17 | $20.87 | $21.34 | $20.72 | $20.92 | $20.92 | 818,908 |
2016-06-16 | $18.65 | $21.05 | $18.65 | $20.92 | $20.92 | 659,171 |
2016-06-15 | $18.76 | $18.81 | $18.37 | $18.62 | $18.62 | 106,678 |
2016-06-14 | $18.61 | $18.80 | $18.16 | $18.70 | $18.70 | 152,957 |
2016-06-13 | $19.24 | $19.29 | $18.44 | $18.68 | $18.68 | 119,683 |
2016-06-10 | $19.24 | $19.32 | $18.96 | $19.27 | $19.27 | 112,196 |
2016-06-09 | $19.13 | $19.48 | $18.74 | $19.45 | $19.45 | 269,003 |
2016-06-08 | $18.90 | $19.21 | $18.17 | $19.15 | $19.15 | 136,714 |
2016-06-07 | $18.57 | $19.08 | $18.57 | $18.95 | $18.95 | 130,012 |
2016-06-06 | $18.76 | $18.97 | $18.52 | $18.62 | $18.62 | 122,301 |
2016-06-03 | $19.00 | $19.09 | $18.56 | $18.66 | $18.66 | 141,625 |
2016-06-02 | $18.44 | $19.41 | $17.18 | $19.00 | $19.00 | 229,810 |
2016-06-01 | $18.09 | $18.78 | $17.36 | $18.55 | $18.55 | 174,332 |
2016-05-31 | $18.19 | $18.38 | $18.09 | $18.23 | $18.23 | 137,104 |
2016-05-27 | $18.16 | $18.37 | $17.97 | $18.20 | $18.20 | 115,395 |
2016-05-26 | $18.40 | $18.44 | $17.96 | $18.10 | $18.10 | 112,719 |
2016-05-25 | $18.44 | $18.63 | $18.05 | $18.29 | $18.29 | 171,702 |
2016-05-24 | $18.16 | $18.64 | $18.14 | $18.44 | $18.44 | 240,366 |
2016-05-23 | $17.60 | $18.00 | $17.33 | $17.98 | $17.98 | 191,624 |
2016-05-20 | $17.55 | $18.04 | $17.32 | $17.61 | $17.61 | 175,052 |
2016-05-19 | $17.36 | $17.63 | $17.19 | $17.43 | $17.43 | 228,850 |
2016-05-18 | $17.55 | $17.79 | $17.02 | $17.45 | $17.45 | 219,265 |
2016-05-17 | $18.23 | $18.37 | $17.15 | $17.41 | $17.41 | 215,987 |
2016-05-16 | $18.41 | $18.50 | $18.00 | $18.31 | $18.31 | 139,595 |
2016-05-13 | $18.29 | $18.57 | $18.17 | $18.34 | $18.34 | 133,153 |
2016-05-12 | $18.70 | $18.99 | $17.90 | $18.29 | $18.29 | 266,934 |
2016-05-11 | $18.06 | $18.79 | $17.92 | $18.58 | $18.58 | 367,794 |
2016-05-10 | $18.66 | $18.69 | $17.90 | $18.13 | $18.13 | 218,919 |
2016-05-09 | $18.42 | $19.22 | $18.42 | $18.55 | $18.55 | 277,647 |
2016-05-06 | $17.86 | $19.26 | $17.85 | $18.60 | $18.60 | 449,781 |
2016-05-05 | $16.14 | $18.00 | $16.14 | $17.87 | $17.87 | 523,473 |
2016-05-04 | $16.15 | $16.49 | $16.02 | $16.43 | $16.43 | 177,906 |
2016-05-03 | $16.61 | $16.92 | $16.13 | $16.30 | $16.30 | 159,125 |
2016-05-02 | $16.42 | $16.87 | $16.22 | $16.79 | $16.79 | 238,755 |
2016-04-29 | $16.20 | $16.40 | $16.11 | $16.29 | $16.29 | 174,789 |
2016-04-28 | $16.03 | $16.33 | $15.90 | $16.17 | $16.17 | 178,093 |
2016-04-27 | $16.10 | $16.44 | $15.84 | $16.08 | $16.08 | 191,992 |
2016-04-26 | $15.38 | $16.38 | $15.38 | $16.37 | $16.37 | 200,090 |
2016-04-25 | $15.47 | $15.48 | $15.17 | $15.44 | $15.44 | 205,650 |
2016-04-22 | $15.77 | $15.77 | $15.20 | $15.40 | $15.40 | 230,302 |
