Centerpoint Energy Inc (CNP) Exchange: NYSE
Data as of Feb. 7, 2025
$32.56 ($-0.24) -0.73%
Centerpoint Energy Inc - Daily Information
Click for more stock information on Centerpoint Energy Inc.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $32.74 |
Previous Close | $32.56 |
High | $32.81 |
Low | $32.29 |
Adjusted Open | $32.74 |
Previous Adjusted Close | $32.56 |
Adjusted High | $32.81 |
Adjusted Low | $32.29 |
Invest in Centerpoint Energy Inc (CNP)
Key People Centerpoint Energy Inc
Employee | Position |
---|---|
David J. Lesar | President, Chief Executive Officer & Director |
Jason P. Wells | Chief Financial Officer & Executive VP |
Kenneth E. Coleman | Chief Information Officer & Senior Vice President |
Gregory E. Knight | EVP-Customer Transformation & Business Services |
Elizabeth Gonzalez Brock | VP-Energy Solutions & Business Services |
Richard A. Zapalac | Senior Vice President-Gas Operations |
Kenneth M. Mercado | Chief Integration Officer & Senior Vice President |
Scott E. Doyle | Executive Vice President-Natural Gas Distribution |
Joseph J. Vortherms | Head-Competitive Energy Businesses |
Milton Carroll | Director |
Stacey L. Peterson | Treasurer & Senior VP-Financial Planning |
Kristie L. Colvin | Chief Accounting Officer & Senior Vice President |
Philip Holder | Senior VP-Strategic Planning & Investor Relations |
Lynne Harkel-Rumford | Chief Human Resources Officer & Senior VP |
Vincent A. Mercaldi | Secretary |
Monica Karuturi | Senior Vice President & General Counsel |
Jason M. Ryan | Senior VP-Regulatory Services & Government Affairs |
Marty H. Nesbitt | Independent Chairman |
Barry T. Smitherman | Independent Director |
Earl M. Cummings | Independent Director |
Wendy Montoya Cloonan | Independent Director |
Phillip R. Smith | Independent Director |
Theodore F. Pound | Independent Director |
Leslie D. Biddle | Independent Director |
Raquelle W. Lewis | Director |
Company Profile Centerpoint Energy Inc
Exchange: NYSE
IPO Date: Jan. 2, 1970
Employees: 9,000
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: Centerpoint Energy Inc Website
Address: CenterPoint Energy, Inc., 1111 Louisiana Street, Houston, TX 77002
Historical Stock Data for Centerpoint Energy Inc (CNP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-17 | $32.74 | $32.81 | $32.29 | $32.56 | $32.56 | 5,319,152 |
2025-01-16 | $31.74 | $32.82 | $31.70 | $32.80 | $32.80 | 4,988,056 |
2025-01-15 | $32.15 | $32.29 | $31.59 | $31.87 | $31.87 | 4,164,822 |
2025-01-14 | $31.70 | $31.96 | $31.54 | $31.86 | $31.86 | 3,245,016 |
2025-01-13 | $31.11 | $31.65 | $30.92 | $31.61 | $31.61 | 3,641,199 |
2025-01-10 | $31.02 | $32.37 | $30.86 | $31.18 | $31.18 | 4,826,306 |
2025-01-08 | $30.84 | $31.19 | $30.59 | $31.17 | $31.17 | 4,236,426 |
2025-01-07 | $31.08 | $31.31 | $30.82 | $30.87 | $30.87 | 3,559,514 |
2025-01-06 | $31.62 | $31.64 | $31.02 | $31.05 | $31.05 | 4,165,578 |
2025-01-03 | $31.60 | $31.81 | $31.41 | $31.64 | $31.64 | 4,221,823 |
2025-01-02 | $32.00 | $32.06 | $31.31 | $31.49 | $31.49 | 3,257,394 |
2024-12-31 | $31.81 | $32.02 | $31.47 | $31.73 | $31.73 | 2,923,119 |
2024-12-30 | $32.06 | $32.08 | $31.57 | $31.83 | $31.83 | 2,725,677 |
2024-12-27 | $32.13 | $32.49 | $32.05 | $32.21 | $32.21 | 2,716,768 |
2024-12-26 | $32.32 | $32.52 | $32.24 | $32.37 | $32.37 | 2,253,149 |
2024-12-24 | $31.96 | $32.42 | $31.96 | $32.39 | $32.39 | 1,444,907 |
2024-12-23 | $32.44 | $32.51 | $31.71 | $32.10 | $32.10 | 4,390,797 |
2024-12-20 | $31.76 | $32.75 | $31.65 | $32.54 | $32.54 | 14,446,695 |
2024-12-19 | $31.31 | $32.10 | $31.27 | $31.76 | $31.76 | 8,330,175 |
2024-12-18 | $31.59 | $32.25 | $31.43 | $31.44 | $31.44 | 8,050,385 |
2024-12-17 | $31.83 | $32.18 | $31.62 | $31.71 | $31.71 | 6,723,018 |
2024-12-16 | $31.80 | $32.63 | $31.75 | $32.07 | $32.07 | 4,281,758 |
2024-12-13 | $31.92 | $32.19 | $31.85 | $31.94 | $31.94 | 4,760,087 |
2024-12-12 | $31.53 | $31.98 | $31.53 | $31.91 | $31.91 | 4,164,457 |
2024-12-11 | $31.42 | $31.61 | $31.16 | $31.41 | $31.41 | 4,392,461 |
2024-12-10 | $31.36 | $31.53 | $30.76 | $31.38 | $31.38 | 4,203,212 |
2024-12-09 | $31.67 | $31.70 | $31.29 | $31.36 | $31.36 | 3,582,641 |
2024-12-06 | $32.16 | $32.24 | $31.61 | $31.66 | $31.66 | 2,842,546 |
2024-12-05 | $32.38 | $32.53 | $31.89 | $31.99 | $31.99 | 3,775,905 |
2024-12-04 | $32.13 | $32.33 | $31.96 | $32.30 | $32.30 | 3,068,388 |
2024-12-03 | $33.00 | $33.00 | $32.12 | $32.13 | $32.13 | 3,865,438 |
2024-12-02 | $32.70 | $32.78 | $31.99 | $31.99 | $31.99 | 3,169,500 |
2024-11-29 | $32.64 | $32.85 | $32.54 | $32.62 | $32.62 | 1,847,083 |
2024-11-27 | $32.76 | $32.86 | $32.38 | $32.66 | $32.66 | 3,320,136 |
2024-11-26 | $32.47 | $32.66 | $32.29 | $32.53 | $32.53 | 4,399,013 |
2024-11-25 | $32.05 | $32.61 | $31.97 | $32.48 | $32.48 | 5,535,170 |
2024-11-22 | $31.82 | $32.34 | $31.67 | $31.93 | $31.93 | 4,895,366 |
2024-11-21 | $31.39 | $31.81 | $30.92 | $31.73 | $31.73 | 5,115,564 |
2024-11-20 | $31.50 | $31.69 | $31.23 | $31.57 | $31.36 | 3,467,122 |
2024-11-19 | $31.10 | $31.45 | $30.90 | $31.40 | $31.19 | 4,824,911 |
2024-11-18 | $30.89 | $31.29 | $30.86 | $31.15 | $30.95 | 4,830,627 |
2024-11-15 | $29.97 | $30.88 | $29.97 | $30.86 | $30.86 | 5,826,062 |
2024-11-14 | $30.46 | $30.57 | $29.96 | $29.98 | $29.98 | 4,070,162 |
2024-11-13 | $30.61 | $31.07 | $30.21 | $30.41 | $30.41 | 6,126,938 |
2024-11-12 | $30.11 | $30.52 | $30.02 | $30.44 | $30.44 | 6,007,045 |
2024-11-11 | $30.13 | $30.59 | $29.91 | $30.06 | $30.06 | 4,981,450 |
2024-11-08 | $29.40 | $30.52 | $29.21 | $30.39 | $30.39 | 5,429,068 |
2024-11-07 | $29.11 | $29.80 | $29.04 | $29.37 | $29.37 | 5,099,276 |
2024-11-06 | $29.34 | $29.45 | $28.91 | $29.02 | $29.02 | 7,913,165 |
2024-11-05 | $28.98 | $29.75 | $28.85 | $29.55 | $29.55 | 5,040,965 |
2024-11-04 | $28.64 | $29.11 | $28.57 | $29.02 | $29.02 | 5,591,797 |
2024-11-01 | $29.53 | $29.68 | $28.57 | $28.58 | $28.58 | 3,986,153 |
2024-10-31 | $29.26 | $30.07 | $29.16 | $29.53 | $29.53 | 5,678,818 |
2024-10-30 | $29.57 | $29.63 | $29.06 | $29.26 | $29.26 | 3,895,129 |
2024-10-29 | $29.63 | $29.80 | $28.98 | $29.43 | $29.43 | 5,048,508 |
2024-10-28 | $29.82 | $30.15 | $29.41 | $29.75 | $29.75 | 4,491,237 |
2024-10-25 | $29.75 | $29.75 | $29.27 | $29.31 | $29.31 | 3,756,807 |
2024-10-24 | $29.78 | $29.85 | $29.39 | $29.48 | $29.48 | 4,065,804 |
2024-10-23 | $29.77 | $29.91 | $29.41 | $29.75 | $29.75 | 4,274,443 |
2024-10-22 | $29.82 | $30.09 | $29.78 | $29.79 | $29.79 | 5,166,847 |
2024-10-21 | $30.11 | $30.25 | $29.91 | $30.09 | $30.09 | 4,791,749 |
2024-10-18 | $30.21 | $30.28 | $29.98 | $30.11 | $30.11 | 4,832,074 |
2024-10-17 | $30.08 | $30.24 | $29.77 | $30.18 | $30.18 | 9,458,196 |
2024-10-16 | $30.03 | $30.27 | $29.96 | $30.11 | $30.11 | 4,654,491 |
2024-10-15 | $29.99 | $30.27 | $29.84 | $29.96 | $29.96 | 3,940,007 |
2024-10-14 | $29.64 | $29.81 | $29.49 | $29.78 | $29.78 | 3,199,557 |
2024-10-11 | $29.38 | $29.59 | $29.30 | $29.57 | $29.57 | 4,674,894 |
2024-10-10 | $29.57 | $29.73 | $29.42 | $29.49 | $29.49 | 5,698,807 |
2024-10-09 | $29.43 | $29.69 | $29.33 | $29.49 | $29.49 | 3,916,335 |
2024-10-08 | $29.72 | $29.84 | $29.39 | $29.47 | $29.47 | 8,093,294 |
2024-10-07 | $30.36 | $30.44 | $29.62 | $29.64 | $29.64 | 14,589,147 |
2024-10-04 | $30.22 | $30.63 | $30.14 | $30.52 | $30.52 | 11,837,526 |
2024-10-03 | $30.13 | $30.38 | $29.98 | $30.30 | $30.30 | 7,995,585 |
2024-10-02 | $29.57 | $30.11 | $29.57 | $30.05 | $30.05 | 6,362,119 |
2024-10-01 | $29.35 | $29.96 | $29.25 | $29.89 | $29.89 | 7,101,738 |
2024-09-30 | $29.15 | $29.43 | $28.89 | $29.42 | $29.42 | 5,233,691 |
2024-09-27 | $29.13 | $29.22 | $29.05 | $29.10 | $29.10 | 3,354,948 |
2024-09-26 | $28.62 | $29.08 | $28.62 | $28.94 | $28.94 | 3,027,133 |
2024-09-25 | $28.87 | $28.96 | $28.41 | $28.62 | $28.62 | 3,694,332 |
2024-09-24 | $28.74 | $29.19 | $28.67 | $28.68 | $28.68 | 3,716,865 |
2024-09-23 | $28.35 | $28.99 | $28.30 | $28.93 | $28.93 | 5,324,095 |
2024-09-20 | $28.41 | $28.41 | $27.92 | $28.17 | $28.17 | 16,768,052 |
2024-09-19 | $28.09 | $28.46 | $28.00 | $28.26 | $28.26 | 5,388,798 |
2024-09-18 | $28.39 | $28.39 | $27.92 | $28.21 | $28.21 | 4,602,234 |
2024-09-17 | $28.25 | $28.42 | $28.11 | $28.32 | $28.32 | 4,160,099 |
2024-09-16 | $28.02 | $28.27 | $28.01 | $28.21 | $28.21 | 2,548,957 |
2024-09-13 | $27.71 | $27.97 | $26.32 | $27.93 | $27.93 | 4,545,832 |
2024-09-12 | $27.95 | $28.07 | $27.53 | $27.59 | $27.59 | 6,768,483 |
2024-09-11 | $27.46 | $27.99 | $27.25 | $27.95 | $27.95 | 6,402,787 |
2024-09-10 | $27.40 | $27.87 | $27.39 | $27.55 | $27.55 | 7,224,159 |
2024-09-09 | $27.36 | $27.46 | $27.08 | $27.41 | $27.41 | 4,720,630 |
2024-09-06 | $27.78 | $27.89 | $27.22 | $27.28 | $27.28 | 4,942,644 |
2024-09-05 | $27.94 | $27.99 | $27.60 | $27.76 | $27.76 | 4,205,143 |
2024-09-04 | $27.62 | $28.07 | $27.58 | $27.65 | $27.65 | 5,199,935 |
2024-09-03 | $27.28 | $27.74 | $27.08 | $27.49 | $27.49 | 5,815,247 |
2024-08-30 | $27.23 | $27.33 | $27.01 | $27.30 | $27.30 | 5,825,982 |
2024-08-29 | $27.22 | $27.28 | $26.85 | $27.08 | $27.08 | 7,115,303 |
2024-08-28 | $27.28 | $27.41 | $26.92 | $27.20 | $27.20 | 9,130,563 |
2024-08-27 | $27.18 | $27.45 | $27.13 | $27.22 | $27.22 | 8,136,212 |
2024-08-26 | $26.90 | $27.30 | $26.88 | $27.18 | $27.18 | 6,154,469 |
2024-08-23 | $27.02 | $27.05 | $26.47 | $26.77 | $26.77 | 5,106,257 |
2024-08-22 | $26.14 | $26.98 | $26.14 | $26.94 | $26.94 | 10,899,931 |
2024-08-21 | $25.88 | $26.24 | $25.80 | $26.14 | $26.14 | 5,859,220 |
2024-08-20 | $25.87 | $25.98 | $25.68 | $25.81 | $25.81 | 3,305,287 |
2024-08-19 | $25.78 | $26.08 | $25.65 | $26.04 | $26.04 | 5,034,074 |
2024-08-16 | $26.00 | $26.04 | $25.76 | $25.79 | $25.79 | 10,634,657 |
2024-08-15 | $25.41 | $25.98 | $25.41 | $25.87 | $25.87 | 5,142,633 |
2024-08-14 | $25.74 | $25.91 | $25.59 | $25.77 | $25.57 | 6,886,987 |
2024-08-13 | $26.05 | $26.18 | $25.60 | $25.88 | $25.88 | 10,202,098 |
2024-08-12 | $26.40 | $26.45 | $25.69 | $26.20 | $26.20 | 7,408,874 |
2024-08-09 | $26.29 | $26.56 | $25.83 | $26.47 | $26.47 | 7,548,503 |
2024-08-08 | $26.56 | $26.80 | $25.87 | $26.28 | $26.28 | 13,959,576 |
2024-08-07 | $25.86 | $26.35 | $25.60 | $25.63 | $25.63 | 11,057,422 |
2024-08-06 | $26.01 | $26.16 | $25.76 | $25.77 | $25.77 | 7,543,079 |
2024-08-05 | $27.26 | $27.26 | $25.93 | $25.93 | $25.93 | 10,239,312 |
2024-08-02 | $27.27 | $27.80 | $26.69 | $27.07 | $27.07 | 13,867,540 |
2024-08-01 | $27.86 | $28.23 | $27.75 | $28.15 | $28.15 | 15,523,524 |
2024-07-31 | $28.50 | $28.76 | $27.69 | $27.75 | $27.75 | 11,124,351 |
2024-07-30 | $29.24 | $29.40 | $28.37 | $28.51 | $28.51 | 8,242,511 |
2024-07-29 | $29.42 | $29.55 | $29.00 | $29.19 | $29.19 | 7,923,148 |
2024-07-26 | $29.03 | $29.44 | $28.90 | $29.36 | $29.36 | 4,654,534 |
2024-07-25 | $29.15 | $29.67 | $28.87 | $28.88 | $28.88 | 4,390,196 |
2024-07-24 | $29.00 | $29.16 | $28.71 | $29.02 | $29.02 | 3,221,860 |
2024-07-23 | $28.92 | $29.01 | $28.69 | $28.70 | $28.70 | 3,132,121 |
2024-07-22 | $29.03 | $29.18 | $28.81 | $28.96 | $28.96 | 3,405,243 |
2024-07-19 | $29.01 | $29.06 | $28.60 | $28.97 | $28.97 | 3,697,361 |
2024-07-18 | $28.47 | $29.18 | $28.47 | $28.82 | $28.82 | 6,864,285 |
2024-07-17 | $28.16 | $28.89 | $28.13 | $28.64 | $28.64 | 9,188,505 |
2024-07-16 | $28.41 | $28.85 | $28.26 | $28.57 | $28.57 | 10,720,198 |
2024-07-15 | $30.10 | $30.10 | $28.00 | $28.28 | $28.28 | 13,737,576 |
2024-07-12 | $29.79 | $30.62 | $29.71 | $30.30 | $30.30 | 7,825,613 |
2024-07-11 | $29.72 | $30.11 | $29.55 | $29.68 | $29.68 | 7,549,773 |
2024-07-10 | $29.74 | $29.77 | $29.08 | $29.59 | $29.59 | 9,595,008 |
2024-07-09 | $30.30 | $30.36 | $29.63 | $29.63 | $29.63 | 8,258,903 |
2024-07-08 | $30.51 | $30.53 | $30.11 | $30.32 | $30.32 | 5,403,959 |
2024-07-05 | $30.37 | $30.64 | $30.25 | $30.49 | $30.49 | 5,291,517 |
2024-07-03 | $30.45 | $30.71 | $30.29 | $30.33 | $30.33 | 1,489,514 |
2024-07-02 | $30.55 | $30.65 | $30.45 | $30.46 | $30.46 | 2,806,479 |
2024-07-01 | $31.15 | $31.18 | $30.48 | $30.55 | $30.55 | 2,946,553 |
2024-06-28 | $30.91 | $31.05 | $30.66 | $30.98 | $30.98 | 6,589,466 |
2024-06-27 | $30.58 | $30.86 | $30.52 | $30.81 | $30.81 | 3,297,051 |
2024-06-26 | $30.25 | $30.58 | $30.15 | $30.50 | $30.50 | 3,063,720 |
2024-06-25 | $31.25 | $31.27 | $30.19 | $30.39 | $30.39 | 6,235,795 |
2024-06-24 | $31.01 | $31.41 | $31.01 | $31.31 | $31.31 | 3,018,913 |
2024-06-21 | $31.41 | $31.57 | $30.93 | $31.00 | $31.00 | 8,594,738 |
2024-06-20 | $31.03 | $31.35 | $30.92 | $31.28 | $31.28 | 4,886,068 |
2024-06-18 | $30.59 | $31.02 | $30.56 | $31.00 | $31.00 | 4,129,475 |
2024-06-17 | $30.75 | $30.98 | $30.63 | $30.69 | $30.69 | 3,674,759 |
2024-06-14 | $30.65 | $30.90 | $30.53 | $30.85 | $30.85 | 5,105,822 |
2024-06-13 | $31.00 | $31.15 | $30.63 | $30.90 | $30.90 | 8,317,361 |
2024-06-12 | $31.16 | $31.20 | $30.63 | $30.99 | $30.99 | 9,721,275 |
2024-06-11 | $30.19 | $30.85 | $30.14 | $30.82 | $30.82 | 6,090,270 |
2024-06-10 | $30.17 | $30.50 | $30.05 | $30.43 | $30.43 | 3,946,388 |
2024-06-07 | $29.89 | $30.37 | $29.85 | $30.17 | $30.17 | 5,935,902 |
2024-06-06 | $30.31 | $30.56 | $30.20 | $30.25 | $30.25 | 2,274,942 |
2024-06-05 | $30.74 | $30.81 | $30.41 | $30.43 | $30.43 | 2,639,195 |
2024-06-04 | $30.68 | $30.92 | $30.55 | $30.84 | $30.84 | 3,849,731 |
2024-06-03 | $30.51 | $30.84 | $30.44 | $30.75 | $30.75 | 5,116,193 |
2024-05-31 | $29.80 | $30.58 | $29.77 | $30.51 | $30.51 | 6,770,145 |
2024-05-30 | $29.56 | $29.75 | $29.45 | $29.74 | $29.74 | 5,157,457 |
2024-05-29 | $29.35 | $29.46 | $29.23 | $29.38 | $29.38 | 5,212,420 |
2024-05-28 | $29.46 | $29.86 | $29.46 | $29.54 | $29.54 | 4,516,663 |
2024-05-24 | $29.43 | $29.56 | $29.29 | $29.51 | $29.51 | 4,719,392 |
2024-05-23 | $29.87 | $30.03 | $29.32 | $29.35 | $29.35 | 5,126,700 |
2024-05-22 | $30.20 | $30.40 | $30.03 | $30.06 | $30.06 | 4,816,380 |
2024-05-21 | $30.00 | $30.44 | $29.95 | $30.41 | $30.41 | 6,786,590 |
2024-05-20 | $30.17 | $30.19 | $29.93 | $29.99 | $29.99 | 4,211,787 |
2024-05-17 | $29.98 | $30.10 | $29.82 | $30.08 | $30.08 | 4,755,145 |
2024-05-16 | $29.82 | $30.15 | $29.78 | $29.94 | $29.94 | 3,564,523 |
2024-05-15 | $29.79 | $30.00 | $29.70 | $29.76 | $29.76 | 3,816,346 |
2024-05-14 | $29.82 | $29.87 | $29.54 | $29.68 | $29.48 | 3,089,984 |
2024-05-13 | $29.82 | $30.02 | $29.61 | $29.66 | $29.46 | 3,031,197 |
2024-05-10 | $29.88 | $29.88 | $29.60 | $29.70 | $29.50 | 10,141,816 |
2024-05-09 | $29.50 | $29.83 | $29.38 | $29.79 | $29.59 | 4,570,427 |
2024-05-08 | $29.55 | $29.70 | $29.43 | $29.46 | $29.26 | 5,271,043 |
2024-05-07 | $29.56 | $29.70 | $29.35 | $29.60 | $29.40 | 4,601,254 |
2024-05-06 | $29.49 | $29.54 | $29.25 | $29.32 | $29.12 | 3,537,658 |
2024-05-03 | $29.56 | $29.67 | $29.16 | $29.45 | $29.25 | 3,650,927 |
2024-05-02 | $29.43 | $29.58 | $29.23 | $29.40 | $29.20 | 6,125,240 |
2024-05-01 | $29.08 | $29.46 | $28.97 | $29.32 | $29.12 | 6,046,073 |
2024-04-30 | $28.94 | $29.28 | $28.45 | $29.14 | $28.95 | 7,377,785 |
2024-04-29 | $28.96 | $29.26 | $28.95 | $29.22 | $29.02 | 3,688,637 |
2024-04-26 | $29.33 | $29.35 | $28.84 | $28.85 | $28.66 | 3,335,553 |
2024-04-25 | $29.07 | $29.43 | $28.86 | $29.34 | $29.14 | 5,618,731 |
2024-04-24 | $28.51 | $29.18 | $28.35 | $29.07 | $28.88 | 4,112,570 |
2024-04-23 | $28.70 | $28.98 | $28.65 | $28.73 | $28.54 | 2,588,048 |
2024-04-22 | $28.53 | $28.95 | $28.38 | $28.78 | $28.59 | 2,982,953 |
2024-04-19 | $28.08 | $28.53 | $27.99 | $28.53 | $28.34 | 3,338,124 |
2024-04-18 | $27.85 | $28.01 | $27.66 | $27.95 | $27.76 | 2,506,059 |
2024-04-17 | $27.43 | $27.78 | $27.33 | $27.70 | $27.52 | 4,490,491 |
2024-04-16 | $27.31 | $27.37 | $26.90 | $27.22 | $27.04 | 9,553,097 |
2024-04-15 | $27.59 | $27.75 | $27.24 | $27.40 | $27.22 | 3,613,198 |
2024-04-12 | $27.62 | $27.77 | $27.31 | $27.46 | $27.46 | 3,683,231 |
2024-04-11 | $27.53 | $27.77 | $27.22 | $27.58 | $27.58 | 5,612,094 |
2024-04-10 | $27.73 | $27.84 | $27.32 | $27.37 | $27.37 | 4,836,255 |
2024-04-09 | $28.31 | $28.47 | $28.18 | $28.28 | $28.28 | 4,383,427 |
2024-04-08 | $28.11 | $28.31 | $27.99 | $28.22 | $28.22 | 5,154,347 |
2024-04-05 | $27.94 | $28.10 | $27.73 | $28.05 | $28.05 | 5,375,568 |
2024-04-04 | $28.37 | $28.40 | $27.90 | $28.10 | $28.10 | 3,332,129 |
2024-04-03 | $28.50 | $28.50 | $28.12 | $28.15 | $28.15 | 3,108,964 |
2024-04-02 | $28.44 | $28.78 | $28.41 | $28.44 | $28.44 | 4,969,700 |
2024-04-01 | $28.48 | $28.54 | $28.09 | $28.42 | $28.42 | 4,856,723 |
2024-03-28 | $28.29 | $28.54 | $28.23 | $28.49 | $28.49 | 4,440,139 |
2024-03-27 | $27.45 | $28.30 | $27.42 | $28.29 | $28.29 | 5,656,100 |
2024-03-26 | $27.59 | $27.61 | $27.16 | $27.23 | $27.23 | 5,757,647 |
2024-03-25 | $27.93 | $27.94 | $27.52 | $27.60 | $27.60 | 4,728,029 |
2024-03-22 | $28.19 | $28.19 | $27.80 | $27.83 | $27.83 | 4,073,452 |
2024-03-21 | $28.13 | $28.29 | $27.98 | $27.99 | $27.99 | 4,346,909 |
2024-03-20 | $28.08 | $28.29 | $27.94 | $28.10 | $28.10 | 4,476,613 |
2024-03-19 | $28.06 | $28.29 | $27.97 | $28.18 | $28.18 | 4,344,060 |
2024-03-18 | $27.84 | $28.15 | $27.77 | $27.94 | $27.94 | 3,485,344 |
2024-03-15 | $27.69 | $28.12 | $27.65 | $27.87 | $27.87 | 9,392,719 |
2024-03-14 | $27.86 | $28.14 | $27.62 | $27.89 | $27.89 | 6,001,362 |
2024-03-13 | $28.25 | $28.50 | $27.99 | $28.00 | $28.00 | 4,158,927 |
2024-03-12 | $28.37 | $28.55 | $28.10 | $28.13 | $28.13 | 3,512,857 |
2024-03-11 | $28.31 | $28.71 | $28.31 | $28.52 | $28.52 | 4,272,874 |
2024-03-08 | $28.36 | $28.48 | $28.09 | $28.33 | $28.33 | 3,468,046 |
2024-03-07 | $28.56 | $28.61 | $28.24 | $28.31 | $28.31 | 2,919,376 |
2024-03-06 | $28.10 | $28.40 | $28.03 | $28.30 | $28.30 | 3,912,234 |
2024-03-05 | $28.04 | $28.55 | $27.72 | $27.89 | $27.89 | 5,967,485 |
2024-03-04 | $27.27 | $27.96 | $27.24 | $27.94 | $27.94 | 3,127,345 |
2024-03-01 | $27.46 | $27.50 | $27.06 | $27.44 | $27.44 | 3,061,470 |
2024-02-29 | $27.62 | $27.75 | $27.48 | $27.50 | $27.50 | 3,380,129 |
2024-02-28 | $27.59 | $27.73 | $27.44 | $27.48 | $27.48 | 3,332,871 |
2024-02-27 | $27.40 | $27.66 | $27.25 | $27.65 | $27.65 | 3,803,826 |
2024-02-26 | $27.73 | $27.82 | $27.27 | $27.30 | $27.30 | 3,435,868 |
2024-02-23 | $28.00 | $28.15 | $27.84 | $27.91 | $27.91 | 4,154,915 |
2024-02-22 | $28.08 | $28.09 | $27.74 | $27.87 | $27.87 | 3,901,337 |
2024-02-21 | $27.99 | $28.28 | $27.77 | $28.28 | $28.28 | 5,721,676 |
2024-02-20 | $27.89 | $28.20 | $27.57 | $27.79 | $27.79 | 5,225,756 |
2024-02-16 | $27.79 | $28.00 | $27.59 | $27.88 | $27.88 | 3,518,631 |
2024-02-15 | $27.48 | $27.89 | $27.45 | $27.87 | $27.87 | 4,007,450 |
2024-02-14 | $27.29 | $27.40 | $27.14 | $27.35 | $27.35 | 3,375,566 |
2024-02-13 | $27.68 | $27.77 | $26.95 | $27.44 | $27.24 | 3,961,219 |
2024-02-12 | $27.57 | $27.82 | $27.44 | $27.75 | $27.55 | 2,892,320 |
2024-02-09 | $27.31 | $27.60 | $27.29 | $27.53 | $27.33 | 2,595,116 |
2024-02-08 | $27.42 | $27.51 | $27.18 | $27.43 | $27.23 | 2,740,350 |
2024-02-07 | $27.77 | $27.77 | $27.45 | $27.57 | $27.37 | 2,628,181 |
2024-02-06 | $27.46 | $27.75 | $27.40 | $27.61 | $27.41 | 3,325,353 |
2024-02-05 | $27.68 | $27.89 | $27.44 | $27.53 | $27.33 | 3,716,744 |
2024-02-02 | $28.09 | $28.21 | $27.65 | $27.95 | $27.75 | 2,998,134 |
2024-02-01 | $27.83 | $28.38 | $27.68 | $28.38 | $28.17 | 3,491,127 |
2024-01-31 | $28.20 | $28.28 | $27.70 | $27.94 | $27.94 | 3,955,715 |
2024-01-30 | $27.77 | $28.05 | $27.62 | $27.97 | $27.97 | 5,307,676 |
2024-01-29 | $27.55 | $27.92 | $27.43 | $27.91 | $27.91 | 3,611,227 |
2024-01-26 | $27.62 | $27.72 | $27.38 | $27.57 | $27.57 | 3,448,718 |
2024-01-25 | $27.45 | $27.63 | $27.17 | $27.52 | $27.52 | 5,044,242 |
2024-01-24 | $27.71 | $27.74 | $27.09 | $27.14 | $27.14 | 4,550,042 |
2024-01-23 | $27.38 | $27.51 | $27.12 | $27.50 | $27.50 | 11,149,009 |
2024-01-22 | $27.77 | $27.92 | $27.44 | $27.47 | $27.47 | 4,750,513 |
2024-01-19 | $27.90 | $27.90 | $27.51 | $27.77 | $27.77 | 4,709,206 |
2024-01-18 | $27.90 | $27.95 | $27.55 | $27.77 | $27.77 | 4,218,833 |
2024-01-17 | $28.31 | $28.64 | $27.85 | $28.05 | $28.05 | 2,961,015 |
2024-01-16 | $28.41 | $28.64 | $28.30 | $28.53 | $28.53 | 4,335,962 |
2024-01-12 | $28.57 | $28.65 | $28.32 | $28.57 | $28.57 | 3,150,070 |
2024-01-11 | $29.13 | $29.14 | $28.27 | $28.35 | $28.35 | 5,884,607 |
2024-01-10 | $29.22 | $29.46 | $29.15 | $29.25 | $29.25 | 4,137,583 |
2024-01-09 | $29.24 | $29.41 | $29.12 | $29.23 | $29.23 | 2,602,386 |
2024-01-08 | $29.19 | $29.42 | $29.12 | $29.41 | $29.41 | 3,560,423 |
2024-01-05 | $29.03 | $29.33 | $28.92 | $29.24 | $29.24 | 3,121,177 |
2024-01-04 | $29.25 | $29.44 | $29.07 | $29.08 | $29.08 | 3,655,353 |
2024-01-03 | $29.02 | $29.18 | $28.88 | $29.13 | $29.13 | 3,598,175 |
2024-01-02 | $28.52 | $29.06 | $28.40 | $29.01 | $29.01 | 3,902,173 |
2023-12-29 | $28.46 | $28.58 | $28.35 | $28.57 | $28.57 | 2,830,685 |
2023-12-28 | $28.35 | $28.61 | $28.34 | $28.56 | $28.56 | 1,863,292 |
2023-12-27 | $28.42 | $28.51 | $28.27 | $28.38 | $28.38 | 2,155,968 |
2023-12-26 | $28.32 | $28.62 | $28.27 | $28.50 | $28.50 | 2,524,097 |
2023-12-22 | $28.46 | $28.71 | $28.35 | $28.38 | $28.38 | 2,239,298 |
2023-12-21 | $28.37 | $28.63 | $28.18 | $28.30 | $28.30 | 2,854,959 |
2023-12-20 | $28.89 | $28.98 | $28.29 | $28.30 | $28.30 | 4,627,736 |
2023-12-19 | $28.90 | $29.00 | $28.76 | $28.97 | $28.97 | 2,333,064 |
2023-12-18 | $28.98 | $29.12 | $28.72 | $28.81 | $28.81 | 3,470,236 |
2023-12-15 | $29.20 | $29.45 | $28.61 | $28.86 | $28.86 | 9,030,263 |
2023-12-14 | $30.55 | $30.55 | $29.64 | $29.70 | $29.70 | 6,284,274 |
2023-12-13 | $29.02 | $30.23 | $28.86 | $30.20 | $30.20 | 6,219,562 |
2023-12-12 | $29.13 | $29.15 | $28.80 | $29.01 | $29.01 | 3,288,906 |
2023-12-11 | $28.62 | $29.06 | $28.62 | $29.05 | $29.05 | 4,078,784 |
2023-12-08 | $28.80 | $28.90 | $28.50 | $28.77 | $28.77 | 5,594,359 |
2023-12-07 | $28.82 | $29.14 | $28.59 | $28.76 | $28.76 | 5,405,522 |
2023-12-06 | $28.71 | $28.83 | $28.45 | $28.78 | $28.78 | 4,839,853 |
2023-12-05 | $28.83 | $28.86 | $28.41 | $28.56 | $28.56 | 3,948,889 |
2023-12-04 | $28.59 | $29.09 | $28.52 | $28.85 | $28.85 | 6,529,612 |
2023-12-01 | $28.32 | $28.81 | $28.21 | $28.79 | $28.79 | 5,747,202 |
2023-11-30 | $28.03 | $28.36 | $27.83 | $28.27 | $28.27 | 5,842,920 |
2023-11-29 | $28.19 | $28.28 | $27.84 | $27.89 | $27.89 | 3,129,729 |
2023-11-28 | $28.00 | $28.39 | $27.87 | $28.15 | $28.15 | 2,842,760 |
2023-11-27 | $27.92 | $28.07 | $27.67 | $27.95 | $27.95 | 4,174,863 |
2023-11-24 | $27.85 | $27.93 | $27.68 | $27.93 | $27.93 | 1,260,843 |
2023-11-22 | $27.55 | $27.83 | $27.38 | $27.79 | $27.79 | 3,047,527 |
2023-11-21 | $27.58 | $27.70 | $27.38 | $27.50 | $27.50 | 2,315,691 |
2023-11-20 | $27.69 | $27.75 | $27.36 | $27.59 | $27.59 | 3,001,208 |
2023-11-17 | $27.87 | $27.88 | $27.59 | $27.80 | $27.80 | 3,174,128 |
2023-11-16 | $27.69 | $27.93 | $27.62 | $27.66 | $27.66 | 6,325,377 |
2023-11-15 | $27.44 | $27.88 | $27.38 | $27.43 | $27.43 | 3,732,614 |
2023-11-14 | $27.33 | $27.68 | $27.26 | $27.67 | $27.47 | 4,842,806 |
2023-11-13 | $27.12 | $27.19 | $26.65 | $26.73 | $26.54 | 3,980,913 |
2023-11-10 | $26.96 | $27.16 | $26.88 | $27.12 | $26.92 | 5,228,423 |
2023-11-09 | $26.96 | $27.19 | $26.70 | $26.76 | $26.57 | 5,000,468 |
2023-11-08 | $27.03 | $27.08 | $26.54 | $26.86 | $26.67 | 8,021,751 |
2023-11-07 | $27.28 | $27.30 | $26.91 | $27.19 | $26.99 | 6,142,597 |
2023-11-06 | $27.39 | $27.49 | $27.19 | $27.24 | $27.04 | 6,047,415 |
2023-11-03 | $27.87 | $28.01 | $27.38 | $27.39 | $27.19 | 7,074,331 |
2023-11-02 | $27.33 | $27.86 | $27.29 | $27.49 | $27.29 | 6,677,141 |
2023-11-01 | $26.92 | $27.45 | $26.71 | $27.32 | $27.12 | 4,320,384 |
2023-10-31 | $27.04 | $27.09 | $26.61 | $26.88 | $26.69 | 4,969,595 |
2023-10-30 | $26.80 | $27.10 | $26.70 | $26.89 | $26.70 | 4,116,337 |
2023-10-27 | $27.44 | $27.51 | $26.65 | $26.69 | $26.50 | 5,272,611 |
2023-10-26 | $27.82 | $28.06 | $27.14 | $27.60 | $27.40 | 7,106,432 |
2023-10-25 | $27.26 | $27.53 | $27.21 | $27.46 | $27.26 | 4,717,828 |
2023-10-24 | $27.09 | $27.36 | $27.00 | $27.32 | $27.12 | 4,975,843 |
2023-10-23 | $26.82 | $27.22 | $26.70 | $26.80 | $26.61 | 3,954,249 |
2023-10-20 | $27.51 | $27.77 | $27.14 | $27.14 | $26.94 | 5,241,479 |
2023-10-19 | $27.56 | $27.89 | $27.46 | $27.47 | $27.27 | 6,387,440 |
2023-10-18 | $27.92 | $28.06 | $27.51 | $27.68 | $27.48 | 5,417,516 |
2023-10-17 | $27.60 | $28.01 | $27.58 | $27.94 | $27.74 | 6,732,485 |
2023-10-16 | $27.60 | $27.82 | $27.28 | $27.78 | $27.58 | 5,888,158 |
2023-10-13 | $27.76 | $27.88 | $27.38 | $27.57 | $27.37 | 5,951,932 |
2023-10-12 | $27.64 | $27.76 | $27.25 | $27.53 | $27.33 | 5,048,023 |
2023-10-11 | $27.55 | $27.77 | $27.33 | $27.75 | $27.55 | 3,409,621 |
2023-10-10 | $27.23 | $27.51 | $27.11 | $27.47 | $27.27 | 3,255,070 |
2023-10-09 | $26.87 | $27.30 | $26.86 | $27.29 | $27.09 | 3,576,707 |
2023-10-06 | $26.26 | $26.91 | $25.80 | $26.87 | $26.87 | 5,079,357 |
2023-10-05 | $26.52 | $26.82 | $26.39 | $26.62 | $26.62 | 4,371,313 |
2023-10-04 | $26.44 | $26.56 | $25.94 | $26.54 | $26.54 | 3,956,519 |
2023-10-03 | $25.58 | $26.44 | $25.42 | $26.35 | $26.35 | 6,963,079 |
2023-10-02 | $26.65 | $26.71 | $25.49 | $25.75 | $25.75 | 7,172,589 |
2023-09-29 | $26.92 | $27.16 | $26.70 | $26.85 | $26.85 | 4,214,271 |
2023-09-28 | $27.29 | $27.29 | $26.61 | $26.70 | $26.70 | 4,844,048 |
2023-09-27 | $27.30 | $27.44 | $27.05 | $27.15 | $27.15 | 5,282,387 |
2023-09-26 | $28.23 | $28.23 | $27.27 | $27.29 | $27.29 | 3,681,882 |
2023-09-25 | $28.15 | $28.33 | $28.03 | $28.29 | $28.29 | 2,530,830 |
2023-09-22 | $28.30 | $28.55 | $28.24 | $28.30 | $28.30 | 2,790,010 |
2023-09-21 | $28.80 | $28.80 | $28.38 | $28.39 | $28.39 | 4,918,116 |
2023-09-20 | $29.10 | $29.25 | $28.81 | $28.82 | $28.82 | 3,662,130 |
2023-09-19 | $29.14 | $29.29 | $28.96 | $28.98 | $28.98 | 4,837,954 |
2023-09-18 | $29.05 | $29.16 | $28.76 | $29.15 | $29.15 | 5,725,524 |
2023-09-15 | $28.92 | $29.27 | $28.85 | $29.08 | $29.08 | 8,456,512 |
2023-09-14 | $28.81 | $28.99 | $28.69 | $28.98 | $28.98 | 5,308,125 |
2023-09-13 | $28.35 | $28.79 | $28.33 | $28.64 | $28.64 | 4,655,654 |
2023-09-12 | $28.33 | $28.39 | $28.10 | $28.30 | $28.30 | 3,551,312 |
2023-09-11 | $28.21 | $28.47 | $28.16 | $28.31 | $28.31 | 4,776,067 |