2016-04-21 | $16.15 | $16.28 | $15.74 | $15.80 | $15.80 | 216,671 |
2016-04-20 | $16.03 | $16.21 | $16.00 | $16.09 | $16.09 | 185,258 |
2016-04-19 | $15.65 | $16.13 | $15.62 | $16.06 | $16.06 | 84,646 |
2016-04-18 | $15.53 | $15.88 | $15.53 | $15.66 | $15.66 | 128,829 |
2016-04-15 | $15.64 | $15.77 | $15.53 | $15.62 | $15.62 | 157,498 |
2016-04-14 | $16.09 | $16.09 | $15.65 | $15.74 | $15.74 | 93,840 |
2016-04-13 | $15.77 | $16.13 | $15.72 | $16.12 | $16.12 | 256,605 |
2016-04-12 | $15.13 | $15.82 | $15.06 | $15.78 | $15.78 | 152,689 |
2016-04-11 | $14.84 | $15.25 | $14.84 | $15.14 | $15.14 | 174,002 |
2016-04-08 | $15.23 | $15.23 | $14.43 | $14.80 | $14.80 | 237,359 |
2016-04-07 | $15.32 | $15.51 | $15.08 | $15.13 | $15.13 | 392,591 |
2016-04-06 | $15.58 | $15.63 | $15.35 | $15.49 | $15.49 | 141,638 |
2016-04-05 | $16.29 | $16.42 | $15.54 | $15.55 | $15.55 | 265,790 |
2016-04-04 | $16.46 | $16.46 | $16.27 | $16.36 | $16.36 | 147,549 |
2016-04-01 | $16.14 | $16.53 | $16.14 | $16.52 | $16.52 | 124,590 |
2016-03-31 | $16.12 | $16.34 | $16.12 | $16.29 | $16.29 | 206,172 |
2016-03-30 | $16.32 | $16.39 | $16.05 | $16.17 | $16.17 | 210,224 |
2016-03-29 | $15.99 | $16.38 | $15.97 | $16.34 | $16.34 | 172,021 |
2016-03-28 | $15.75 | $16.13 | $15.58 | $16.04 | $16.04 | 216,575 |
2016-03-24 | $15.43 | $15.68 | $15.34 | $15.54 | $15.54 | 221,715 |
2016-03-23 | $15.96 | $16.06 | $15.42 | $15.55 | $15.55 | 374,741 |
2016-03-22 | $15.54 | $15.95 | $15.51 | $15.92 | $15.92 | 246,539 |
2016-03-21 | $16.06 | $16.06 | $15.52 | $15.66 | $15.66 | 326,519 |
2016-03-18 | $15.63 | $16.24 | $15.42 | $16.14 | $16.14 | 575,737 |
2016-03-17 | $14.92 | $15.47 | $14.92 | $15.37 | $15.37 | 121,678 |
2016-03-16 | $14.78 | $15.02 | $14.71 | $14.97 | $14.97 | 143,414 |
2016-03-15 | $14.60 | $14.89 | $14.50 | $14.86 | $14.86 | 170,343 |
2016-03-14 | $14.86 | $14.94 | $14.51 | $14.68 | $14.68 | 111,692 |
2016-03-11 | $15.05 | $15.15 | $14.78 | $14.92 | $14.92 | 146,847 |
2016-03-10 | $14.94 | $15.14 | $14.75 | $14.95 | $14.95 | 159,504 |
2016-03-09 | $14.34 | $14.90 | $14.20 | $14.90 | $14.90 | 258,505 |
2016-03-08 | $14.03 | $14.36 | $13.90 | $14.34 | $14.34 | 305,723 |
2016-03-07 | $14.08 | $14.08 | $13.72 | $14.03 | $14.03 | 201,471 |
2016-03-04 | $13.85 | $14.43 | $13.76 | $14.11 | $14.11 | 256,780 |
2016-03-03 | $13.75 | $13.89 | $13.48 | $13.84 | $13.84 | 167,051 |
2016-03-02 | $13.68 | $13.84 | $13.50 | $13.80 | $13.80 | 103,933 |
2016-03-01 | $13.67 | $13.85 | $13.51 | $13.72 | $13.72 | 134,480 |
2016-02-29 | $13.52 | $13.94 | $13.35 | $13.53 | $13.53 | 238,982 |
2016-02-26 | $13.74 | $13.74 | $12.36 | $13.57 | $13.57 | 97,156 |
2016-02-25 | $14.01 | $14.10 | $13.49 | $13.69 | $13.69 | 99,224 |