2023-09-08 | $28.03 | $28.38 | $27.95 | $28.29 | $28.29 | 4,030,969 |
2023-09-07 | $27.58 | $28.03 | $27.52 | $27.95 | $27.95 | 4,084,658 |
2023-09-06 | $27.39 | $27.55 | $27.28 | $27.36 | $27.36 | 3,367,969 |
2023-09-05 | $27.60 | $27.67 | $27.16 | $27.33 | $27.33 | 3,764,430 |
2023-09-01 | $28.04 | $28.08 | $27.40 | $27.65 | $27.65 | 3,777,624 |
2023-08-31 | $28.07 | $28.12 | $27.85 | $27.89 | $27.89 | 4,449,643 |
2023-08-30 | $28.13 | $28.20 | $27.86 | $27.92 | $27.92 | 2,801,806 |
2023-08-29 | $28.29 | $28.34 | $28.04 | $28.13 | $28.13 | 3,006,730 |
2023-08-28 | $28.28 | $28.46 | $28.17 | $28.22 | $28.22 | 1,579,798 |
2023-08-25 | $27.99 | $28.38 | $27.95 | $28.22 | $28.22 | 2,803,091 |
2023-08-24 | $28.10 | $28.53 | $27.84 | $27.85 | $27.85 | 3,347,313 |
2023-08-23 | $28.26 | $28.38 | $27.99 | $28.16 | $28.16 | 3,559,865 |
2023-08-22 | $28.31 | $28.39 | $28.09 | $28.26 | $28.26 | 2,146,794 |
2023-08-21 | $28.10 | $28.35 | $27.94 | $28.28 | $28.28 | 3,669,121 |
2023-08-18 | $27.96 | $28.28 | $27.96 | $28.19 | $28.19 | 3,607,445 |
2023-08-17 | $28.13 | $28.36 | $27.98 | $28.00 | $28.00 | 4,005,293 |
2023-08-16 | $28.13 | $28.32 | $28.08 | $28.11 | $28.11 | 3,360,738 |
2023-08-15 | $28.60 | $28.64 | $28.17 | $28.25 | $28.06 | 3,610,408 |
2023-08-14 | $28.91 | $28.99 | $28.55 | $28.77 | $28.58 | 3,321,941 |
2023-08-11 | $28.71 | $28.98 | $28.63 | $28.95 | $28.76 | 2,202,978 |
2023-08-10 | $29.07 | $29.21 | $28.66 | $28.75 | $28.56 | 2,308,283 |
2023-08-09 | $28.87 | $29.24 | $28.84 | $28.99 | $28.80 | 3,142,020 |
2023-08-08 | $29.01 | $29.06 | $28.75 | $28.92 | $28.73 | 5,389,239 |
2023-08-07 | $29.09 | $29.25 | $28.97 | $29.00 | $28.81 | 3,977,657 |
2023-08-04 | $29.48 | $29.53 | $28.80 | $29.03 | $29.03 | 4,259,305 |
2023-08-03 | $29.59 | $29.61 | $29.20 | $29.35 | $29.35 | 4,584,782 |
2023-08-02 | $29.40 | $29.80 | $29.27 | $29.74 | $29.74 | 9,038,168 |
2023-08-01 | $29.72 | $29.91 | $29.48 | $29.49 | $29.49 | 12,532,574 |
2023-07-31 | $30.23 | $30.39 | $30.00 | $30.09 | $30.09 | 2,853,122 |
2023-07-28 | $30.44 | $30.51 | $29.89 | $30.10 | $30.10 | 4,280,215 |
2023-07-27 | $31.25 | $31.37 | $30.15 | $30.36 | $30.36 | 4,724,664 |
2023-07-26 | $31.09 | $31.44 | $30.98 | $31.20 | $31.20 | 2,777,972 |
2023-07-25 | $30.85 | $31.16 | $30.73 | $31.10 | $31.10 | 3,195,123 |
2023-07-24 | $30.92 | $30.99 | $30.68 | $30.87 | $30.87 | 2,343,301 |
2023-07-21 | $30.49 | $30.93 | $30.35 | $30.91 | $30.91 | 4,152,276 |
2023-07-20 | $29.88 | $30.40 | $29.66 | $30.37 | $30.37 | 2,485,116 |
2023-07-19 | $29.52 | $29.89 | $29.49 | $29.82 | $29.82 | 3,723,519 |
2023-07-18 | $29.67 | $30.02 | $29.28 | $29.44 | $29.44 | 7,282,965 |
2023-07-17 | $30.08 | $30.08 | $29.64 | $29.68 | $29.68 | 4,221,301 |
2023-07-14 | $30.45 | $30.47 | $30.07 | $30.12 | $30.12 | 2,975,349 |
2023-07-13 | $30.30 | $30.49 | $30.23 | $30.43 | $30.43 | 2,703,485 |
2023-07-12 | $30.00 | $30.44 | $29.90 | $30.36 | $30.36 | 2,957,301 |
2023-07-11 | $29.59 | $29.90 | $29.47 | $29.88 | $29.88 | 3,008,385 |
2023-07-10 | $29.43 | $29.54 | $29.27 | $29.46 | $29.46 | 4,116,632 |
2023-07-07 | $29.27 | $29.58 | $29.23 | $29.48 | $29.48 | 4,111,686 |
2023-07-06 | $29.43 | $29.50 | $29.17 | $29.46 | $29.46 | 3,196,432 |
2023-07-05 | $29.38 | $29.94 | $29.25 | $29.63 | $29.63 | 3,479,265 |
2023-07-03 | $29.06 | $29.45 | $28.94 | $29.45 | $29.45 | 1,822,150 |
2023-06-30 | $28.82 | $29.15 | $28.75 | $29.15 | $29.15 | 4,382,991 |
2023-06-29 | $28.53 | $28.87 | $28.41 | $28.72 | $28.72 | 2,504,419 |
2023-06-28 | $29.18 | $29.18 | $28.69 | $28.73 | $28.73 | 3,192,529 |
2023-06-27 | $28.92 | $29.32 | $28.92 | $29.21 | $29.21 | 3,238,374 |
2023-06-26 | $28.59 | $28.94 | $28.42 | $28.92 | $28.92 | 2,349,899 |
2023-06-23 | $29.17 | $29.28 | $28.45 | $28.47 | $28.47 | 4,409,059 |
2023-06-22 | $29.52 | $29.58 | $28.98 | $29.11 | $29.11 | 2,071,944 |
2023-06-21 | $29.02 | $29.44 | $28.61 | $29.43 | $29.43 | 3,637,862 |
2023-06-20 | $29.09 | $29.24 | $28.81 | $29.08 | $29.08 | 4,400,812 |
2023-06-16 | $29.28 | $29.52 | $29.16 | $29.18 | $29.18 | 6,643,362 |
2023-06-15 | $29.14 | $29.39 | $28.95 | $29.27 | $29.27 | 2,666,302 |
2023-06-14 | $29.13 | $29.40 | $28.94 | $29.03 | $29.03 | 2,843,993 |
2023-06-13 | $28.84 | $29.24 | $28.81 | $29.19 | $29.19 | 2,802,574 |
2023-06-12 | $29.41 | $29.41 | $28.99 | $29.12 | $29.12 | 4,271,255 |
2023-06-09 | $29.19 | $29.22 | $28.94 | $28.95 | $28.95 | 3,529,985 |
2023-06-08 | $28.89 | $29.19 | $28.64 | $29.14 | $29.14 | 4,649,939 |
2023-06-07 | $28.74 | $29.05 | $28.45 | $28.97 | $28.97 | 3,044,404 |
2023-06-06 | $28.70 | $28.86 | $28.35 | $28.56 | $28.56 | 3,553,096 |
2023-06-05 | $28.64 | $28.99 | $28.59 | $28.75 | $28.75 | 3,120,209 |
2023-06-02 | $28.22 | $28.83 | $28.20 | $28.60 | $28.60 | 4,180,269 |
2023-06-01 | $28.28 | $28.39 | $27.89 | $28.38 | $28.38 | 6,403,677 |
2023-05-31 | $28.23 | $28.36 | $27.88 | $28.21 | $28.21 | 5,700,645 |
2023-05-30 | $28.36 | $28.44 | $28.18 | $28.18 | $28.18 | 3,534,569 |
2023-05-26 | $28.22 | $28.36 | $28.04 | $28.34 | $28.34 | 4,770,796 |
2023-05-25 | $28.49 | $28.52 | $28.00 | $28.26 | $28.26 | 4,308,638 |
2023-05-24 | $28.81 | $28.93 | $28.57 | $28.62 | $28.62 | 3,774,540 |
2023-05-23 | $28.50 | $28.91 | $28.43 | $28.86 | $28.86 | 5,387,306 |
2023-05-22 | $28.51 | $28.79 | $28.46 | $28.55 | $28.55 | 5,003,602 |
2023-05-19 | $28.59 | $28.86 | $28.50 | $28.59 | $28.59 | 3,883,213 |
2023-05-18 | $28.52 | $28.62 | $28.11 | $28.44 | $28.44 | 8,559,569 |
2023-05-17 | $28.86 | $28.94 | $28.56 | $28.72 | $28.72 | 3,972,441 |
2023-05-16 | $29.55 | $29.59 | $28.90 | $28.94 | $28.75 | 4,460,556 |
2023-05-15 | $30.14 | $30.20 | $29.42 | $29.51 | $29.32 | 5,047,030 |
2023-05-12 | $30.08 | $30.34 | $29.83 | $30.05 | $29.85 | 3,381,098 |
2023-05-11 | $30.33 | $30.33 | $29.67 | $29.91 | $29.91 | 4,735,975 |
2023-05-10 | $30.35 | $30.56 | $30.08 | $30.28 | $30.28 | 3,529,504 |
2023-05-09 | $30.21 | $30.42 | $30.03 | $30.21 | $30.21 | 3,852,911 |
2023-05-08 | $30.50 | $30.70 | $30.18 | $30.25 | $30.25 | 3,306,588 |
2023-05-05 | $30.07 | $30.56 | $30.01 | $30.52 | $30.52 | 2,936,884 |
2023-05-04 | $29.89 | $30.45 | $29.74 | $30.20 | $30.20 | 3,204,581 |
2023-05-03 | $30.14 | $30.44 | $29.92 | $29.95 | $29.95 | 3,510,296 |
2023-05-02 | $30.65 | $30.67 | $29.83 | $30.05 | $30.05 | 3,134,113 |
2023-05-01 | $30.38 | $31.03 | $30.29 | $30.68 | $30.68 | 2,937,066 |
2023-04-28 | $30.69 | $30.97 | $30.21 | $30.47 | $30.47 | 3,674,119 |
2023-04-27 | $30.42 | $30.87 | $30.18 | $30.82 | $30.82 | 3,332,450 |
2023-04-26 | $30.58 | $30.75 | $30.14 | $30.35 | $30.35 | 3,652,174 |
2023-04-25 | $30.80 | $30.92 | $30.70 | $30.83 | $30.83 | 2,219,086 |
2023-04-24 | $30.61 | $30.88 | $30.32 | $30.81 | $30.81 | 2,641,955 |
2023-04-21 | $30.71 | $30.79 | $30.33 | $30.53 | $30.53 | 2,401,680 |
2023-04-20 | $30.58 | $30.61 | $30.25 | $30.49 | $30.49 | 2,132,543 |
2023-04-19 | $30.30 | $30.54 | $30.21 | $30.51 | $30.51 | 2,372,718 |
2023-04-18 | $30.58 | $30.66 | $30.16 | $30.23 | $30.23 | 3,189,935 |
2023-04-17 | $30.53 | $30.67 | $30.28 | $30.64 | $30.64 | 1,714,381 |
2023-04-14 | $30.58 | $30.68 | $30.20 | $30.40 | $30.40 | 2,982,023 |
2023-04-13 | $30.52 | $30.82 | $30.08 | $30.71 | $30.71 | 2,201,434 |
2023-04-12 | $30.67 | $30.94 | $30.46 | $30.67 | $30.67 | 3,559,129 |
2023-04-11 | $30.64 | $30.78 | $30.50 | $30.63 | $30.63 | 2,432,745 |
2023-04-10 | $30.61 | $30.74 | $30.24 | $30.68 | $30.68 | 2,671,256 |
2023-04-06 | $30.50 | $30.80 | $30.29 | $30.77 | $30.77 | 4,792,126 |
2023-04-05 | $29.54 | $30.48 | $29.54 | $30.39 | $30.39 | 4,321,502 |
2023-04-04 | $29.39 | $29.48 | $29.19 | $29.44 | $29.44 | 2,262,008 |
2023-04-03 | $29.33 | $29.60 | $29.16 | $29.35 | $29.35 | 2,707,446 |
2023-03-31 | $29.39 | $29.58 | $29.22 | $29.46 | $29.46 | 3,914,726 |
2023-03-30 | $29.47 | $29.65 | $29.20 | $29.34 | $29.34 | 2,187,380 |
2023-03-29 | $28.83 | $29.38 | $28.83 | $29.30 | $29.30 | 4,334,095 |
2023-03-28 | $28.42 | $28.95 | $28.35 | $28.67 | $28.67 | 2,276,479 |
2023-03-27 | $28.55 | $28.84 | $28.36 | $28.50 | $28.50 | 3,213,244 |
2023-03-24 | $27.35 | $28.36 | $27.28 | $28.34 | $28.34 | 3,585,558 |
2023-03-23 | $27.54 | $27.94 | $27.22 | $27.32 | $27.32 | 5,062,054 |
2023-03-22 | $28.14 | $28.32 | $27.64 | $27.65 | $27.65 | 3,832,076 |
2023-03-21 | $29.17 | $29.31 | $27.83 | $28.24 | $28.24 | 5,468,907 |
2023-03-20 | $29.15 | $29.51 | $29.03 | $29.15 | $29.15 | 5,375,175 |
2023-03-17 | $29.61 | $29.61 | $28.92 | $29.05 | $29.05 | 8,686,720 |
2023-03-16 | $29.01 | $29.52 | $28.93 | $29.33 | $29.33 | 6,055,635 |
2023-03-15 | $28.49 | $29.31 | $28.43 | $29.09 | $29.09 | 5,337,729 |
2023-03-14 | $28.47 | $28.88 | $28.38 | $28.69 | $28.69 | 4,695,528 |
2023-03-13 | $27.51 | $28.71 | $27.44 | $28.21 | $28.21 | 4,941,953 |
2023-03-10 | $27.94 | $28.12 | $27.39 | $27.56 | $27.56 | 6,398,173 |
2023-03-09 | $28.07 | $28.41 | $27.68 | $27.88 | $27.88 | 5,010,567 |
2023-03-08 | $27.77 | $28.11 | $27.75 | $27.98 | $27.98 | 3,561,192 |
2023-03-07 | $28.42 | $28.76 | $27.62 | $27.81 | $27.81 | 3,848,956 |
2023-03-06 | $28.43 | $28.63 | $28.31 | $28.52 | $28.52 | 3,854,247 |
2023-03-03 | $28.13 | $28.42 | $27.78 | $28.41 | $28.41 | 4,985,848 |
2023-03-02 | $27.37 | $28.01 | $27.28 | $27.99 | $27.99 | 6,016,350 |
2023-03-01 | $27.77 | $27.84 | $27.24 | $27.36 | $27.36 | 4,220,309 |
2023-02-28 | $28.32 | $28.47 | $27.81 | $27.82 | $27.82 | 4,461,157 |
2023-02-27 | $28.80 | $29.06 | $28.39 | $28.47 | $28.47 | 3,343,287 |
2023-02-24 | $28.53 | $28.74 | $28.29 | $28.57 | $28.57 | 3,384,945 |
2023-02-23 | $29.00 | $29.13 | $28.69 | $28.79 | $28.79 | 3,449,486 |
2023-02-22 | $28.92 | $29.32 | $28.79 | $28.85 | $28.85 | 3,012,361 |
2023-02-21 | $29.12 | $29.25 | $28.89 | $28.91 | $28.91 | 2,935,131 |
2023-02-17 | $29.25 | $29.36 | $28.60 | $29.21 | $29.21 | 4,566,934 |
2023-02-16 | $28.75 | $29.17 | $28.58 | $29.05 | $29.05 | 3,091,712 |
2023-02-15 | $28.86 | $29.16 | $28.76 | $29.13 | $29.13 | 2,762,130 |
2023-02-14 | $29.49 | $29.53 | $28.98 | $29.28 | $29.09 | 2,467,049 |
2023-02-13 | $29.37 | $29.50 | $29.30 | $29.47 | $29.28 | 1,941,748 |
2023-02-10 | $28.71 | $29.33 | $28.64 | $29.31 | $29.12 | 2,614,809 |
2023-02-09 | $29.21 | $29.30 | $28.59 | $28.65 | $28.46 | 2,540,982 |
2023-02-08 | $29.48 | $29.48 | $28.83 | $29.04 | $28.85 | 2,993,235 |
2023-02-07 | $29.14 | $29.67 | $29.07 | $29.61 | $29.42 | 4,192,610 |
2023-02-06 | $28.91 | $29.46 | $28.91 | $29.33 | $29.14 | 3,572,311 |
2023-02-03 | $29.64 | $29.74 | $28.93 | $29.20 | $29.01 | 5,443,988 |
2023-02-02 | $30.12 | $30.41 | $29.62 | $29.78 | $29.78 | 5,996,491 |
2023-02-01 | $29.93 | $30.27 | $29.65 | $30.10 | $30.10 | 5,287,843 |
2023-01-31 | $29.96 | $30.13 | $29.48 | $30.12 | $30.12 | 3,284,633 |
2023-01-30 | $29.64 | $30.17 | $29.58 | $29.84 | $29.84 | 3,517,093 |
2023-01-27 | $29.96 | $30.05 | $29.70 | $29.74 | $29.74 | 4,196,313 |
2023-01-26 | $29.94 | $30.06 | $29.63 | $30.00 | $30.00 | 4,172,835 |
2023-01-25 | $30.03 | $30.13 | $29.79 | $30.04 | $30.04 | 3,491,817 |
2023-01-24 | $29.91 | $30.32 | $29.51 | $30.19 | $30.19 | 3,016,798 |
2023-01-23 | $29.98 | $30.30 | $29.84 | $30.00 | $30.00 | 2,716,850 |
2023-01-20 | $30.32 | $30.37 | $29.70 | $30.11 | $30.11 | 3,669,068 |
2023-01-19 | $30.35 | $30.39 | $29.98 | $30.28 | $30.28 | 2,792,826 |
2023-01-18 | $31.14 | $31.20 | $30.32 | $30.39 | $30.39 | 3,725,534 |
2023-01-17 | $30.83 | $31.27 | $30.83 | $31.08 | $31.08 | 4,199,440 |
2023-01-13 | $30.88 | $31.47 | $30.76 | $31.31 | $31.31 | 4,315,224 |
2023-01-12 | $31.21 | $31.28 | $30.84 | $31.07 | $31.07 | 4,116,824 |
2023-01-11 | $30.62 | $31.18 | $30.62 | $31.15 | $31.15 | 2,641,518 |
2023-01-10 | $30.42 | $30.60 | $30.19 | $30.56 | $30.56 | 1,863,730 |
2023-01-09 | $29.96 | $30.88 | $29.88 | $30.47 | $30.47 | 3,574,681 |
2023-01-06 | $29.27 | $30.17 | $29.20 | $29.99 | $29.99 | 3,803,475 |
2023-01-05 | $29.43 | $29.54 | $28.90 | $28.98 | $28.98 | 3,049,850 |
2023-01-04 | $29.63 | $30.09 | $29.53 | $29.65 | $29.65 | 4,386,448 |
2023-01-03 | $29.90 | $30.14 | $29.15 | $29.56 | $29.56 | 4,282,556 |
2022-12-30 | $30.45 | $30.51 | $29.72 | $29.99 | $29.99 | 2,908,374 |
2022-12-29 | $30.70 | $30.83 | $30.42 | $30.48 | $30.48 | 2,984,194 |
2022-12-28 | $30.95 | $31.15 | $30.46 | $30.52 | $30.52 | 2,184,843 |
2022-12-27 | $30.74 | $31.01 | $30.59 | $30.92 | $30.92 | 1,364,841 |
2022-12-23 | $30.25 | $30.70 | $30.19 | $30.69 | $30.69 | 2,126,283 |
2022-12-22 | $30.45 | $30.47 | $29.75 | $30.31 | $30.31 | 2,176,360 |
2022-12-21 | $30.09 | $30.54 | $30.00 | $30.53 | $30.53 | 1,909,377 |
2022-12-20 | $29.95 | $30.10 | $29.79 | $29.97 | $29.97 | 1,830,220 |
2022-12-19 | $29.95 | $30.29 | $29.77 | $29.98 | $29.98 | 2,909,715 |
2022-12-16 | $30.36 | $30.37 | $29.59 | $30.01 | $30.01 | 6,188,583 |
2022-12-15 | $30.81 | $30.93 | $30.44 | $30.63 | $30.63 | 3,841,465 |
2022-12-14 | $31.05 | $31.34 | $30.79 | $30.95 | $30.95 | 3,367,517 |
2022-12-13 | $31.36 | $31.48 | $30.58 | $30.91 | $30.91 | 5,108,658 |
2022-12-12 | $30.61 | $31.02 | $30.31 | $31.01 | $31.01 | 2,884,358 |
2022-12-09 | $30.22 | $30.68 | $30.19 | $30.45 | $30.45 | 3,126,480 |