2016-02-24 | $13.43 | $14.01 | $13.43 | $13.96 | $13.96 | 188,564 |
2016-02-23 | $13.53 | $13.75 | $13.48 | $13.59 | $13.59 | 234,066 |
2016-02-22 | $13.98 | $13.98 | $13.48 | $13.56 | $13.56 | 242,929 |
2016-02-19 | $14.34 | $14.38 | $13.80 | $13.87 | $13.87 | 161,898 |
2016-02-18 | $14.27 | $14.51 | $14.23 | $14.40 | $14.40 | 220,124 |
2016-02-17 | $14.09 | $14.38 | $13.41 | $14.26 | $14.26 | 228,572 |
2016-02-16 | $14.05 | $14.17 | $13.65 | $14.06 | $14.06 | 165,088 |
2016-02-12 | $13.74 | $13.93 | $13.57 | $13.88 | $13.88 | 210,762 |
2016-02-11 | $13.33 | $13.76 | $13.33 | $13.58 | $13.58 | 259,450 |
2016-02-10 | $13.80 | $14.17 | $13.56 | $13.57 | $13.57 | 193,374 |
2016-02-09 | $13.78 | $14.09 | $13.65 | $13.75 | $13.75 | 227,928 |
2016-02-08 | $13.87 | $14.08 | $13.48 | $13.95 | $13.95 | 378,377 |
2016-02-05 | $14.19 | $14.34 | $13.78 | $14.04 | $14.04 | 359,334 |
2016-02-04 | $15.05 | $15.16 | $14.11 | $14.19 | $14.19 | 428,648 |
2016-02-03 | $13.88 | $15.53 | $13.44 | $15.15 | $15.15 | 402,634 |
2016-02-02 | $13.31 | $13.48 | $13.05 | $13.34 | $13.34 | 184,432 |
2016-02-01 | $13.86 | $13.86 | $13.18 | $13.51 | $13.51 | 289,399 |
2016-01-29 | $12.62 | $13.82 | $12.48 | $13.82 | $13.82 | 431,227 |
2016-01-28 | $12.32 | $12.64 | $12.21 | $12.59 | $12.59 | 114,578 |
2016-01-27 | $12.53 | $12.73 | $12.06 | $12.18 | $12.18 | 187,535 |
2016-01-26 | $12.10 | $12.78 | $11.00 | $12.61 | $12.61 | 129,116 |
2016-01-25 | $12.42 | $12.50 | $11.91 | $12.07 | $12.07 | 112,120 |
2016-01-22 | $12.35 | $12.43 | $12.00 | $12.38 | $12.38 | 181,256 |
2016-01-21 | $12.13 | $12.52 | $11.01 | $12.25 | $12.25 | 187,329 |
2016-01-20 | $11.92 | $12.15 | $11.56 | $12.02 | $12.02 | 168,278 |
2016-01-19 | $12.49 | $12.49 | $11.78 | $12.05 | $12.05 | 200,514 |
2016-01-15 | $12.20 | $12.52 | $12.10 | $12.29 | $12.29 | 156,208 |
2016-01-14 | $12.71 | $12.86 | $12.55 | $12.56 | $12.56 | 109,531 |
2016-01-13 | $13.73 | $13.82 | $11.89 | $12.72 | $12.72 | 160,165 |
2016-01-12 | $13.27 | $13.73 | $13.22 | $13.72 | $13.72 | 268,333 |
2016-01-11 | $13.07 | $13.38 | $12.91 | $13.26 | $13.26 | 239,734 |
2016-01-08 | $13.21 | $13.27 | $12.86 | $12.95 | $12.95 | 460,115 |
2016-01-07 | $13.56 | $13.68 | $13.11 | $13.21 | $13.21 | 181,849 |
2016-01-06 | $13.37 | $13.90 | $13.34 | $13.81 | $13.81 | 270,188 |
2016-01-05 | $13.28 | $13.77 | $13.26 | $13.76 | $13.76 | 143,765 |
2016-01-04 | $13.42 | $13.68 | $13.08 | $13.18 | $13.18 | 385,174 |
2015-12-31 | $13.90 | $14.03 | $13.52 | $13.60 | $13.60 | 180,070 |
2015-12-30 | $14.15 | $14.49 | $13.74 | $13.99 | $13.99 | 114,390 |
2015-12-29 | $13.71 | $14.12 | $13.65 | $14.09 | $14.09 | 113,294 |
2015-12-28 | $13.63 | $13.65 | $13.19 | $13.57 | $13.57 | 179,549 |