2022-12-08 | $30.40 | $30.53 | $30.19 | $30.35 | $30.35 | 3,701,227 |
2022-12-07 | $30.68 | $30.84 | $30.38 | $30.39 | $30.39 | 3,493,447 |
2022-12-06 | $30.47 | $30.85 | $30.36 | $30.82 | $30.82 | 3,748,482 |
2022-12-05 | $30.40 | $30.62 | $30.34 | $30.45 | $30.45 | 2,687,531 |
2022-12-02 | $30.70 | $30.84 | $30.30 | $30.67 | $30.67 | 3,420,388 |
2022-12-01 | $31.29 | $31.52 | $30.83 | $31.03 | $31.03 | 4,730,052 |
2022-11-30 | $30.44 | $31.18 | $30.23 | $31.11 | $31.11 | 4,959,792 |
2022-11-29 | $30.67 | $30.68 | $30.34 | $30.58 | $30.58 | 2,455,550 |
2022-11-28 | $30.80 | $30.97 | $30.53 | $30.86 | $30.86 | 2,785,994 |
2022-11-25 | $30.89 | $31.19 | $30.89 | $31.04 | $31.04 | 1,060,521 |
2022-11-23 | $30.38 | $30.84 | $30.36 | $30.81 | $30.81 | 3,541,604 |
2022-11-22 | $30.00 | $30.48 | $30.00 | $30.45 | $30.45 | 3,761,485 |
2022-11-21 | $29.67 | $30.00 | $29.49 | $29.90 | $29.90 | 3,138,640 |
2022-11-18 | $29.49 | $29.79 | $29.36 | $29.67 | $29.67 | 3,843,200 |
2022-11-17 | $29.16 | $29.22 | $28.73 | $29.19 | $29.19 | 2,899,081 |
2022-11-16 | $28.97 | $29.64 | $28.97 | $29.44 | $29.44 | 2,807,474 |
2022-11-15 | $29.32 | $29.45 | $28.71 | $29.13 | $28.95 | 3,022,345 |
2022-11-14 | $29.13 | $29.59 | $29.05 | $29.13 | $28.95 | 4,992,680 |
2022-11-11 | $29.38 | $29.53 | $28.73 | $29.13 | $28.95 | 4,194,605 |
2022-11-10 | $29.22 | $29.56 | $28.74 | $29.40 | $29.22 | 3,656,400 |
2022-11-09 | $28.01 | $28.30 | $27.95 | $28.19 | $28.02 | 5,445,134 |
2022-11-08 | $27.98 | $28.38 | $27.84 | $28.15 | $27.98 | 3,606,471 |
2022-11-07 | $28.50 | $28.50 | $27.41 | $27.91 | $27.74 | 4,032,535 |
2022-11-04 | $28.05 | $28.58 | $27.93 | $28.48 | $28.48 | 4,513,152 |
2022-11-03 | $27.81 | $28.27 | $27.61 | $28.01 | $28.01 | 4,054,285 |
2022-11-02 | $28.27 | $28.82 | $28.09 | $28.11 | $28.11 | 4,770,437 |
2022-11-01 | $28.74 | $29.08 | $28.09 | $28.35 | $28.35 | 5,735,861 |
2022-10-31 | $28.80 | $28.88 | $28.43 | $28.61 | $28.61 | 4,470,249 |
2022-10-28 | $28.07 | $28.82 | $28.07 | $28.81 | $28.81 | 2,803,370 |
2022-10-27 | $27.89 | $28.26 | $27.84 | $27.99 | $27.99 | 2,833,535 |
2022-10-26 | $27.83 | $27.97 | $27.55 | $27.60 | $27.60 | 3,132,228 |
2022-10-25 | $27.20 | $27.82 | $27.20 | $27.65 | $27.65 | 3,555,981 |
2022-10-24 | $27.23 | $27.41 | $26.88 | $27.21 | $27.21 | 3,954,367 |
2022-10-21 | $26.71 | $27.15 | $26.51 | $27.01 | $27.01 | 4,455,730 |
2022-10-20 | $26.95 | $27.04 | $26.40 | $26.60 | $26.60 | 6,638,084 |
2022-10-19 | $26.60 | $27.12 | $26.55 | $27.00 | $27.00 | 6,063,695 |
2022-10-18 | $26.69 | $27.00 | $26.57 | $26.96 | $26.96 | 6,471,057 |
2022-10-17 | $26.23 | $26.65 | $26.17 | $26.25 | $26.25 | 4,428,332 |
2022-10-14 | $26.28 | $26.39 | $25.63 | $25.88 | $25.88 | 5,263,236 |
2022-10-13 | $25.26 | $26.18 | $25.03 | $26.05 | $26.05 | 7,318,656 |
2022-10-12 | $26.56 | $26.57 | $25.53 | $25.55 | $25.55 | 6,904,419 |
2022-10-11 | $26.61 | $26.98 | $26.44 | $26.60 | $26.60 | 4,861,712 |
2022-10-10 | $26.89 | $27.12 | $26.63 | $26.70 | $26.70 | 4,483,192 |
2022-10-07 | $27.31 | $27.37 | $26.61 | $26.81 | $26.81 | 5,637,841 |
2022-10-06 | $28.70 | $28.79 | $27.32 | $27.34 | $27.34 | 7,558,570 |
2022-10-05 | $28.94 | $29.04 | $28.49 | $28.81 | $28.81 | 4,766,921 |
2022-10-04 | $28.97 | $29.52 | $28.84 | $29.43 | $29.43 | 3,585,286 |
2022-10-03 | $28.77 | $29.24 | $28.47 | $28.84 | $28.84 | 4,452,747 |
2022-09-30 | $28.97 | $29.15 | $28.07 | $28.18 | $28.18 | 8,952,746 |
2022-09-29 | $30.04 | $30.09 | $28.74 | $28.84 | $28.84 | 4,134,411 |
2022-09-28 | $30.26 | $30.35 | $29.82 | $30.15 | $30.15 | 4,527,088 |
2022-09-27 | $30.71 | $30.74 | $29.74 | $29.89 | $29.89 | 6,819,871 |
2022-09-26 | $31.27 | $31.57 | $30.28 | $30.51 | $30.51 | 5,421,902 |
2022-09-23 | $31.37 | $33.50 | $31.05 | $31.56 | $31.56 | 4,792,495 |
2022-09-22 | $31.82 | $31.86 | $31.34 | $31.66 | $31.66 | 3,853,969 |
2022-09-21 | $32.26 | $32.51 | $31.79 | $31.95 | $31.95 | 5,849,817 |
2022-09-20 | $32.24 | $32.34 | $31.63 | $31.99 | $31.99 | 3,507,515 |
2022-09-19 | $31.90 | $32.53 | $31.87 | $32.46 | $32.46 | 3,863,523 |
2022-09-16 | $32.08 | $32.18 | $31.83 | $32.04 | $32.04 | 6,438,170 |
2022-09-15 | $32.58 | $32.58 | $31.99 | $32.18 | $32.18 | 4,572,467 |
2022-09-14 | $32.39 | $32.90 | $32.39 | $32.75 | $32.75 | 4,351,904 |
2022-09-13 | $32.66 | $32.98 | $32.13 | $32.35 | $32.35 | 3,572,105 |
2022-09-12 | $32.92 | $33.23 | $32.84 | $33.10 | $33.10 | 2,754,396 |
2022-09-09 | $32.81 | $32.95 | $32.54 | $32.85 | $32.85 | 2,589,265 |
2022-09-08 | $32.59 | $32.84 | $32.40 | $32.70 | $32.70 | 2,891,714 |
2022-09-07 | $31.83 | $32.74 | $31.79 | $32.67 | $32.67 | 3,260,899 |
2022-09-06 | $31.90 | $32.10 | $31.55 | $31.70 | $31.70 | 4,015,065 |
2022-09-02 | $31.99 | $32.46 | $31.70 | $31.78 | $31.78 | 4,363,772 |
2022-09-01 | $31.40 | $31.97 | $31.34 | $31.95 | $31.95 | 2,882,535 |
2022-08-31 | $31.64 | $31.89 | $31.46 | $31.53 | $31.53 | 4,798,660 |
2022-08-30 | $32.10 | $32.20 | $31.50 | $31.65 | $31.65 | 2,318,771 |
2022-08-29 | $31.56 | $32.33 | $31.39 | $32.09 | $32.09 | 2,231,405 |
2022-08-26 | $32.45 | $32.50 | $31.73 | $31.75 | $31.75 | 2,505,302 |
2022-08-25 | $32.34 | $32.43 | $32.02 | $32.37 | $32.37 | 2,228,969 |
2022-08-24 | $32.01 | $32.33 | $31.80 | $32.27 | $32.27 | 3,385,015 |
2022-08-23 | $32.03 | $32.07 | $31.75 | $31.91 | $31.91 | 1,994,893 |
2022-08-22 | $32.47 | $32.50 | $31.83 | $32.03 | $32.03 | 2,557,119 |
2022-08-19 | $32.63 | $32.74 | $32.43 | $32.65 | $32.65 | 2,954,113 |
2022-08-18 | $32.43 | $32.87 | $32.43 | $32.59 | $32.59 | 3,072,149 |
2022-08-17 | $32.66 | $32.77 | $32.28 | $32.51 | $32.51 | 3,184,660 |
2022-08-16 | $32.69 | $32.92 | $32.57 | $32.83 | $32.65 | 2,254,386 |
2022-08-15 | $32.40 | $32.72 | $32.26 | $32.69 | $32.51 | 1,892,515 |
2022-08-12 | $32.09 | $32.52 | $32.07 | $32.50 | $32.32 | 2,986,584 |
2022-08-11 | $31.77 | $32.20 | $31.24 | $31.91 | $31.73 | 7,321,225 |
2022-08-10 | $32.29 | $32.34 | $31.97 | $32.07 | $31.89 | 2,991,033 |
2022-08-09 | $31.74 | $32.12 | $31.67 | $32.08 | $31.90 | 2,335,646 |
2022-08-08 | $31.70 | $31.92 | $31.40 | $31.58 | $31.41 | 1,634,710 |
2022-08-05 | $31.26 | $31.51 | $30.86 | $31.47 | $31.30 | 2,872,665 |
2022-08-04 | $31.69 | $31.88 | $31.35 | $31.39 | $31.22 | 2,326,904 |
2022-08-03 | $31.70 | $31.80 | $30.66 | $31.69 | $31.52 | 4,484,575 |
2022-08-02 | $32.00 | $32.25 | $31.64 | $31.70 | $31.53 | 4,497,663 |
2022-08-01 | $31.65 | $31.69 | $31.32 | $31.63 | $31.46 | 2,988,929 |
2022-07-29 | $31.45 | $31.85 | $31.45 | $31.69 | $31.52 | 2,768,637 |
2022-07-28 | $30.76 | $31.55 | $30.70 | $31.50 | $31.33 | 2,451,412 |
2022-07-27 | $30.50 | $30.81 | $30.36 | $30.55 | $30.38 | 4,017,968 |
2022-07-26 | $30.08 | $30.54 | $30.04 | $30.50 | $30.33 | 2,906,074 |
2022-07-25 | $29.64 | $30.11 | $29.57 | $30.10 | $29.93 | 2,658,742 |
2022-07-22 | $29.43 | $29.82 | $29.43 | $29.70 | $29.54 | 3,040,851 |
2022-07-21 | $29.28 | $29.33 | $29.06 | $29.32 | $29.16 | 2,196,871 |
2022-07-20 | $29.71 | $29.82 | $29.10 | $29.38 | $29.22 | 3,301,969 |
2022-07-19 | $29.80 | $29.86 | $29.61 | $29.75 | $29.59 | 3,932,175 |
2022-07-18 | $29.61 | $29.89 | $29.49 | $29.56 | $29.40 | 6,019,796 |
2022-07-15 | $29.37 | $29.64 | $28.88 | $29.61 | $29.45 | 3,708,852 |
2022-07-14 | $28.53 | $29.18 | $28.47 | $29.12 | $28.96 | 4,916,846 |
2022-07-13 | $29.13 | $29.65 | $29.02 | $29.08 | $28.92 | 4,276,313 |
2022-07-12 | $29.32 | $29.95 | $29.32 | $29.44 | $29.28 | 3,085,608 |
2022-07-11 | $29.33 | $29.59 | $29.15 | $29.53 | $29.37 | 1,791,122 |
2022-07-08 | $29.37 | $29.50 | $29.05 | $29.37 | $29.21 | 3,253,574 |
2022-07-07 | $29.47 | $29.76 | $29.29 | $29.31 | $29.15 | 2,866,023 |
2022-07-06 | $29.21 | $29.64 | $28.98 | $29.34 | $29.18 | 3,453,876 |
2022-07-05 | $30.36 | $30.40 | $28.54 | $29.09 | $28.93 | 5,260,561 |
2022-07-01 | $29.71 | $30.59 | $29.50 | $30.50 | $30.33 | 4,242,407 |
2022-06-30 | $28.88 | $29.71 | $28.75 | $29.58 | $29.42 | 4,770,818 |
2022-06-29 | $29.14 | $29.35 | $28.97 | $29.12 | $28.96 | 2,131,236 |
2022-06-28 | $29.17 | $29.61 | $29.05 | $29.09 | $28.93 | 3,983,154 |
2022-06-27 | $28.74 | $29.10 | $28.65 | $28.99 | $28.83 | 2,851,614 |
2022-06-24 | $28.37 | $29.01 | $28.32 | $28.85 | $28.69 | 5,506,792 |
2022-06-23 | $27.87 | $28.33 | $27.80 | $28.25 | $28.09 | 3,733,663 |
2022-06-22 | $27.50 | $27.99 | $27.45 | $27.80 | $27.65 | 3,525,559 |
2022-06-21 | $27.55 | $27.82 | $27.42 | $27.75 | $27.60 | 3,946,517 |
2022-06-17 | $27.37 | $27.73 | $26.96 | $27.40 | $27.25 | 9,509,882 |
2022-06-16 | $27.69 | $27.71 | $27.10 | $27.44 | $27.29 | 5,911,427 |
2022-06-15 | $27.85 | $28.61 | $27.70 | $28.12 | $27.97 | 5,867,748 |
2022-06-14 | $28.75 | $28.80 | $27.11 | $27.60 | $27.45 | 8,627,058 |
2022-06-13 | $29.68 | $29.73 | $28.52 | $28.64 | $28.48 | 6,889,202 |
2022-06-10 | $30.25 | $30.49 | $30.00 | $30.12 | $29.95 | 3,853,411 |
2022-06-09 | $31.30 | $31.40 | $30.59 | $30.61 | $30.44 | 3,171,885 |
2022-06-08 | $31.84 | $31.88 | $31.28 | $31.31 | $31.14 | 2,541,944 |
2022-06-07 | $31.40 | $32.11 | $31.35 | $32.07 | $31.89 | 3,922,784 |
2022-06-06 | $31.85 | $31.86 | $31.46 | $31.54 | $31.37 | 5,118,518 |
2022-06-03 | $32.02 | $32.18 | $31.58 | $31.67 | $31.50 | 3,572,319 |
2022-06-02 | $32.12 | $32.28 | $31.61 | $32.10 | $31.92 | 6,808,911 |
2022-06-01 | $32.24 | $32.24 | $31.62 | $32.06 | $31.88 | 4,849,833 |
2022-05-31 | $32.14 | $32.34 | $31.82 | $32.05 | $31.87 | 5,334,646 |
2022-05-27 | $31.85 | $32.43 | $31.80 | $32.42 | $32.24 | 3,395,068 |
2022-05-26 | $31.96 | $32.20 | $31.89 | $31.98 | $31.80 | 4,165,334 |
2022-05-25 | $31.31 | $31.85 | $31.31 | $31.84 | $31.66 | 4,589,403 |
2022-05-24 | $30.87 | $31.38 | $30.69 | $31.31 | $31.14 | 2,445,967 |
2022-05-23 | $30.96 | $31.10 | $30.69 | $30.84 | $30.67 | 4,598,790 |
2022-05-20 | $30.72 | $30.76 | $30.23 | $30.58 | $30.41 | 4,105,783 |
2022-05-19 | $30.49 | $30.82 | $30.29 | $30.66 | $30.49 | 3,511,007 |
2022-05-18 | $31.34 | $31.43 | $30.60 | $30.67 | $30.50 | 4,447,156 |
2022-05-17 | $31.14 | $31.37 | $30.73 | $31.37 | $31.03 | 4,379,376 |
2022-05-16 | $31.09 | $31.23 | $30.81 | $30.97 | $30.63 | 4,037,243 |
2022-05-13 | $30.63 | $31.05 | $30.41 | $31.03 | $30.69 | 3,939,524 |
2022-05-12 | $30.36 | $30.45 | $29.81 | $30.39 | $30.06 | 6,077,255 |
2022-05-11 | $30.55 | $31.17 | $30.37 | $30.40 | $30.07 | 6,659,047 |
2022-05-10 | $30.44 | $31.18 | $30.00 | $30.48 | $30.15 | 6,354,721 |
2022-05-09 | $30.52 | $30.76 | $30.21 | $30.38 | $30.05 | 4,673,383 |
2022-05-06 | $30.77 | $31.09 | $30.46 | $30.73 | $30.39 | 6,879,570 |
2022-05-05 | $31.27 | $31.40 | $30.58 | $30.94 | $30.60 | 5,211,608 |
2022-05-04 | $30.80 | $31.39 | $30.69 | $31.34 | $31.00 | 6,292,857 |
2022-05-03 | $30.29 | $30.98 | $29.94 | $30.54 | $30.20 | 5,954,116 |
2022-05-02 | $30.67 | $30.93 | $29.87 | $30.22 | $29.89 | 7,280,718 |
2022-04-29 | $31.35 | $31.38 | $30.56 | $30.61 | $30.27 | 4,372,226 |
2022-04-28 | $31.38 | $31.59 | $31.23 | $31.44 | $31.09 | 5,835,155 |
2022-04-27 | $31.34 | $31.87 | $30.98 | $31.33 | $30.99 | 6,066,019 |
2022-04-26 | $31.78 | $32.00 | $31.28 | $31.29 | $30.95 | 4,401,338 |
2022-04-25 | $31.87 | $31.94 | $31.19 | $31.75 | $31.40 | 5,219,192 |
2022-04-22 | $32.31 | $32.31 | $31.81 | $31.83 | $31.48 | 5,314,901 |
2022-04-21 | $32.80 | $33.00 | $32.15 | $32.26 | $31.91 | 8,136,848 |
2022-04-20 | $32.55 | $32.90 | $32.45 | $32.75 | $32.39 | 4,812,808 |
2022-04-19 | $32.40 | $32.53 | $32.04 | $32.17 | $31.82 | 5,251,555 |
2022-04-18 | $32.49 | $32.65 | $32.17 | $32.28 | $31.93 | 3,255,155 |
2022-04-14 | $32.47 | $32.63 | $32.32 | $32.40 | $32.04 | 5,403,617 |
2022-04-13 | $32.30 | $32.46 | $31.96 | $32.32 | $31.96 | 3,729,278 |
2022-04-12 | $32.07 | $32.55 | $31.92 | $32.25 | $31.90 | 4,824,921 |
2022-04-11 | $32.54 | $32.72 | $32.17 | $32.23 | $31.88 | 5,720,722 |
2022-04-08 | $32.14 | $32.69 | $31.97 | $32.49 | $32.13 | 6,152,569 |
2022-04-07 | $31.74 | $32.16 | $31.43 | $32.01 | $31.66 | 9,364,526 |
2022-04-06 | $31.16 | $31.83 | $31.04 | $31.77 | $31.42 | 5,203,949 |
2022-04-05 | $30.99 | $31.39 | $30.99 | $31.03 | $30.69 | 5,199,139 |
2022-04-04 | $30.88 | $31.02 | $30.42 | $30.93 | $30.59 | 3,435,030 |
2022-04-01 | $30.67 | $31.24 | $30.47 | $31.15 | $30.81 | 4,214,111 |
2022-03-31 | $30.63 | $31.09 | $30.44 | $30.64 | $30.30 | 6,440,330 |
2022-03-30 | $30.68 | $30.97 | $30.66 | $30.78 | $30.44 | 4,332,362 |
2022-03-29 | $30.42 | $30.80 | $30.31 | $30.80 | $30.46 | 4,047,643 |
2022-03-28 | $30.39 | $30.42 | $30.12 | $30.38 | $30.05 | 3,370,189 |
2022-03-25 | $29.83 | $30.43 | $29.79 | $30.41 | $30.08 | 3,157,510 |
2022-03-24 | $29.62 | $29.85 | $29.56 | $29.78 | $29.45 | 3,152,259 |
2022-03-23 | $29.52 | $29.81 | $29.31 | $29.62 | $29.29 | 4,102,805 |
2022-03-22 | $29.49 | $29.63 | $29.35 | $29.47 | $29.15 | 5,290,045 |
2022-03-21 | $29.23 | $29.61 | $29.15 | $29.47 | $29.15 | 3,826,630 |
2022-03-18 | $29.10 | $29.31 | $28.84 | $29.05 | $28.73 | 10,139,753 |
2022-03-17 | $28.91 | $29.26 | $28.72 | $29.08 | $28.76 | 4,502,121 |
2022-03-16 | $28.88 | $28.99 | $28.36 | $28.87 | $28.55 | 5,853,156 |
2022-03-15 | $28.76 | $28.95 | $28.57 | $28.88 | $28.56 | 5,337,605 |
2022-03-14 | $28.65 | $28.88 | $28.26 | $28.41 | $28.10 | 3,480,842 |
2022-03-11 | $28.67 | $28.93 | $28.43 | $28.45 | $28.14 | 2,567,755 |
2022-03-10 | $28.33 | $28.73 | $28.22 | $28.70 | $28.38 | 3,712,091 |
2022-03-09 | $28.80 | $28.90 | $28.34 | $28.38 | $28.07 | 3,795,412 |
2022-03-08 | $28.91 | $29.00 | $28.50 | $28.54 | $28.23 | 4,404,790 |
2022-03-07 | $28.91 | $29.05 | $28.40 | $28.73 | $28.41 | 5,326,427 |
2022-03-04 | $28.11 | $29.00 | $28.05 | $28.99 | $28.67 | 5,433,555 |
2022-03-03 | $27.81 | $28.36 | $27.79 | $28.24 | $27.93 | 4,753,437 |
2022-03-02 | $26.98 | $27.84 | $26.88 | $27.72 | $27.42 | 4,961,210 |
2022-03-01 | $27.29 | $27.52 | $26.65 | $26.88 | $26.58 | 5,494,380 |
2022-02-28 | $27.10 | $27.58 | $27.08 | $27.35 | $27.05 | 6,521,295 |
2022-02-25 | $26.86 | $27.47 | $26.75 | $27.38 | $27.08 | 5,303,335 |
2022-02-24 | $26.23 | $26.66 | $26.00 | $26.55 | $26.26 | 6,656,979 |
2022-02-23 | $27.34 | $27.46 | $26.48 | $26.49 | $26.20 | 4,061,079 |
2022-02-22 | $27.50 | $27.61 | $26.67 | $27.20 | $26.90 | 6,077,426 |
2022-02-18 | $26.69 | $27.02 | $26.47 | $26.61 | $26.32 | 14,096,416 |
2022-02-17 | $26.83 | $26.94 | $26.42 | $26.81 | $26.52 | 7,949,121 |
2022-02-16 | $26.66 | $26.93 | $26.55 | $26.88 | $26.58 | 4,993,290 |
2022-02-15 | $27.18 | $27.38 | $26.73 | $26.89 | $26.43 | 4,025,253 |
2022-02-14 | $27.49 | $27.60 | $26.61 | $26.91 | $26.45 | 3,886,528 |
2022-02-11 | $27.77 | $27.90 | $27.20 | $27.40 | $26.93 | 5,032,766 |
2022-02-10 | $27.99 | $28.22 | $27.53 | $27.62 | $27.14 | 5,685,219 |
2022-02-09 | $28.38 | $28.46 | $28.20 | $28.25 | $27.76 | 2,813,090 |
2022-02-08 | $28.24 | $28.39 | $28.07 | $28.19 | $27.71 | 2,144,176 |
2022-02-07 | $27.83 | $28.17 | $27.78 | $28.08 | $27.60 | 2,828,741 |
2022-02-04 | $27.96 | $28.11 | $27.51 | $27.89 | $27.41 | 4,661,742 |
2022-02-03 | $28.29 | $28.52 | $28.13 | $28.15 | $27.67 | 4,469,062 |
2022-02-02 | $28.09 | $28.50 | $27.99 | $28.32 | $27.83 | 6,498,318 |
2022-02-01 | $28.24 | $28.42 | $27.81 | $28.08 | $27.60 | 4,490,668 |
2022-01-31 | $27.59 | $28.37 | $27.54 | $28.36 | $27.87 | 3,659,544 |
2022-01-28 | $27.30 | $27.87 | $27.21 | $27.86 | $27.38 | 4,280,146 |
2022-01-27 | $27.62 | $27.91 | $27.21 | $27.37 | $26.90 | 4,395,473 |
2022-01-26 | $27.41 | $27.77 | $27.10 | $27.30 | $26.83 | 4,228,185 |
2022-01-25 | $26.88 | $27.50 | $26.67 | $27.28 | $26.81 | 4,461,949 |
2022-01-24 | $27.15 | $27.40 | $26.55 | $27.16 | $26.69 | 6,962,681 |
2022-01-21 | $27.27 | $27.84 | $27.23 | $27.34 | $26.87 | 5,908,621 |
2022-01-20 | $27.36 | $27.49 | $27.12 | $27.21 | $26.74 | 7,283,042 |
2022-01-19 | $27.41 | $27.79 | $27.32 | $27.35 | $26.88 | 3,470,555 |
2022-01-18 | $27.43 | $27.60 | $27.13 | $27.34 | $26.87 | 4,702,566 |
2022-01-14 | $27.58 | $27.65 | $27.12 | $27.61 | $27.14 | 3,099,653 |
2022-01-13 | $26.92 | $27.64 | $26.80 | $27.55 | $27.08 | 5,675,893 |
2022-01-12 | $27.37 | $27.54 | $27.25 | $27.42 | $26.95 | 2,423,016 |
2022-01-11 | $27.67 | $27.75 | $27.20 | $27.40 | $26.93 | 3,048,895 |
2022-01-10 | $27.79 | $27.92 | $27.51 | $27.69 | $27.21 | 8,316,259 |
2022-01-07 | $27.66 | $27.95 | $27.51 | $27.66 | $27.18 | 5,208,416 |
2022-01-06 | $27.53 | $27.71 | $27.25 | $27.65 | $27.17 | 5,521,631 |
2022-01-05 | $27.42 | $27.61 | $27.14 | $27.39 | $26.92 | 6,831,125 |
2022-01-04 | $27.67 | $27.82 | $27.44 | $27.45 | $26.98 | 8,767,906 |
2022-01-03 | $27.92 | $27.96 | $27.41 | $27.62 | $27.14 | 5,835,858 |
2021-12-31 | $27.77 | $28.01 | $27.67 | $27.91 | $27.43 | 2,998,860 |
2021-12-30 | $27.99 | $28.06 | $27.74 | $27.83 | $27.35 | 2,815,384 |
2021-12-29 | $27.93 | $28.05 | $27.71 | $27.95 | $27.47 | 2,618,931 |
2021-12-28 | $27.54 | $27.88 | $27.53 | $27.85 | $27.37 | 2,119,133 |
2021-12-27 | $27.40 | $27.61 | $27.36 | $27.58 | $27.11 | 2,132,844 |
2021-12-23 | $27.49 | $27.65 | $27.43 | $27.52 | $27.05 | 3,353,457 |
2021-12-22 | $27.24 | $27.52 | $27.14 | $27.48 | $27.01 | 2,565,049 |
2021-12-21 | $27.17 | $27.49 | $27.10 | $27.30 | $26.83 | 3,918,949 |
2021-12-20 | $26.66 | $27.04 | $26.21 | $27.00 | $26.54 | 5,979,519 |
2021-12-17 | $27.70 | $27.88 | $26.75 | $26.98 | $26.52 | 20,978,315 |
2021-12-16 | $27.99 | $28.37 | $27.87 | $27.98 | $27.50 | 4,859,457 |
2021-12-15 | $27.87 | $28.14 | $27.75 | $28.09 | $27.61 | 3,085,513 |
2021-12-14 | $27.97 | $28.13 | $27.68 | $27.82 | $27.34 | 5,183,566 |
2021-12-13 | $27.89 | $28.13 | $27.82 | $28.00 | $27.52 | 3,413,130 |
2021-12-10 | $27.74 | $27.95 | $27.57 | $27.87 | $27.39 | 4,072,140 |
2021-12-09 | $27.58 | $27.78 | $27.46 | $27.54 | $27.07 | 3,878,536 |
2021-12-08 | $27.87 | $27.92 | $27.62 | $27.63 | $27.15 | 3,228,026 |
2021-12-07 | $27.75 | $28.06 | $27.67 | $27.88 | $27.40 | 3,736,637 |
2021-12-06 | $27.08 | $27.88 | $27.01 | $27.72 | $27.24 | 5,129,707 |
2021-12-03 | $26.36 | $26.97 | $26.30 | $26.95 | $26.49 | 5,727,275 |
2021-12-02 | $25.88 | $26.48 | $25.83 | $26.22 | $25.77 | 3,471,648 |
2021-12-01 | $26.29 | $26.65 | $25.75 | $25.76 | $25.32 | 3,414,792 |
2021-11-30 | $26.28 | $26.42 | $25.90 | $25.91 | $25.46 | 8,311,314 |
2021-11-29 | $26.46 | $26.66 | $26.22 | $26.59 | $26.13 | 3,135,741 |
2021-11-26 | $26.41 | $26.45 | $26.07 | $26.23 | $25.78 | 3,530,260 |
2021-11-24 | $26.62 | $26.83 | $26.53 | $26.77 | $26.31 | 2,025,224 |
2021-11-23 | $26.78 | $26.86 | $26.55 | $26.61 | $26.15 | 2,102,858 |
2021-11-22 | $26.54 | $26.70 | $26.25 | $26.62 | $26.16 | 4,272,549 |
2021-11-19 | $26.31 | $26.58 | $26.06 | $26.55 | $26.09 | 3,468,641 |
2021-11-18 | $26.69 | $26.82 | $26.36 | $26.42 | $25.97 | 3,041,743 |
2021-11-17 | $26.62 | $26.71 | $26.44 | $26.70 | $26.24 | 2,253,306 |
2021-11-16 | $26.98 | $26.98 | $26.75 | $26.78 | $26.15 | 2,462,994 |
2021-11-15 | $26.78 | $26.96 | $26.69 | $26.95 | $26.32 | 2,800,648 |
2021-11-12 | $26.71 | $26.79 | $26.23 | $26.60 | $25.98 | 3,416,491 |
2021-11-11 | $26.46 | $26.80 | $26.45 | $26.77 | $26.14 | 5,399,744 |
2021-11-10 | $26.51 | $26.82 | $26.45 | $26.58 | $25.96 | 3,423,779 |
2021-11-09 | $26.52 | $26.61 | $26.41 | $26.52 | $25.90 | 2,519,692 |
2021-11-08 | $26.58 | $26.72 | $26.28 | $26.52 | $25.90 | 2,692,949 |
2021-11-05 | $26.71 | $26.89 | $26.43 | $26.67 | $26.05 | 3,179,036 |
2021-11-04 | $26.44 | $26.74 | $26.31 | $26.50 | $25.88 | 3,364,781 |
2021-11-03 | $26.05 | $26.42 | $26.01 | $26.29 | $25.67 | 3,350,940 |
2021-11-02 | $26.37 | $26.37 | $25.83 | $26.19 | $25.58 | 5,459,714 |
2021-11-01 | $26.12 | $26.35 | $26.04 | $26.29 | $25.67 | 3,679,601 |
2021-10-29 | $26.26 | $26.40 | $25.83 | $26.04 | $25.43 | 3,794,682 |
2021-10-28 | $26.28 | $26.40 | $26.06 | $26.29 | $25.67 | 3,268,436 |
2021-10-27 | $26.67 | $26.69 | $26.31 | $26.31 | $25.69 | 3,292,077 |
2021-10-26 | $26.79 | $26.93 | $26.66 | $26.68 | $26.06 | 2,946,031 |
2021-10-25 | $26.51 | $26.86 | $26.37 | $26.77 | $26.14 | 3,867,954 |
2021-10-22 | $26.56 | $26.67 | $26.48 | $26.54 | $25.92 | 5,155,503 |
2021-10-21 | $26.61 | $26.72 | $26.47 | $26.51 | $25.89 | 3,389,730 |
2021-10-20 | $26.40 | $26.74 | $26.32 | $26.63 | $26.01 | 2,440,130 |
2021-10-19 | $26.38 | $26.42 | $26.13 | $26.16 | $25.55 | 3,680,875 |
2021-10-18 | $26.57 | $26.59 | $26.18 | $26.19 | $25.58 | 3,230,823 |
2021-10-15 | $26.68 | $26.92 | $26.49 | $26.75 | $26.12 | 4,665,971 |
2021-10-14 | $26.00 | $26.57 | $25.94 | $26.57 | $25.95 | 5,033,255 |
2021-10-13 | $26.03 | $26.11 | $25.80 | $25.90 | $25.29 | 6,043,117 |
2021-10-12 | $25.63 | $26.06 | $25.56 | $26.04 | $25.43 | 5,362,697 |
2021-10-11 | $25.56 | $25.66 | $25.43 | $25.54 | $24.94 | 3,452,931 |
2021-10-08 | $25.49 | $25.72 | $25.36 | $25.54 | $24.94 | 3,119,087 |
2021-10-07 | $25.81 | $26.05 | $25.57 | $25.57 | $24.97 | 5,886,313 |
2021-10-06 | $25.37 | $25.81 | $24.91 | $25.79 | $25.19 | 5,391,976 |
2021-10-05 | $25.46 | $25.96 | $25.38 | $25.47 | $24.87 | 5,445,002 |
2021-10-04 | $24.81 | $25.62 | $24.81 | $25.49 | $24.89 | 6,230,160 |
2021-10-01 | $25.19 | $25.25 | $24.72 | $24.90 | $24.32 | 6,295,301 |
2021-09-30 | $25.15 | $25.30 | $24.58 | $24.60 | $24.02 | 4,725,421 |
2021-09-29 | $24.95 | $25.43 | $24.92 | $25.11 | $24.52 | 4,807,580 |
2021-09-28 | $25.30 | $25.47 | $24.77 | $24.95 | $24.37 | 9,988,243 |
2021-09-27 | $25.57 | $25.84 | $25.35 | $25.42 | $24.82 | 7,895,531 |
2021-09-24 | $25.08 | $25.51 | $25.01 | $25.41 | $24.81 | 10,294,774 |
2021-09-23 | $24.58 | $25.29 | $24.50 | $24.80 | $24.22 | 9,926,929 |
2021-09-22 | $24.99 | $25.04 | $24.51 | $24.56 | $23.98 | 7,099,275 |
2021-09-21 | $24.82 | $25.20 | $24.80 | $24.92 | $24.34 | 9,581,426 |
2021-09-20 | $24.36 | $24.88 | $24.33 | $24.71 | $24.13 | 9,682,378 |
2021-09-17 | $24.48 | $24.79 | $24.39 | $24.43 | $23.86 | 11,907,728 |
2021-09-16 | $25.04 | $25.11 | $24.63 | $24.63 | $24.05 | 7,032,440 |
2021-09-15 | $25.66 | $25.66 | $25.04 | $25.10 | $24.51 | 5,948,561 |
2021-09-14 | $26.17 | $26.35 | $25.64 | $25.66 | $25.06 | 4,890,237 |
2021-09-13 | $26.44 | $26.56 | $26.01 | $26.16 | $25.55 | 4,736,590 |
2021-09-10 | $26.69 | $26.70 | $26.17 | $26.22 | $25.61 | 5,469,994 |
2021-09-09 | $26.45 | $26.70 | $26.32 | $26.56 | $25.94 | 6,323,240 |
2021-09-08 | $25.80 | $26.66 | $25.70 | $26.47 | $25.85 | 5,135,449 |
2021-09-07 | $26.00 | $26.13 | $25.71 | $25.80 | $25.20 | 7,051,237 |
2021-09-03 | $25.77 | $26.01 | $25.62 | $25.94 | $25.33 | 6,942,890 |
2021-09-02 | $25.52 | $25.79 | $25.50 | $25.77 | $25.17 | 4,559,396 |
2021-09-01 | $25.17 | $25.69 | $25.17 | $25.51 | $24.91 | 5,740,709 |
2021-08-31 | $25.31 | $25.42 | $24.84 | $25.09 | $24.50 | 10,819,712 |
2021-08-30 | $25.59 | $25.63 | $25.33 | $25.38 | $24.79 | 3,618,196 |
2021-08-27 | $25.46 | $25.71 | $25.34 | $25.62 | $25.02 | 3,956,175 |
2021-08-26 | $25.67 | $25.70 | $25.31 | $25.37 | $24.78 | 3,942,763 |
2021-08-25 | $25.82 | $25.91 | $25.69 | $25.72 | $25.12 | 4,962,207 |
2021-08-24 | $26.28 | $26.28 | $25.82 | $25.84 | $25.23 | 3,806,922 |
2021-08-23 | $26.41 | $26.49 | $26.09 | $26.18 | $25.57 | 4,007,386 |
2021-08-20 | $25.87 | $26.37 | $25.70 | $26.34 | $25.72 | 5,628,305 |
2021-08-19 | $26.31 | $26.67 | $25.88 | $25.92 | $25.31 | 8,494,566 |
2021-08-18 | $26.68 | $26.68 | $26.29 | $26.40 | $25.78 | 4,811,285 |
2021-08-17 | $26.68 | $26.86 | $26.30 | $26.85 | $26.06 | 5,068,912 |
2021-08-16 | $26.86 | $27.20 | $26.77 | $26.79 | $26.00 | 4,222,845 |
2021-08-13 | $26.87 | $26.92 | $26.65 | $26.90 | $26.11 | 2,225,193 |
2021-08-12 | $26.79 | $26.83 | $26.53 | $26.75 | $25.97 | 2,492,651 |
2021-08-11 | $26.63 | $26.84 | $26.46 | $26.81 | $26.02 | 5,059,814 |
2021-08-10 | $26.54 | $26.71 | $26.34 | $26.62 | $25.84 | 5,009,731 |
2021-08-09 | $26.44 | $26.56 | $26.27 | $26.54 | $25.76 | 3,778,884 |
2021-08-06 | $26.27 | $26.92 | $26.19 | $26.48 | $25.70 | 4,921,488 |
2021-08-05 | $25.82 | $26.26 | $25.69 | $26.24 | $25.47 | 6,344,110 |
2021-08-04 | $25.74 | $25.83 | $25.28 | $25.70 | $24.95 | 3,747,250 |
2021-08-03 | $25.66 | $25.89 | $25.38 | $25.87 | $25.11 | 3,852,415 |
2021-08-02 | $25.50 | $25.77 | $25.45 | $25.55 | $24.80 | 4,557,465 |
2021-07-30 | $25.79 | $26.04 | $25.35 | $25.46 | $24.71 | 6,769,286 |
2021-07-29 | $25.75 | $25.84 | $25.54 | $25.81 | $25.05 | 3,242,780 |
2021-07-28 | $25.71 | $25.79 | $25.47 | $25.66 | $24.91 | 3,128,601 |
2021-07-27 | $25.23 | $25.70 | $25.15 | $25.69 | $24.94 | 3,211,144 |
2021-07-26 | $25.20 | $25.42 | $25.20 | $25.35 | $24.61 | 3,132,304 |
2021-07-23 | $25.13 | $25.21 | $24.94 | $25.18 | $24.44 | 3,064,572 |
2021-07-22 | $25.13 | $25.28 | $24.97 | $25.03 | $24.30 | 3,448,375 |
2021-07-21 | $25.37 | $25.56 | $25.11 | $25.17 | $24.43 | 2,836,820 |
2021-07-20 | $24.92 | $25.29 | $24.85 | $25.24 | $24.50 | 4,873,492 |
2021-07-19 | $25.39 | $25.51 | $24.58 | $24.87 | $24.14 | 5,600,163 |
2021-07-16 | $25.37 | $25.70 | $25.33 | $25.59 | $24.84 | 4,508,636 |
2021-07-15 | $24.67 | $25.36 | $24.67 | $25.32 | $24.58 | 4,640,602 |
2021-07-14 | $24.69 | $24.94 | $24.56 | $24.77 | $24.04 | 3,627,242 |
2021-07-13 | $25.11 | $25.16 | $24.67 | $24.68 | $23.96 | 3,991,582 |
2021-07-12 | $25.35 | $25.40 | $25.13 | $25.21 | $24.47 | 4,972,255 |
2021-07-09 | $25.38 | $25.51 | $25.21 | $25.47 | $24.72 | 9,651,953 |
2021-07-08 | $24.69 | $25.29 | $24.66 | $25.26 | $24.52 | 12,780,742 |
2021-07-07 | $24.81 | $25.05 | $24.65 | $25.01 | $24.28 | 5,929,796 |
2021-07-06 | $24.79 | $24.90 | $24.41 | $24.89 | $24.16 | 6,798,976 |
2021-07-02 | $24.76 | $24.92 | $24.53 | $24.91 | $24.18 | 5,173,687 |
2021-07-01 | $24.58 | $24.88 | $24.29 | $24.73 | $24.01 | 3,951,192 |
2021-06-30 | $24.54 | $24.69 | $24.23 | $24.52 | $23.80 | 8,231,633 |
2021-06-29 | $24.63 | $24.77 | $24.39 | $24.49 | $23.77 | 5,512,978 |
2021-06-28 | $24.85 | $24.90 | $24.54 | $24.63 | $23.91 | 3,234,056 |
2021-06-25 | $24.51 | $24.84 | $24.50 | $24.75 | $24.02 | 5,853,759 |
2021-06-24 | $24.75 | $24.75 | $24.39 | $24.51 | $23.79 | 4,206,367 |
2021-06-23 | $24.73 | $24.84 | $24.37 | $24.70 | $23.98 | 5,208,568 |
2021-06-22 | $24.85 | $24.98 | $24.69 | $24.79 | $24.06 | 5,162,128 |
2021-06-21 | $24.75 | $25.02 | $24.61 | $24.94 | $24.21 | 4,390,282 |
2021-06-18 | $25.07 | $25.34 | $24.59 | $24.63 | $23.91 | 16,590,993 |
2021-06-17 | $25.76 | $25.81 | $25.28 | $25.34 | $24.60 | 7,436,693 |