2015-12-24 | $14.46 | $14.47 | $13.61 | $13.65 | $13.65 | 103,039 |
2015-12-23 | $14.27 | $14.73 | $14.19 | $14.53 | $14.53 | 235,477 |
2015-12-22 | $14.03 | $14.65 | $13.84 | $14.30 | $14.30 | 219,545 |
2015-12-21 | $14.35 | $14.97 | $13.78 | $13.96 | $13.96 | 231,374 |
2015-12-18 | $14.23 | $14.53 | $13.96 | $14.31 | $14.31 | 601,963 |
2015-12-17 | $15.09 | $15.09 | $14.27 | $14.34 | $14.34 | 223,253 |
2015-12-16 | $15.36 | $15.42 | $14.71 | $15.00 | $15.00 | 215,752 |
2015-12-15 | $15.26 | $15.49 | $15.16 | $15.36 | $15.36 | 176,783 |
2015-12-14 | $15.65 | $15.71 | $14.92 | $15.17 | $15.17 | 221,877 |
2015-12-11 | $15.78 | $16.31 | $15.67 | $15.71 | $15.71 | 297,610 |
2015-12-10 | $16.38 | $16.57 | $15.75 | $16.30 | $16.30 | 231,497 |
2015-12-09 | $17.92 | $17.92 | $16.22 | $16.40 | $16.40 | 347,367 |
2015-12-08 | $16.50 | $18.24 | $16.09 | $18.06 | $18.06 | 278,863 |
2015-12-07 | $15.65 | $16.35 | $15.65 | $16.09 | $16.09 | 194,104 |
2015-12-04 | $15.36 | $15.94 | $15.36 | $15.89 | $15.89 | 126,188 |
2015-12-03 | $16.05 | $16.14 | $15.33 | $15.40 | $15.40 | 228,122 |
2015-12-02 | $16.01 | $16.47 | $15.90 | $16.08 | $16.08 | 170,118 |
2015-12-01 | $15.92 | $16.09 | $15.72 | $15.96 | $15.96 | 188,249 |
2015-11-30 | $16.45 | $16.45 | $15.57 | $15.79 | $15.79 | 250,154 |
2015-11-27 | $16.23 | $16.44 | $16.22 | $16.35 | $16.35 | 55,094 |
2015-11-25 | $16.20 | $16.41 | $16.04 | $16.35 | $16.35 | 145,233 |
2015-11-24 | $15.77 | $16.16 | $15.65 | $16.14 | $16.14 | 128,106 |
2015-11-23 | $15.93 | $16.09 | $15.73 | $15.86 | $15.86 | 143,656 |
2015-11-20 | $15.54 | $16.04 | $15.54 | $15.89 | $15.89 | 220,040 |
2015-11-19 | $15.70 | $15.90 | $15.38 | $15.55 | $15.55 | 134,045 |
2015-11-18 | $15.67 | $15.83 | $14.99 | $15.77 | $15.77 | 360,049 |
2015-11-17 | $15.28 | $15.71 | $15.17 | $15.56 | $15.56 | 317,550 |
2015-11-16 | $15.28 | $15.32 | $14.72 | $15.21 | $15.21 | 247,357 |
2015-11-13 | $15.00 | $15.54 | $14.97 | $15.36 | $15.36 | 144,359 |
2015-11-12 | $15.61 | $15.69 | $15.10 | $15.13 | $15.13 | 120,816 |
2015-11-11 | $16.00 | $16.11 | $15.75 | $15.75 | $15.75 | 118,830 |
2015-11-10 | $15.35 | $15.96 | $15.26 | $15.88 | $15.88 | 157,356 |
2015-11-09 | $15.52 | $15.64 | $15.30 | $15.44 | $15.44 | 153,679 |
2015-11-06 | $15.34 | $15.66 | $14.96 | $15.62 | $15.62 | 320,096 |
2015-11-05 | $15.10 | $15.66 | $14.97 | $15.52 | $15.52 | 192,377 |
2015-11-04 | $15.29 | $15.43 | $14.48 | $15.05 | $15.05 | 493,838 |
2015-11-03 | $16.57 | $16.57 | $15.36 | $15.41 | $15.41 | 401,181 |
2015-11-02 | $16.81 | $17.08 | $16.10 | $16.50 | $16.50 | 374,504 |
2015-10-30 | $17.59 | $17.59 | $16.76 | $16.88 | $16.88 | 230,827 |
2015-10-29 | $17.24 | $17.82 | $17.06 | $17.64 | $17.64 | 172,194 |