2021-06-16 | $25.96 | $26.07 | $25.29 | $25.53 | $24.78 | 7,153,657 |
2021-06-15 | $26.06 | $26.14 | $25.92 | $25.99 | $25.23 | 5,147,463 |
2021-06-14 | $26.17 | $26.18 | $25.82 | $25.98 | $25.22 | 6,064,651 |
2021-06-11 | $25.91 | $26.17 | $25.84 | $26.15 | $25.38 | 4,538,372 |
2021-06-10 | $25.76 | $26.04 | $25.76 | $25.95 | $25.19 | 4,101,365 |
2021-06-09 | $25.55 | $25.96 | $25.45 | $25.77 | $25.01 | 5,567,980 |
2021-06-08 | $25.65 | $25.74 | $25.40 | $25.46 | $24.71 | 5,474,688 |
2021-06-07 | $25.48 | $25.59 | $25.35 | $25.58 | $24.83 | 3,389,660 |
2021-06-04 | $25.41 | $25.53 | $25.33 | $25.40 | $24.66 | 4,283,237 |
2021-06-03 | $24.97 | $25.57 | $24.80 | $25.39 | $24.65 | 5,022,112 |
2021-06-02 | $25.11 | $25.25 | $24.98 | $25.09 | $24.35 | 4,806,437 |
2021-06-01 | $25.39 | $25.40 | $24.99 | $25.11 | $24.37 | 4,702,511 |
2021-05-28 | $25.19 | $25.35 | $25.15 | $25.30 | $24.56 | 3,939,121 |
2021-05-27 | $25.22 | $25.31 | $25.04 | $25.08 | $24.35 | 10,274,881 |
2021-05-26 | $24.98 | $25.14 | $24.79 | $25.11 | $24.37 | 3,707,686 |
2021-05-25 | $25.00 | $25.00 | $24.75 | $24.94 | $24.21 | 3,531,798 |
2021-05-24 | $24.93 | $25.21 | $24.80 | $25.03 | $24.30 | 3,446,073 |
2021-05-21 | $24.76 | $24.85 | $24.57 | $24.71 | $23.99 | 2,684,076 |
2021-05-20 | $24.48 | $24.80 | $24.38 | $24.70 | $23.98 | 4,258,638 |
2021-05-19 | $24.45 | $24.49 | $23.97 | $24.48 | $23.76 | 5,121,560 |
2021-05-18 | $24.99 | $25.01 | $24.69 | $24.70 | $23.82 | 10,316,213 |
2021-05-17 | $24.90 | $25.22 | $24.78 | $25.03 | $24.14 | 7,228,758 |
2021-05-14 | $24.65 | $25.21 | $24.47 | $25.02 | $24.13 | 12,058,484 |
2021-05-13 | $23.58 | $24.51 | $23.58 | $24.47 | $23.60 | 9,513,392 |
2021-05-12 | $24.13 | $24.21 | $23.63 | $23.65 | $22.81 | 9,466,206 |
2021-05-11 | $24.43 | $24.43 | $23.79 | $23.96 | $23.11 | 6,200,463 |
2021-05-10 | $24.67 | $24.81 | $24.45 | $24.50 | $23.63 | 4,913,258 |
2021-05-07 | $24.30 | $24.73 | $23.96 | $24.49 | $23.62 | 4,627,838 |
2021-05-06 | $24.30 | $24.68 | $23.85 | $24.38 | $23.51 | 4,955,628 |
2021-05-05 | $24.52 | $24.53 | $24.06 | $24.28 | $23.42 | 8,980,300 |
2021-05-04 | $24.42 | $24.63 | $24.28 | $24.56 | $23.69 | 3,088,973 |
2021-05-03 | $24.52 | $24.71 | $24.36 | $24.42 | $23.55 | 2,949,627 |
2021-04-30 | $24.54 | $24.57 | $24.21 | $24.49 | $23.62 | 4,514,744 |
2021-04-29 | $24.00 | $24.76 | $23.96 | $24.51 | $23.64 | 11,206,192 |
2021-04-28 | $23.75 | $23.94 | $23.61 | $23.94 | $23.09 | 9,395,300 |
2021-04-27 | $23.98 | $24.03 | $23.69 | $23.81 | $22.96 | 8,512,502 |
2021-04-26 | $24.20 | $24.23 | $23.94 | $23.99 | $23.14 | 4,934,613 |
2021-04-23 | $24.17 | $24.32 | $23.94 | $24.13 | $23.27 | 7,151,203 |
2021-04-22 | $24.30 | $24.42 | $24.16 | $24.17 | $23.31 | 6,085,530 |
2021-04-21 | $24.28 | $24.36 | $24.08 | $24.29 | $23.43 | 5,157,129 |
2021-04-20 | $23.80 | $24.32 | $23.71 | $24.23 | $23.37 | 5,103,520 |
2021-04-19 | $24.07 | $24.09 | $23.68 | $23.78 | $22.93 | 5,962,185 |
2021-04-16 | $24.21 | $24.30 | $23.86 | $24.06 | $23.20 | 7,555,450 |
2021-04-15 | $23.72 | $24.10 | $23.67 | $24.05 | $23.19 | 5,350,821 |
2021-04-14 | $23.64 | $23.94 | $23.50 | $23.71 | $22.87 | 7,981,485 |
2021-04-13 | $23.23 | $23.74 | $23.03 | $23.66 | $22.82 | 7,432,448 |
2021-04-12 | $23.27 | $23.54 | $23.20 | $23.34 | $22.51 | 6,639,977 |
2021-04-09 | $23.26 | $23.41 | $23.13 | $23.24 | $22.41 | 5,558,462 |
2021-04-08 | $23.44 | $23.48 | $23.10 | $23.23 | $22.40 | 5,406,433 |
2021-04-07 | $23.35 | $23.42 | $23.21 | $23.36 | $22.53 | 3,693,645 |
2021-04-06 | $22.85 | $23.26 | $22.80 | $23.24 | $22.41 | 3,248,629 |
2021-04-05 | $22.74 | $23.06 | $22.70 | $22.94 | $22.12 | 2,374,320 |
2021-04-01 | $22.65 | $22.70 | $22.46 | $22.65 | $21.84 | 1,886,483 |
2021-03-31 | $22.68 | $22.87 | $22.45 | $22.65 | $21.84 | 3,533,188 |
2021-03-30 | $22.54 | $22.81 | $22.24 | $22.80 | $21.99 | 3,533,131 |
2021-03-29 | $21.89 | $22.85 | $21.89 | $22.65 | $21.84 | 4,403,392 |
2021-03-26 | $22.32 | $22.46 | $21.76 | $21.97 | $21.19 | 3,745,507 |
2021-03-25 | $21.85 | $22.41 | $21.54 | $22.30 | $21.51 | 3,481,403 |
2021-03-24 | $21.80 | $22.18 | $21.73 | $21.75 | $20.98 | 3,659,046 |
2021-03-23 | $21.90 | $22.13 | $21.70 | $21.88 | $21.10 | 4,970,941 |
2021-03-22 | $22.14 | $22.38 | $21.79 | $21.96 | $21.18 | 4,076,774 |
2021-03-19 | $22.00 | $22.53 | $21.77 | $22.26 | $21.47 | 9,138,813 |
2021-03-18 | $22.28 | $22.34 | $21.92 | $21.94 | $21.16 | 3,531,899 |
2021-03-17 | $22.42 | $22.54 | $22.22 | $22.27 | $21.48 | 4,349,483 |
2021-03-16 | $22.42 | $22.54 | $22.13 | $22.44 | $21.64 | 6,174,510 |
2021-03-15 | $22.05 | $22.59 | $21.97 | $22.57 | $21.77 | 4,399,243 |
2021-03-12 | $21.35 | $22.08 | $21.24 | $21.97 | $21.19 | 6,914,100 |
2021-03-11 | $21.32 | $21.84 | $21.19 | $21.29 | $20.53 | 5,218,700 |
2021-03-10 | $20.89 | $21.50 | $20.88 | $21.32 | $20.56 | 8,416,724 |
2021-03-09 | $20.76 | $21.05 | $20.59 | $20.90 | $20.16 | 7,772,011 |
2021-03-08 | $21.04 | $21.04 | $20.60 | $20.81 | $20.07 | 5,234,121 |
2021-03-05 | $20.12 | $20.80 | $20.05 | $20.66 | $19.92 | 4,830,431 |
2021-03-04 | $19.74 | $20.41 | $19.56 | $19.87 | $19.16 | 4,702,781 |
2021-03-03 | $19.46 | $19.64 | $19.38 | $19.45 | $18.76 | 4,212,919 |
2021-03-02 | $19.69 | $19.71 | $19.51 | $19.57 | $18.87 | 4,403,579 |
2021-03-01 | $19.80 | $20.03 | $19.57 | $19.60 | $18.90 | 4,653,774 |
2021-02-26 | $19.53 | $19.85 | $19.31 | $19.44 | $18.75 | 10,319,163 |
2021-02-25 | $20.80 | $21.45 | $19.53 | $19.75 | $19.05 | 9,447,122 |
2021-02-24 | $20.69 | $21.20 | $20.51 | $20.81 | $20.07 | 4,136,281 |
2021-02-23 | $20.67 | $20.94 | $20.61 | $20.78 | $20.04 | 4,276,326 |
2021-02-22 | $21.18 | $21.34 | $20.17 | $20.67 | $19.93 | 7,741,926 |
2021-02-19 | $21.78 | $21.91 | $21.42 | $21.43 | $20.67 | 3,970,807 |
2021-02-18 | $21.50 | $22.10 | $21.44 | $21.80 | $21.02 | 4,639,877 |
2021-02-17 | $21.48 | $21.62 | $20.68 | $21.53 | $20.76 | 7,031,467 |
2021-02-16 | $21.39 | $21.66 | $21.26 | $21.54 | $20.62 | 5,351,219 |
2021-02-12 | $21.17 | $21.44 | $21.10 | $21.38 | $20.47 | 3,054,163 |
2021-02-11 | $21.48 | $21.59 | $21.18 | $21.25 | $20.34 | 2,229,524 |
2021-02-10 | $21.41 | $21.56 | $21.27 | $21.46 | $20.54 | 2,559,967 |
2021-02-09 | $21.10 | $21.34 | $20.94 | $21.28 | $20.37 | 4,504,023 |
2021-02-08 | $21.34 | $21.43 | $20.94 | $21.03 | $20.13 | 3,873,436 |
2021-02-05 | $21.63 | $21.63 | $21.26 | $21.40 | $20.49 | 2,425,131 |
2021-02-04 | $21.10 | $21.45 | $20.93 | $21.43 | $20.51 | 4,175,009 |
2021-02-03 | $21.45 | $21.50 | $20.98 | $21.15 | $20.25 | 3,410,534 |
2021-02-02 | $21.43 | $21.77 | $21.28 | $21.50 | $20.58 | 3,702,077 |
2021-02-01 | $21.29 | $21.60 | $21.10 | $21.24 | $20.33 | 3,126,409 |
2021-01-29 | $21.41 | $21.68 | $20.83 | $21.09 | $20.19 | 4,984,583 |
2021-01-28 | $21.00 | $21.84 | $20.92 | $21.58 | $20.66 | 4,579,546 |
2021-01-27 | $21.62 | $21.83 | $20.64 | $20.86 | $19.97 | 5,307,105 |
2021-01-26 | $21.73 | $22.06 | $21.54 | $21.95 | $21.01 | 3,550,870 |
2021-01-25 | $21.34 | $21.86 | $21.25 | $21.67 | $20.74 | 3,758,738 |
2021-01-22 | $21.56 | $21.59 | $21.28 | $21.44 | $20.52 | 2,867,132 |
2021-01-21 | $21.52 | $21.77 | $21.28 | $21.69 | $20.76 | 3,683,252 |
2021-01-20 | $21.47 | $21.73 | $21.28 | $21.48 | $20.56 | 3,790,852 |
2021-01-19 | $21.60 | $21.79 | $21.38 | $21.69 | $20.76 | 4,188,635 |
2021-01-15 | $21.30 | $21.52 | $21.00 | $21.46 | $20.54 | 5,414,309 |
2021-01-14 | $20.82 | $20.94 | $20.58 | $20.85 | $19.96 | 3,707,012 |
2021-01-13 | $20.62 | $20.94 | $20.55 | $20.82 | $19.93 | 3,229,295 |
2021-01-12 | $20.75 | $20.98 | $20.52 | $20.70 | $19.82 | 4,193,611 |
2021-01-11 | $20.62 | $20.87 | $20.57 | $20.79 | $19.90 | 3,489,957 |
2021-01-08 | $20.94 | $20.96 | $20.52 | $20.71 | $19.83 | 7,833,519 |
2021-01-07 | $21.96 | $22.02 | $20.87 | $20.88 | $19.99 | 6,661,072 |
2021-01-06 | $21.92 | $22.19 | $21.82 | $21.95 | $21.01 | 4,349,809 |
2021-01-05 | $21.41 | $21.64 | $21.20 | $21.57 | $20.65 | 3,793,536 |
2021-01-04 | $21.67 | $21.74 | $21.18 | $21.34 | $20.43 | 3,967,995 |
2020-12-31 | $21.40 | $21.69 | $21.25 | $21.64 | $20.72 | 1,938,096 |
2020-12-30 | $21.24 | $21.55 | $21.17 | $21.42 | $20.50 | 1,767,034 |
2020-12-29 | $21.55 | $21.67 | $21.19 | $21.30 | $20.39 | 3,866,432 |
2020-12-28 | $21.68 | $21.78 | $21.41 | $21.41 | $20.50 | 2,845,157 |
2020-12-24 | $21.47 | $21.59 | $21.21 | $21.58 | $20.66 | 1,011,209 |
2020-12-23 | $21.02 | $21.62 | $21.02 | $21.50 | $20.58 | 4,264,387 |
2020-12-22 | $21.05 | $21.13 | $20.72 | $20.82 | $19.93 | 4,981,376 |
2020-12-21 | $21.61 | $21.66 | $20.97 | $21.05 | $20.15 | 5,876,897 |
2020-12-18 | $21.91 | $22.03 | $21.70 | $21.87 | $20.94 | 11,279,147 |
2020-12-17 | $22.00 | $22.27 | $21.86 | $21.88 | $20.95 | 4,021,019 |
2020-12-16 | $22.27 | $22.31 | $21.73 | $21.87 | $20.94 | 4,051,896 |
2020-12-15 | $21.76 | $22.29 | $21.60 | $22.24 | $21.29 | 4,909,574 |
2020-12-14 | $22.00 | $22.05 | $21.60 | $21.64 | $20.72 | 5,438,979 |
2020-12-11 | $21.71 | $21.98 | $21.60 | $21.75 | $20.82 | 4,718,778 |
2020-12-10 | $22.14 | $22.32 | $21.66 | $21.80 | $20.87 | 6,702,194 |
2020-12-09 | $22.61 | $22.70 | $22.00 | $22.23 | $21.28 | 15,465,208 |
2020-12-08 | $23.02 | $23.10 | $22.45 | $22.50 | $21.54 | 4,182,881 |
2020-12-07 | $22.76 | $23.56 | $22.61 | $23.14 | $22.15 | 5,138,711 |
2020-12-04 | $22.84 | $23.20 | $22.74 | $22.86 | $21.88 | 3,552,972 |
2020-12-03 | $22.89 | $23.15 | $22.75 | $22.79 | $21.82 | 5,976,435 |
2020-12-02 | $22.74 | $22.96 | $22.40 | $22.93 | $21.95 | 5,911,658 |
2020-12-01 | $23.38 | $23.61 | $22.83 | $22.83 | $21.85 | 7,052,309 |
2020-11-30 | $24.03 | $24.13 | $23.08 | $23.19 | $22.20 | 9,170,950 |
2020-11-27 | $24.59 | $24.70 | $24.04 | $24.07 | $23.04 | 2,954,244 |
2020-11-25 | $24.42 | $24.70 | $24.28 | $24.51 | $23.46 | 3,383,538 |
2020-11-24 | $24.29 | $24.50 | $23.89 | $24.36 | $23.32 | 7,894,163 |
2020-11-23 | $23.56 | $24.00 | $23.54 | $23.98 | $22.96 | 5,901,937 |
2020-11-20 | $23.35 | $23.62 | $23.28 | $23.46 | $22.46 | 3,871,487 |
2020-11-19 | $23.61 | $23.78 | $23.15 | $23.43 | $22.43 | 6,246,573 |
2020-11-18 | $25.15 | $25.17 | $23.74 | $23.75 | $22.74 | 6,138,313 |
2020-11-17 | $24.72 | $25.39 | $24.62 | $25.17 | $23.94 | 8,909,289 |
2020-11-16 | $24.62 | $25.11 | $24.60 | $25.09 | $23.87 | 8,801,697 |
2020-11-13 | $23.59 | $24.27 | $23.55 | $24.25 | $23.07 | 4,789,592 |
2020-11-12 | $23.87 | $23.87 | $23.11 | $23.44 | $22.30 | 3,982,359 |
2020-11-11 | $24.12 | $24.58 | $23.97 | $24.07 | $22.90 | 5,034,666 |
2020-11-10 | $23.90 | $24.14 | $23.76 | $24.10 | $22.93 | 4,763,456 |
2020-11-09 | $24.00 | $24.40 | $23.48 | $23.73 | $22.57 | 9,153,592 |
2020-11-06 | $22.71 | $22.91 | $22.45 | $22.86 | $21.75 | 4,481,422 |
2020-11-05 | $21.85 | $23.17 | $21.85 | $22.67 | $21.57 | 6,296,262 |
2020-11-04 | $21.76 | $22.20 | $21.49 | $21.56 | $20.51 | 4,028,940 |
2020-11-03 | $21.79 | $22.18 | $21.67 | $21.79 | $20.73 | 3,983,158 |
2020-11-02 | $21.42 | $21.56 | $21.06 | $21.47 | $20.42 | 5,072,541 |
2020-10-30 | $21.49 | $21.55 | $21.00 | $21.13 | $20.10 | 4,946,642 |
2020-10-29 | $21.21 | $21.67 | $20.89 | $21.48 | $20.43 | 4,505,004 |
2020-10-28 | $21.78 | $22.27 | $21.25 | $21.30 | $20.26 | 4,814,806 |
2020-10-27 | $22.22 | $22.46 | $22.10 | $22.33 | $21.24 | 5,187,188 |
2020-10-26 | $21.85 | $22.19 | $21.76 | $22.13 | $21.05 | 4,626,300 |
2020-10-23 | $22.32 | $22.49 | $22.01 | $22.23 | $21.15 | 3,794,367 |
2020-10-22 | $21.55 | $22.14 | $21.44 | $22.07 | $20.99 | 3,893,285 |
2020-10-21 | $21.25 | $21.82 | $21.21 | $21.53 | $20.48 | 5,477,761 |
2020-10-20 | $20.92 | $21.97 | $20.81 | $21.34 | $20.30 | 5,832,032 |
2020-10-19 | $20.73 | $21.01 | $20.73 | $20.80 | $19.79 | 3,288,445 |
2020-10-16 | $20.94 | $21.12 | $20.65 | $20.85 | $19.83 | 2,424,100 |
2020-10-15 | $20.59 | $20.99 | $20.59 | $20.92 | $19.90 | 2,189,991 |
2020-10-14 | $20.85 | $21.06 | $20.61 | $20.79 | $19.78 | 2,780,164 |
2020-10-13 | $21.39 | $21.59 | $20.77 | $20.82 | $19.81 | 5,772,190 |
2020-10-12 | $21.40 | $21.82 | $21.22 | $21.61 | $20.56 | 5,879,712 |
2020-10-09 | $21.39 | $21.54 | $21.21 | $21.37 | $20.33 | 5,487,967 |
2020-10-08 | $20.77 | $21.36 | $20.68 | $21.32 | $20.28 | 4,644,159 |
2020-10-07 | $20.70 | $20.92 | $20.47 | $20.65 | $19.64 | 3,957,681 |
2020-10-06 | $20.29 | $20.81 | $20.09 | $20.57 | $19.57 | 5,278,933 |
2020-10-05 | $20.02 | $20.24 | $19.71 | $20.19 | $19.21 | 3,382,604 |
2020-10-02 | $19.20 | $19.98 | $19.10 | $19.93 | $18.96 | 5,795,606 |
2020-10-01 | $19.44 | $19.48 | $19.19 | $19.40 | $18.45 | 3,313,607 |
2020-09-30 | $19.14 | $19.49 | $19.06 | $19.35 | $18.41 | 5,278,770 |
2020-09-29 | $19.11 | $19.26 | $18.78 | $19.00 | $18.07 | 2,858,440 |
2020-09-28 | $19.17 | $19.30 | $18.99 | $19.02 | $18.09 | 3,074,222 |
2020-09-25 | $18.75 | $19.01 | $18.67 | $18.99 | $18.06 | 3,570,752 |
2020-09-24 | $18.82 | $19.14 | $18.60 | $18.90 | $17.98 | 4,206,943 |
2020-09-23 | $18.93 | $19.13 | $18.84 | $18.86 | $17.94 | 5,520,610 |
2020-09-22 | $18.84 | $19.11 | $18.79 | $18.91 | $17.99 | 3,106,514 |
2020-09-21 | $18.75 | $19.25 | $18.67 | $18.90 | $17.98 | 6,933,657 |
2020-09-18 | $19.24 | $19.29 | $18.84 | $18.93 | $18.01 | 10,942,126 |
2020-09-17 | $19.57 | $19.59 | $19.13 | $19.29 | $18.35 | 4,768,812 |
2020-09-16 | $19.02 | $19.77 | $19.02 | $19.74 | $18.78 | 7,213,172 |
2020-09-15 | $19.58 | $19.66 | $18.86 | $19.01 | $18.08 | 4,827,483 |
2020-09-14 | $19.57 | $19.86 | $19.42 | $19.54 | $18.59 | 4,468,843 |
2020-09-11 | $19.45 | $19.56 | $19.26 | $19.45 | $18.50 | 2,795,638 |
2020-09-10 | $19.46 | $19.77 | $19.40 | $19.45 | $18.50 | 3,673,315 |
2020-09-09 | $19.58 | $19.73 | $19.39 | $19.53 | $18.58 | 6,291,175 |
2020-09-08 | $19.83 | $19.94 | $19.31 | $19.37 | $18.43 | 3,899,606 |
2020-09-04 | $20.23 | $20.30 | $19.60 | $19.87 | $18.90 | 3,613,637 |
2020-09-03 | $20.59 | $20.75 | $19.96 | $20.15 | $19.17 | 3,829,367 |
2020-09-02 | $19.98 | $20.55 | $19.88 | $20.45 | $19.45 | 3,410,418 |
2020-09-01 | $19.85 | $20.05 | $19.74 | $20.00 | $19.03 | 3,018,758 |
2020-08-31 | $19.98 | $20.13 | $19.88 | $20.07 | $19.09 | 4,348,187 |
2020-08-28 | $19.85 | $19.98 | $19.61 | $19.95 | $18.98 | 2,492,920 |
2020-08-27 | $19.69 | $19.92 | $19.61 | $19.76 | $18.80 | 3,315,715 |
2020-08-26 | $19.89 | $19.89 | $19.55 | $19.64 | $18.68 | 3,582,127 |
2020-08-25 | $20.39 | $20.39 | $19.90 | $20.01 | $19.03 | 3,347,613 |
2020-08-24 | $19.83 | $20.26 | $19.81 | $20.22 | $19.23 | 4,113,822 |
2020-08-21 | $19.91 | $20.08 | $19.70 | $19.79 | $18.83 | 4,430,179 |
2020-08-20 | $20.13 | $20.19 | $19.81 | $19.82 | $18.85 | 5,580,896 |
2020-08-19 | $20.14 | $20.48 | $20.11 | $20.25 | $19.26 | 3,552,909 |
2020-08-18 | $20.66 | $20.77 | $20.11 | $20.24 | $19.11 | 6,967,946 |
2020-08-17 | $20.54 | $20.84 | $20.46 | $20.65 | $19.50 | 5,393,602 |
2020-08-14 | $20.64 | $20.65 | $20.27 | $20.54 | $19.40 | 4,585,438 |
2020-08-13 | $20.26 | $20.87 | $20.26 | $20.74 | $19.58 | 5,698,279 |
2020-08-12 | $20.83 | $20.95 | $20.39 | $20.40 | $19.26 | 8,297,450 |
2020-08-11 | $21.22 | $21.42 | $20.60 | $20.61 | $19.46 | 5,286,233 |
2020-08-10 | $20.58 | $21.04 | $20.49 | $20.98 | $19.81 | 4,454,734 |
2020-08-07 | $20.19 | $20.70 | $20.15 | $20.41 | $19.27 | 7,286,401 |
2020-08-06 | $19.05 | $20.51 | $19.05 | $20.27 | $19.14 | 11,881,251 |
2020-08-05 | $19.68 | $19.83 | $18.90 | $19.02 | $17.96 | 8,742,571 |
2020-08-04 | $19.26 | $19.92 | $19.26 | $19.49 | $18.40 | 8,598,358 |
2020-08-03 | $18.94 | $19.55 | $18.77 | $19.32 | $18.24 | 5,847,185 |
2020-07-31 | $19.16 | $19.30 | $18.40 | $19.01 | $17.95 | 16,893,381 |
2020-07-30 | $19.20 | $19.22 | $18.77 | $19.13 | $18.06 | 7,231,583 |
2020-07-29 | $19.42 | $19.47 | $19.11 | $19.43 | $18.35 | 4,183,700 |
2020-07-28 | $19.01 | $19.57 | $19.00 | $19.35 | $18.27 | 3,973,080 |
2020-07-27 | $19.65 | $19.74 | $18.86 | $19.07 | $18.01 | 7,229,926 |
2020-07-24 | $20.24 | $20.35 | $19.62 | $19.74 | $18.64 | 3,685,889 |
2020-07-23 | $19.96 | $20.59 | $19.88 | $20.21 | $19.08 | 5,931,013 |
2020-07-22 | $19.29 | $20.12 | $19.21 | $20.01 | $18.89 | 7,282,561 |
2020-07-21 | $19.25 | $19.42 | $19.06 | $19.40 | $18.32 | 6,556,593 |
2020-07-20 | $19.86 | $19.98 | $19.06 | $19.18 | $18.11 | 4,760,133 |
2020-07-17 | $19.38 | $19.94 | $19.30 | $19.86 | $18.75 | 7,707,877 |
2020-07-16 | $19.30 | $19.47 | $19.05 | $19.29 | $18.22 | 4,771,431 |
2020-07-15 | $19.56 | $19.86 | $19.28 | $19.30 | $18.22 | 5,236,417 |
2020-07-14 | $19.23 | $19.58 | $19.18 | $19.28 | $18.21 | 11,003,315 |
2020-07-13 | $19.30 | $19.51 | $19.13 | $19.21 | $18.14 | 6,914,831 |
2020-07-10 | $19.00 | $19.35 | $18.95 | $19.27 | $18.20 | 4,330,208 |
2020-07-09 | $19.22 | $19.23 | $18.51 | $18.95 | $17.89 | 14,224,932 |
2020-07-08 | $19.46 | $19.48 | $19.23 | $19.33 | $18.25 | 5,555,178 |
2020-07-07 | $19.40 | $19.63 | $19.24 | $19.49 | $18.40 | 5,533,551 |
2020-07-06 | $19.75 | $19.95 | $19.32 | $19.60 | $18.51 | 7,024,398 |
2020-07-02 | $19.48 | $19.77 | $19.40 | $19.46 | $18.38 | 7,950,045 |
2020-07-01 | $18.70 | $19.41 | $18.67 | $19.27 | $18.20 | 10,665,172 |
2020-06-30 | $18.63 | $18.81 | $18.39 | $18.67 | $17.63 | 6,321,063 |
2020-06-29 | $17.91 | $18.62 | $17.73 | $18.62 | $17.58 | 9,176,285 |
2020-06-26 | $18.03 | $18.11 | $17.53 | $17.70 | $16.71 | 14,146,216 |
2020-06-25 | $18.21 | $18.34 | $17.89 | $18.15 | $17.14 | 9,782,203 |
2020-06-24 | $17.97 | $18.54 | $17.88 | $18.33 | $17.31 | 12,808,344 |
2020-06-23 | $18.27 | $18.37 | $17.93 | $18.18 | $17.17 | 6,499,741 |
2020-06-22 | $17.70 | $18.14 | $17.59 | $18.05 | $17.04 | 8,486,997 |
2020-06-19 | $18.65 | $18.65 | $17.78 | $17.79 | $16.80 | 21,472,995 |
2020-06-18 | $18.28 | $18.64 | $18.23 | $18.35 | $17.33 | 9,331,133 |
2020-06-17 | $18.50 | $18.62 | $18.16 | $18.46 | $17.43 | 8,001,568 |
2020-06-16 | $18.94 | $19.34 | $18.33 | $18.39 | $17.37 | 8,157,375 |
2020-06-15 | $17.50 | $18.60 | $17.34 | $18.27 | $17.25 | 9,072,659 |
2020-06-12 | $18.36 | $18.60 | $17.73 | $18.00 | $17.00 | 10,230,369 |
2020-06-11 | $17.59 | $17.93 | $17.38 | $17.77 | $16.78 | 14,137,644 |
2020-06-10 | $18.72 | $18.85 | $18.20 | $18.39 | $17.37 | 10,804,148 |
2020-06-09 | $18.75 | $18.82 | $18.25 | $18.63 | $17.59 | 14,122,386 |
2020-06-08 | $18.40 | $19.33 | $18.38 | $19.09 | $18.03 | 16,830,692 |
2020-06-05 | $18.58 | $18.98 | $18.21 | $18.25 | $17.23 | 14,693,641 |
2020-06-04 | $18.36 | $18.38 | $17.83 | $18.05 | $17.04 | 8,684,909 |
2020-06-03 | $18.37 | $18.68 | $18.33 | $18.46 | $17.43 | 9,318,115 |
2020-06-02 | $18.03 | $18.27 | $17.93 | $18.10 | $17.09 | 10,456,311 |
2020-06-01 | $17.78 | $18.25 | $17.71 | $18.05 | $17.04 | 7,148,693 |
2020-05-29 | $17.88 | $18.00 | $17.36 | $17.78 | $16.79 | 12,805,785 |
2020-05-28 | $17.83 | $18.12 | $17.54 | $18.02 | $17.02 | 8,638,896 |
2020-05-27 | $18.02 | $18.13 | $17.43 | $17.50 | $16.52 | 8,866,155 |
2020-05-26 | $17.54 | $17.83 | $17.41 | $17.49 | $16.52 | 9,083,665 |
2020-05-22 | $16.78 | $16.97 | $16.72 | $16.92 | $15.98 | 6,535,276 |
2020-05-21 | $16.94 | $17.15 | $16.70 | $16.76 | $15.83 | 6,678,326 |
2020-05-20 | $17.12 | $17.30 | $16.85 | $16.92 | $15.98 | 8,978,324 |
2020-05-19 | $17.35 | $17.41 | $16.89 | $17.04 | $15.95 | 7,583,280 |
2020-05-18 | $17.65 | $17.90 | $17.40 | $17.49 | $16.37 | 12,625,821 |
2020-05-15 | $17.11 | $17.23 | $16.56 | $16.80 | $15.72 | 13,774,155 |
2020-05-14 | $16.66 | $17.33 | $16.40 | $17.28 | $16.17 | 14,667,634 |
2020-05-13 | $17.63 | $17.67 | $16.63 | $16.90 | $15.82 | 8,421,617 |
2020-05-12 | $17.94 | $18.26 | $17.79 | $17.79 | $16.65 | 16,858,156 |
2020-05-11 | $18.39 | $18.49 | $17.83 | $18.18 | $17.02 | 9,986,545 |
2020-05-08 | $18.09 | $18.68 | $18.09 | $18.59 | $17.40 | 17,847,661 |
2020-05-07 | $17.58 | $19.12 | $17.53 | $17.81 | $16.67 | 27,800,233 |
2020-05-06 | $16.50 | $16.56 | $15.93 | $15.98 | $14.96 | 6,115,392 |
2020-05-05 | $16.60 | $16.80 | $16.33 | $16.39 | $15.34 | 3,896,598 |
2020-05-04 | $16.27 | $16.39 | $15.75 | $16.36 | $15.31 | 4,730,345 |
2020-05-01 | $16.68 | $16.73 | $16.17 | $16.46 | $15.41 | 3,554,063 |
2020-04-30 | $17.51 | $17.54 | $16.77 | $17.03 | $15.94 | 6,477,489 |
2020-04-29 | $18.03 | $18.18 | $17.58 | $17.69 | $16.56 | 4,673,194 |
2020-04-28 | $17.78 | $18.13 | $17.27 | $17.41 | $16.30 | 5,047,954 |
2020-04-27 | $16.78 | $17.40 | $16.71 | $17.32 | $16.21 | 5,612,726 |
2020-04-24 | $16.52 | $16.78 | $16.16 | $16.68 | $15.61 | 5,995,572 |
2020-04-23 | $16.25 | $16.70 | $16.21 | $16.42 | $15.37 | 7,125,196 |
2020-04-22 | $15.89 | $16.40 | $15.31 | $16.19 | $15.15 | 5,985,853 |
2020-04-21 | $15.29 | $15.80 | $15.18 | $15.51 | $14.52 | 5,107,156 |
2020-04-20 | $15.95 | $16.35 | $15.62 | $15.75 | $14.74 | 6,976,787 |
2020-04-17 | $16.33 | $16.90 | $16.25 | $16.53 | $15.47 | 7,588,206 |
2020-04-16 | $15.90 | $16.13 | $15.46 | $15.79 | $14.78 | 5,809,474 |
2020-04-15 | $16.24 | $16.40 | $15.73 | $15.87 | $14.85 | 8,433,501 |
2020-04-14 | $17.25 | $17.45 | $16.80 | $17.00 | $15.91 | 5,513,658 |
2020-04-13 | $17.88 | $17.92 | $16.75 | $16.89 | $15.81 | 6,612,640 |
2020-04-09 | $17.20 | $18.24 | $17.20 | $17.81 | $16.67 | 10,495,728 |
2020-04-08 | $15.70 | $16.90 | $15.43 | $16.82 | $15.74 | 7,016,362 |
2020-04-07 | $16.46 | $16.65 | $15.39 | $15.47 | $14.48 | 10,940,913 |
2020-04-06 | $14.02 | $15.47 | $13.85 | $15.30 | $14.32 | 8,633,062 |
2020-04-03 | $13.98 | $14.17 | $13.06 | $13.44 | $12.58 | 18,401,687 |
2020-04-02 | $13.81 | $14.70 | $13.58 | $14.13 | $13.23 | 18,760,772 |
2020-04-01 | $14.45 | $14.58 | $13.65 | $14.12 | $13.22 | 9,715,373 |
2020-03-31 | $16.07 | $16.22 | $15.34 | $15.45 | $14.46 | 8,535,066 |
2020-03-30 | $16.40 | $16.55 | $15.52 | $16.23 | $15.19 | 7,026,604 |
2020-03-27 | $15.22 | $17.02 | $15.08 | $16.30 | $15.26 | 9,872,142 |
2020-03-26 | $15.17 | $16.23 | $15.02 | $15.89 | $14.87 | 9,137,708 |
2020-03-25 | $13.98 | $15.75 | $13.07 | $15.13 | $14.16 | 10,462,842 |
2020-03-24 | $13.10 | $13.87 | $12.90 | $13.63 | $12.76 | 6,956,049 |
2020-03-23 | $12.37 | $12.86 | $11.93 | $12.10 | $11.33 | 7,790,671 |
2020-03-20 | $12.49 | $13.73 | $11.68 | $12.48 | $11.68 | 16,152,061 |
2020-03-19 | $12.35 | $12.74 | $11.58 | $12.23 | $11.45 | 6,883,751 |
2020-03-18 | $13.66 | $13.86 | $11.67 | $12.47 | $11.67 | 9,909,666 |
2020-03-17 | $12.75 | $14.66 | $12.21 | $14.65 | $13.71 | 12,252,257 |
2020-03-16 | $14.21 | $14.45 | $12.35 | $12.48 | $11.68 | 12,258,216 |
2020-03-13 | $15.57 | $15.74 | $14.00 | $15.55 | $14.55 | 11,801,129 |
2020-03-12 | $16.34 | $16.40 | $14.63 | $14.87 | $13.92 | 13,137,819 |
2020-03-11 | $18.12 | $18.25 | $16.97 | $17.66 | $16.53 | 16,227,897 |
2020-03-10 | $18.63 | $18.81 | $17.42 | $18.71 | $17.51 | 14,277,218 |
2020-03-09 | $20.64 | $21.55 | $17.16 | $18.03 | $16.88 | 11,313,672 |
2020-03-06 | $22.00 | $22.11 | $20.93 | $21.55 | $20.17 | 11,016,468 |
2020-03-05 | $23.43 | $23.47 | $22.49 | $22.67 | $21.22 | 9,387,450 |
2020-03-04 | $23.27 | $23.95 | $22.96 | $23.82 | $22.29 | 6,291,580 |
2020-03-03 | $23.64 | $24.18 | $22.80 | $23.10 | $21.62 | 10,594,041 |
2020-03-02 | $23.08 | $23.75 | $22.79 | $23.75 | $22.23 | 7,324,576 |
2020-02-28 | $23.74 | $23.79 | $22.48 | $23.02 | $21.55 | 12,507,059 |
2020-02-27 | $24.11 | $25.33 | $23.60 | $24.16 | $22.61 | 12,105,438 |
2020-02-26 | $24.50 | $24.75 | $24.04 | $24.08 | $22.54 | 5,898,577 |
2020-02-25 | $25.23 | $25.45 | $24.45 | $24.49 | $22.92 | 6,731,340 |
2020-02-24 | $25.07 | $25.30 | $24.74 | $25.22 | $23.61 | 6,099,708 |
2020-02-21 | $25.62 | $25.78 | $25.23 | $25.27 | $23.65 | 13,501,852 |
2020-02-20 | $26.33 | $26.39 | $25.53 | $25.72 | $24.07 | 9,634,479 |
2020-02-19 | $26.74 | $26.86 | $26.24 | $26.43 | $24.74 | 6,321,007 |
2020-02-18 | $27.18 | $27.37 | $26.96 | $27.08 | $25.07 | 5,284,771 |
2020-02-14 | $27.30 | $27.53 | $27.11 | $27.18 | $25.16 | 3,707,623 |
2020-02-13 | $27.01 | $27.25 | $27.00 | $27.18 | $25.16 | 2,565,670 |
2020-02-12 | $27.03 | $27.19 | $26.94 | $27.12 | $25.11 | 2,535,080 |
2020-02-11 | $26.95 | $27.15 | $26.91 | $27.03 | $25.02 | 2,050,978 |
2020-02-10 | $26.72 | $27.40 | $26.57 | $26.86 | $24.87 | 3,708,693 |
2020-02-07 | $26.91 | $26.91 | $26.66 | $26.72 | $24.74 | 4,284,661 |
2020-02-06 | $26.75 | $26.94 | $26.57 | $26.86 | $24.87 | 4,190,389 |
2020-02-05 | $26.53 | $26.94 | $26.42 | $26.75 | $24.77 | 4,011,884 |
2020-02-04 | $26.31 | $26.74 | $26.23 | $26.52 | $24.55 | 5,840,769 |
2020-02-03 | $26.53 | $26.76 | $26.33 | $26.34 | $24.39 | 5,998,611 |
2020-01-31 | $26.63 | $26.70 | $26.20 | $26.48 | $24.52 | 5,125,358 |
2020-01-30 | $26.56 | $26.73 | $26.43 | $26.67 | $24.69 | 2,631,467 |
2020-01-29 | $26.33 | $26.66 | $26.31 | $26.58 | $24.61 | 3,266,435 |
2020-01-28 | $26.28 | $26.45 | $26.06 | $26.31 | $24.36 | 4,442,150 |
2020-01-27 | $26.45 | $26.63 | $26.14 | $26.21 | $24.27 | 4,298,474 |
2020-01-24 | $26.87 | $26.87 | $26.26 | $26.46 | $24.50 | 6,227,444 |
2020-01-23 | $26.15 | $26.97 | $26.11 | $26.93 | $24.93 | 5,030,521 |
2020-01-22 | $27.07 | $27.27 | $26.17 | $26.18 | $24.24 | 11,147,407 |
2020-01-21 | $27.07 | $27.17 | $26.81 | $27.01 | $25.01 | 5,347,742 |
2020-01-17 | $27.06 | $27.20 | $26.90 | $27.05 | $25.04 | 4,882,448 |
2020-01-16 | $27.09 | $27.17 | $26.78 | $27.05 | $25.04 | 4,761,392 |
2020-01-15 | $26.70 | $27.11 | $26.66 | $27.00 | $25.00 | 3,302,810 |
2020-01-14 | $26.58 | $26.82 | $26.45 | $26.66 | $24.68 | 4,837,220 |
2020-01-13 | $26.30 | $26.48 | $26.20 | $26.28 | $24.33 | 4,303,647 |
2020-01-10 | $26.43 | $26.44 | $25.90 | $26.30 | $24.35 | 8,430,688 |
2020-01-09 | $26.61 | $26.61 | $26.31 | $26.45 | $24.49 | 5,709,400 |
2020-01-08 | $26.92 | $26.94 | $26.62 | $26.64 | $24.66 | 5,922,605 |
2020-01-07 | $26.76 | $26.88 | $26.37 | $26.87 | $24.88 | 4,252,205 |
2020-01-06 | $26.77 | $27.00 | $26.68 | $26.75 | $24.77 | 3,513,890 |
2020-01-03 | $26.77 | $26.94 | $26.73 | $26.79 | $24.80 | 3,405,430 |
2020-01-02 | $27.33 | $27.34 | $26.69 | $26.95 | $24.95 | 3,385,818 |
2019-12-31 | $26.91 | $27.28 | $26.88 | $27.27 | $25.25 | 3,443,195 |
2019-12-30 | $26.83 | $26.94 | $26.62 | $26.91 | $24.91 | 3,557,284 |
2019-12-27 | $26.90 | $26.99 | $26.80 | $26.91 | $24.91 | 3,099,692 |
2019-12-26 | $26.83 | $27.03 | $26.81 | $26.91 | $24.91 | 1,994,281 |
2019-12-24 | $26.78 | $26.95 | $26.74 | $26.76 | $24.77 | 1,963,732 |
2019-12-23 | $26.78 | $26.97 | $26.46 | $26.73 | $24.75 | 4,651,687 |
2019-12-20 | $27.13 | $27.25 | $26.61 | $26.73 | $24.75 | 15,120,427 |
2019-12-19 | $26.74 | $26.99 | $26.59 | $26.78 | $24.79 | 8,020,445 |
2019-12-18 | $26.47 | $26.95 | $26.45 | $26.85 | $24.86 | 6,808,625 |
2019-12-17 | $26.30 | $26.83 | $26.26 | $26.41 | $24.45 | 10,974,220 |
2019-12-16 | $25.92 | $26.37 | $25.92 | $26.35 | $24.40 | 7,094,586 |
2019-12-13 | $24.77 | $26.01 | $24.77 | $25.94 | $24.02 | 13,385,327 |
2019-12-12 | $25.06 | $25.33 | $24.67 | $24.82 | $22.98 | 6,812,020 |
2019-12-11 | $24.90 | $25.21 | $24.89 | $25.11 | $23.25 | 4,794,165 |
2019-12-10 | $25.06 | $25.16 | $24.86 | $24.96 | $23.11 | 4,253,343 |
2019-12-09 | $25.05 | $25.16 | $24.82 | $25.04 | $23.18 | 3,763,221 |
2019-12-06 | $24.75 | $25.13 | $24.70 | $25.02 | $23.16 | 4,806,550 |
2019-12-05 | $24.67 | $24.85 | $24.62 | $24.79 | $22.95 | 3,638,053 |
2019-12-04 | $24.28 | $24.82 | $24.28 | $24.72 | $22.89 | 4,275,912 |
2019-12-03 | $24.36 | $24.58 | $24.27 | $24.40 | $22.59 | 4,168,163 |
2019-12-02 | $24.54 | $24.71 | $24.36 | $24.39 | $22.58 | 3,394,767 |
2019-11-29 | $24.68 | $24.85 | $24.52 | $24.56 | $22.74 | 2,116,055 |
2019-11-27 | $24.41 | $24.67 | $24.30 | $24.67 | $22.84 | 3,089,166 |
2019-11-26 | $24.72 | $24.78 | $24.35 | $24.49 | $22.67 | 6,156,711 |
2019-11-25 | $24.78 | $24.91 | $24.63 | $24.80 | $22.96 | 4,677,894 |
2019-11-22 | $24.50 | $25.02 | $24.32 | $24.75 | $22.91 | 6,194,881 |
2019-11-21 | $24.29 | $24.58 | $24.25 | $24.54 | $22.72 | 9,361,413 |
2019-11-20 | $25.02 | $25.10 | $24.37 | $24.45 | $22.64 | 7,032,432 |
2019-11-19 | $25.14 | $25.36 | $24.80 | $25.34 | $23.19 | 8,524,792 |
2019-11-18 | $25.62 | $25.65 | $25.09 | $25.16 | $23.02 | 7,679,450 |
2019-11-15 | $25.68 | $26.89 | $25.09 | $25.48 | $23.32 | 18,771,052 |
2019-11-14 | $28.10 | $28.28 | $26.59 | $26.69 | $24.42 | 14,521,950 |
2019-11-13 | $28.00 | $28.19 | $27.83 | $28.09 | $25.70 | 3,765,970 |
2019-11-12 | $27.72 | $27.98 | $27.57 | $27.94 | $25.57 | 3,945,777 |
2019-11-11 | $28.71 | $28.75 | $27.53 | $27.70 | $25.35 | 6,165,241 |
2019-11-08 | $28.85 | $29.07 | $28.62 | $28.78 | $26.34 | 5,574,393 |
2019-11-07 | $28.74 | $29.11 | $28.17 | $29.00 | $26.54 | 5,569,606 |
2019-11-06 | $28.76 | $29.12 | $28.76 | $28.77 | $26.33 | 4,258,142 |
2019-11-05 | $28.89 | $29.07 | $28.69 | $28.74 | $26.30 | 4,277,473 |
2019-11-04 | $28.96 | $29.28 | $28.80 | $28.91 | $26.45 | 3,922,330 |
2019-11-01 | $29.07 | $29.16 | $28.94 | $29.02 | $26.56 | 2,703,224 |
2019-10-31 | $29.15 | $29.24 | $28.92 | $29.07 | $26.60 | 2,499,173 |
2019-10-30 | $29.03 | $29.18 | $28.85 | $29.08 | $26.61 | 2,671,487 |
2019-10-29 | $29.14 | $29.23 | $28.88 | $29.04 | $26.57 | 4,098,152 |
2019-10-28 | $29.37 | $29.51 | $29.13 | $29.14 | $26.66 | 3,259,709 |
2019-10-25 | $30.18 | $30.23 | $29.49 | $29.54 | $27.03 | 4,688,105 |
2019-10-24 | $29.59 | $30.23 | $29.56 | $30.16 | $27.60 | 6,277,334 |
2019-10-23 | $29.35 | $29.61 | $29.22 | $29.60 | $27.09 | 4,787,630 |
2019-10-22 | $28.93 | $29.33 | $28.80 | $29.29 | $26.80 | 5,322,370 |
2019-10-21 | $28.59 | $28.79 | $28.54 | $28.74 | $26.30 | 3,144,671 |
2019-10-18 | $28.64 | $28.80 | $28.43 | $28.64 | $26.21 | 3,528,618 |
2019-10-17 | $28.62 | $28.81 | $28.43 | $28.71 | $26.27 | 3,738,384 |
2019-10-16 | $28.17 | $28.65 | $28.10 | $28.62 | $26.19 | 6,329,411 |
2019-10-15 | $27.90 | $28.20 | $27.89 | $28.18 | $25.79 | 5,203,806 |
2019-10-14 | $28.36 | $28.41 | $27.88 | $27.89 | $25.52 | 2,913,014 |
2019-10-11 | $28.15 | $28.46 | $28.08 | $28.27 | $25.87 | 3,435,234 |
2019-10-10 | $28.12 | $28.43 | $28.04 | $28.16 | $25.77 | 5,666,502 |
2019-10-09 | $28.21 | $28.29 | $27.88 | $28.14 | $25.75 | 4,512,529 |
2019-10-08 | $28.99 | $28.99 | $28.18 | $28.18 | $25.79 | 4,264,823 |
2019-10-07 | $29.15 | $29.20 | $28.82 | $28.83 | $26.38 | 2,935,747 |
2019-10-04 | $29.00 | $29.28 | $28.63 | $29.25 | $26.77 | 4,391,553 |
2019-10-03 | $29.15 | $29.16 | $28.61 | $28.90 | $26.45 | 10,071,579 |
2019-10-02 | $29.86 | $29.87 | $29.10 | $29.12 | $26.65 | 5,012,878 |
2019-10-01 | $30.18 | $30.32 | $29.86 | $29.89 | $27.35 | 4,112,093 |
2019-09-30 | $30.06 | $30.27 | $29.99 | $30.18 | $27.62 | 5,518,519 |
2019-09-27 | $30.17 | $30.26 | $29.89 | $30.00 | $27.45 | 4,957,476 |
2019-09-26 | $30.71 | $30.71 | $30.09 | $30.12 | $27.56 | 4,809,433 |
2019-09-25 | $30.44 | $30.69 | $30.35 | $30.61 | $28.01 | 3,137,985 |
2019-09-24 | $30.45 | $30.68 | $30.38 | $30.45 | $27.86 | 4,089,783 |
2019-09-23 | $30.37 | $30.52 | $30.27 | $30.40 | $27.82 | 2,905,603 |
2019-09-20 | $30.17 | $30.42 | $30.17 | $30.33 | $27.75 | 5,453,902 |
2019-09-19 | $30.06 | $30.21 | $29.86 | $30.04 | $27.49 | 3,456,120 |
2019-09-18 | $30.03 | $30.04 | $29.62 | $29.97 | $27.42 | 5,544,560 |
2019-09-17 | $30.34 | $30.34 | $29.69 | $29.91 | $27.37 | 4,528,630 |
2019-09-16 | $30.00 | $30.39 | $29.84 | $30.34 | $27.76 | 3,758,608 |
2019-09-13 | $29.71 | $30.15 | $29.71 | $29.85 | $27.31 | 3,385,292 |
2019-09-12 | $30.50 | $30.52 | $29.79 | $29.88 | $27.34 | 5,511,321 |
2019-09-11 | $29.19 | $30.43 | $29.19 | $30.41 | $27.83 | 7,660,243 |
2019-09-10 | $28.78 | $29.36 | $28.70 | $29.31 | $26.82 | 7,623,850 |
2019-09-09 | $28.39 | $28.86 | $28.26 | $28.78 | $26.34 | 4,230,003 |
2019-09-06 | $28.27 | $28.57 | $28.20 | $28.50 | $26.08 | 5,483,923 |
2019-09-05 | $27.96 | $28.24 | $27.92 | $27.99 | $25.61 | 4,055,447 |
2019-09-04 | $28.31 | $28.40 | $27.98 | $28.15 | $25.76 | 2,689,103 |
2019-09-03 | $27.63 | $28.31 | $27.62 | $28.29 | $25.89 | 5,284,184 |
2019-08-30 | $27.72 | $27.99 | $27.68 | $27.69 | $25.34 | 4,357,416 |
2019-08-29 | $27.48 | $27.78 | $27.35 | $27.62 | $25.27 | 4,742,067 |
2019-08-28 | $27.29 | $27.39 | $27.16 | $27.31 | $24.99 | 3,563,583 |
2019-08-27 | $27.70 | $27.73 | $27.27 | $27.28 | $24.96 | 5,155,403 |
2019-08-26 | $27.44 | $27.59 | $27.33 | $27.58 | $25.24 | 2,183,518 |
2019-08-23 | $28.13 | $28.15 | $27.32 | $27.42 | $25.09 | 2,821,647 |
2019-08-22 | $27.92 | $28.16 | $27.85 | $28.02 | $25.64 | 3,054,111 |
2019-08-21 | $27.80 | $27.96 | $27.71 | $27.92 | $25.55 | 2,808,526 |
2019-08-20 | $28.11 | $28.16 | $27.75 | $27.83 | $25.47 | 2,565,200 |
2019-08-19 | $27.93 | $28.30 | $27.87 | $28.11 | $25.72 | 2,851,675 |
2019-08-16 | $27.61 | $27.97 | $27.59 | $27.87 | $25.50 | 3,940,560 |
2019-08-15 | $27.49 | $27.94 | $27.43 | $27.57 | $25.23 | 4,620,693 |
2019-08-14 | $27.80 | $27.99 | $27.48 | $27.50 | $25.16 | 5,185,016 |
2019-08-13 | $27.80 | $28.08 | $27.67 | $28.00 | $25.36 | 5,307,810 |
2019-08-12 | $27.60 | $27.81 | $27.35 | $27.76 | $25.14 | 6,276,854 |
2019-08-09 | $27.85 | $28.03 | $27.59 | $27.62 | $25.01 | 4,311,910 |
2019-08-08 | $27.88 | $28.04 | $27.60 | $27.83 | $25.20 | 5,609,206 |
2019-08-07 | $28.85 | $28.92 | $27.44 | $28.06 | $25.41 | 8,670,025 |
2019-08-06 | $28.63 | $28.93 | $28.24 | $28.86 | $26.14 | 6,017,918 |
2019-08-05 | $29.33 | $29.48 | $28.41 | $28.55 | $25.85 | 4,359,026 |
2019-08-02 | $29.15 | $29.44 | $28.89 | $29.33 | $26.56 | 4,187,870 |
2019-08-01 | $29.04 | $29.26 | $28.82 | $29.09 | $26.34 | 5,254,669 |
2019-07-31 | $28.80 | $29.23 | $28.73 | $29.01 | $26.27 | 8,457,698 |
2019-07-30 | $28.68 | $29.13 | $28.65 | $28.84 | $26.12 | 4,805,212 |
2019-07-29 | $28.81 | $28.85 | $28.52 | $28.76 | $26.04 | 2,081,108 |
2019-07-26 | $28.63 | $28.92 | $28.63 | $28.80 | $26.08 | 2,340,889 |
2019-07-25 | $28.29 | $28.59 | $28.28 | $28.55 | $25.85 | 3,548,794 |
2019-07-24 | $28.77 | $28.82 | $28.34 | $28.43 | $25.75 | 3,576,615 |
2019-07-23 | $28.68 | $28.79 | $28.60 | $28.69 | $25.98 | 4,898,961 |
2019-07-22 | $28.74 | $28.78 | $28.53 | $28.68 | $25.97 | 3,184,936 |
2019-07-19 | $29.20 | $29.25 | $28.62 | $28.64 | $25.94 | 4,040,091 |
2019-07-18 | $28.93 | $29.29 | $28.78 | $29.25 | $26.49 | 2,659,886 |
2019-07-17 | $29.09 | $29.15 | $28.96 | $29.01 | $26.27 | 3,019,328 |
2019-07-16 | $28.96 | $29.07 | $28.62 | $28.90 | $26.17 | 4,179,173 |
2019-07-15 | $28.90 | $29.00 | $28.77 | $28.99 | $26.25 | 3,846,004 |
2019-07-12 | $29.05 | $29.14 | $28.82 | $28.87 | $26.14 | 3,580,101 |
2019-07-11 | $29.00 | $29.09 | $28.68 | $29.06 | $26.32 | 5,126,888 |
2019-07-10 | $29.22 | $29.35 | $28.93 | $29.01 | $26.27 | 4,321,421 |
2019-07-09 | $29.16 | $29.25 | $28.99 | $29.09 | $26.34 | 3,367,465 |
2019-07-08 | $29.52 | $29.54 | $28.98 | $29.16 | $26.41 | 4,059,216 |
2019-07-05 | $29.18 | $29.45 | $28.86 | $29.44 | $26.66 | 3,883,842 |
2019-07-03 | $29.04 | $29.72 | $29.03 | $29.43 | $26.65 | 2,772,478 |
2019-07-02 | $29.01 | $29.26 | $28.77 | $29.00 | $26.26 | 4,275,077 |
2019-07-01 | $28.60 | $28.66 | $28.26 | $28.49 | $25.80 | 3,377,624 |
2019-06-28 | $28.47 | $28.80 | $28.45 | $28.63 | $25.93 | 5,489,487 |
2019-06-27 | $28.78 | $28.87 | $28.46 | $28.51 | $25.82 | 5,255,649 |
2019-06-26 | $29.42 | $29.46 | $28.60 | $28.65 | $25.95 | 5,227,422 |
2019-06-25 | $29.83 | $29.89 | $29.48 | $29.51 | $26.72 | 4,435,322 |
2019-06-24 | $30.00 | $30.09 | $29.67 | $29.85 | $27.03 | 3,363,486 |
2019-06-21 | $30.04 | $30.04 | $29.58 | $29.92 | $27.10 | 6,042,450 |
2019-06-20 | $30.11 | $30.24 | $29.67 | $30.04 | $27.20 | 2,880,964 |
2019-06-19 | $29.36 | $30.09 | $29.36 | $29.98 | $27.15 | 3,814,357 |
2019-06-18 | $29.79 | $29.80 | $29.34 | $29.54 | $26.75 | 3,700,135 |
2019-06-17 | $29.62 | $29.75 | $29.45 | $29.60 | $26.81 | 4,389,172 |
2019-06-14 | $29.37 | $29.74 | $29.30 | $29.62 | $26.82 | 4,508,738 |
2019-06-13 | $29.56 | $29.56 | $29.17 | $29.26 | $26.50 | 4,925,579 |
2019-06-12 | $28.74 | $29.06 | $28.67 | $28.98 | $26.24 | 2,896,158 |
2019-06-11 | $28.86 | $28.92 | $28.53 | $28.64 | $25.94 | 6,415,584 |
2019-06-10 | $28.83 | $28.98 | $28.58 | $28.92 | $26.19 | 3,184,255 |
2019-06-07 | $29.41 | $29.54 | $28.79 | $28.82 | $26.10 | 4,008,978 |
2019-06-06 | $29.19 | $29.41 | $29.06 | $29.15 | $26.40 | 4,823,277 |
2019-06-05 | $28.96 | $29.19 | $28.80 | $29.04 | $26.30 | 5,904,187 |
2019-06-04 | $28.70 | $28.84 | $28.15 | $28.82 | $26.10 | 5,360,521 |
2019-06-03 | $28.61 | $28.74 | $28.28 | $28.66 | $25.95 | 4,841,721 |
2019-05-31 | $28.29 | $28.54 | $28.20 | $28.44 | $25.76 | 5,326,374 |
2019-05-30 | $28.46 | $28.60 | $28.20 | $28.27 | $25.60 | 3,999,255 |
2019-05-29 | $28.92 | $28.93 | $28.41 | $28.45 | $25.76 | 4,157,435 |
2019-05-28 | $29.49 | $29.51 | $28.82 | $28.82 | $26.10 | 6,517,814 |
2019-05-24 | $29.60 | $29.72 | $29.37 | $29.39 | $26.62 | 3,848,486 |
2019-05-23 | $29.57 | $29.61 | $29.17 | $29.42 | $26.64 | 6,392,627 |
2019-05-22 | $29.54 | $29.68 | $29.36 | $29.55 | $26.76 | 6,442,058 |
2019-05-21 | $29.64 | $29.91 | $29.50 | $29.52 | $26.73 | 3,804,737 |
2019-05-20 | $29.80 | $30.03 | $29.55 | $29.64 | $26.84 | 3,895,118 |
2019-05-17 | $29.46 | $29.92 | $29.46 | $29.77 | $26.96 | 4,612,539 |
2019-05-16 | $29.40 | $29.74 | $29.32 | $29.60 | $26.81 | 4,546,229 |
2019-05-15 | $29.56 | $29.66 | $29.38 | $29.42 | $26.64 | 5,835,449 |
2019-05-14 | $30.08 | $30.14 | $29.63 | $29.78 | $26.71 | 8,550,184 |
2019-05-13 | $29.51 | $30.19 | $29.48 | $30.16 | $27.05 | 6,339,733 |
2019-05-10 | $29.02 | $29.71 | $28.76 | $29.66 | $26.60 | 7,522,986 |
2019-05-09 | $30.38 | $30.45 | $29.14 | $29.25 | $26.23 | 9,883,089 |
2019-05-08 | $30.72 | $30.84 | $30.41 | $30.45 | $27.31 | 3,748,239 |
2019-05-07 | $31.03 | $31.12 | $30.70 | $30.81 | $27.63 | 4,483,719 |
2019-05-06 | $31.15 | $31.17 | $30.94 | $31.05 | $27.85 | 2,891,123 |
2019-05-03 | $30.81 | $31.16 | $30.81 | $31.15 | $27.94 | 2,679,396 |
2019-05-02 | $30.77 | $31.03 | $30.70 | $30.75 | $27.58 | 5,859,276 |
2019-05-01 | $30.89 | $31.09 | $30.75 | $30.78 | $27.60 | 6,036,209 |
2019-04-30 | $30.53 | $31.04 | $30.39 | $31.00 | $27.80 | 4,436,222 |
2019-04-29 | $30.36 | $30.53 | $30.30 | $30.45 | $27.31 | 2,378,492 |
2019-04-26 | $30.71 | $30.88 | $30.46 | $30.47 | $27.33 | 2,843,401 |
2019-04-25 | $30.19 | $30.62 | $30.02 | $30.51 | $27.36 | 4,768,591 |
2019-04-24 | $30.67 | $30.76 | $30.28 | $30.29 | $27.16 | 6,149,939 |
2019-04-23 | $30.58 | $30.73 | $30.40 | $30.62 | $27.46 | 3,940,164 |
2019-04-22 | $30.24 | $30.50 | $30.21 | $30.48 | $27.34 | 3,154,687 |
2019-04-18 | $30.16 | $30.46 | $30.11 | $30.29 | $27.16 | 3,892,478 |
2019-04-17 | $30.14 | $30.18 | $29.96 | $30.01 | $26.91 | 3,000,191 |
2019-04-16 | $30.38 | $30.50 | $29.98 | $30.15 | $27.04 | 3,432,620 |
2019-04-15 | $30.69 | $30.77 | $30.40 | $30.50 | $27.35 | 4,584,894 |
2019-04-12 | $30.19 | $30.63 | $30.02 | $30.57 | $27.42 | 5,162,393 |
2019-04-11 | $30.24 | $30.37 | $30.10 | $30.29 | $27.16 | 4,812,817 |
2019-04-10 | $30.37 | $30.52 | $30.08 | $30.20 | $27.08 | 4,637,253 |
2019-04-09 | $30.47 | $30.53 | $30.18 | $30.32 | $27.19 | 4,005,615 |
2019-04-08 | $30.78 | $30.80 | $30.39 | $30.46 | $27.32 | 4,356,927 |
2019-04-05 | $30.63 | $30.87 | $30.51 | $30.87 | $27.69 | 3,856,874 |
2019-04-04 | $30.90 | $30.94 | $30.42 | $30.53 | $27.38 | 2,680,465 |
2019-04-03 | $30.70 | $30.89 | $30.46 | $30.70 | $27.53 | 3,371,999 |
2019-04-02 | $30.81 | $30.86 | $30.57 | $30.78 | $27.60 | 3,940,554 |
2019-04-01 | $30.69 | $30.76 | $30.44 | $30.70 | $27.53 | 3,133,463 |
2019-03-29 | $30.36 | $30.78 | $30.24 | $30.70 | $27.53 | 4,084,488 |
2019-03-28 | $30.55 | $30.