2015-10-28 | $17.42 | $17.49 | $16.75 | $17.36 | $17.36 | 395,974 |
2015-10-27 | $17.94 | $18.10 | $17.34 | $17.48 | $17.48 | 300,749 |
2015-10-26 | $18.00 | $18.14 | $17.69 | $17.90 | $17.90 | 208,570 |
2015-10-23 | $18.23 | $18.43 | $17.95 | $18.00 | $18.00 | 316,689 |
2015-10-22 | $17.93 | $18.42 | $17.75 | $18.14 | $18.14 | 263,170 |
2015-10-21 | $18.00 | $18.23 | $17.64 | $17.80 | $17.80 | 196,089 |
2015-10-20 | $18.70 | $18.74 | $17.77 | $18.00 | $18.00 | 270,412 |
2015-10-19 | $18.29 | $18.90 | $18.25 | $18.54 | $18.54 | 334,575 |
2015-10-16 | $18.04 | $18.75 | $17.65 | $18.30 | $18.30 | 475,632 |
2015-10-15 | $17.46 | $18.01 | $17.34 | $17.96 | $17.96 | 398,618 |
2015-10-14 | $17.92 | $18.02 | $17.17 | $17.34 | $17.34 | 248,896 |
2015-10-13 | $17.68 | $18.22 | $17.29 | $17.83 | $17.83 | 613,791 |
2015-10-12 | $16.77 | $17.92 | $16.67 | $17.68 | $17.68 | 453,097 |
2015-10-09 | $16.80 | $16.80 | $16.51 | $16.70 | $16.70 | 233,589 |
2015-10-08 | $16.56 | $16.96 | $16.52 | $16.71 | $16.71 | 315,564 |
2015-10-07 | $16.63 | $16.99 | $16.44 | $16.72 | $16.72 | 565,115 |
2015-10-06 | $17.26 | $17.30 | $16.46 | $16.48 | $16.48 | 234,907 |
2015-10-05 | $16.60 | $17.76 | $16.51 | $17.35 | $17.35 | 401,687 |
2015-10-02 | $16.25 | $16.48 | $16.16 | $16.37 | $16.37 | 370,574 |
2015-10-01 | $16.19 | $16.93 | $16.13 | $16.33 | $16.33 | 546,578 |
2015-09-30 | $16.27 | $16.34 | $15.74 | $16.11 | $16.11 | 478,539 |
2015-09-29 | $16.23 | $16.53 | $15.86 | $16.06 | $16.06 | 396,606 |
2015-09-28 | $16.62 | $16.72 | $16.08 | $16.12 | $16.12 | 290,915 |
2015-09-25 | $17.19 | $17.33 | $16.62 | $16.78 | $16.78 | 263,510 |
2015-09-24 | $16.32 | $17.03 | $16.14 | $17.00 | $17.00 | 290,855 |
2015-09-23 | $16.15 | $16.58 | $15.90 | $16.46 | $16.46 | 336,600 |
2015-09-22 | $16.11 | $16.14 | $15.75 | $15.98 | $15.98 | 395,020 |
2015-09-21 | $15.76 | $16.54 | $15.64 | $16.27 | $16.27 | 536,390 |
2015-09-18 | $15.92 | $15.96 | $15.32 | $15.52 | $15.52 | 1,986,749 |
2015-09-17 | $16.03 | $16.73 | $15.86 | $16.20 | $16.20 | 479,856 |
2015-09-16 | $15.20 | $15.96 | $15.20 | $15.91 | $15.91 | 251,692 |
2015-09-15 | $14.72 | $15.45 | $14.69 | $15.22 | $15.22 | 361,362 |
2015-09-14 | $14.64 | $14.90 | $14.51 | $14.76 | $14.76 | 238,215 |
2015-09-11 | $14.71 | $14.74 | $14.03 | $14.51 | $14.51 | 395,362 |
2015-09-10 | $15.11 | $15.17 | $14.57 | $14.71 | $14.71 | 229,185 |
2015-09-09 | $15.20 | $15.66 | $15.07 | $15.16 | $15.16 | 248,483 |
2015-09-08 | $14.75 | $15.58 | $14.63 | $14.99 | $14.99 | 346,766 |
Central Garden & Pet Co. - Class A (CENTA) News Headlines
Recent Central Garden & Pet Co. - Class A (CENTA) News
Similar Companies to Central Garden & Pet Co. - Class A (CENTA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |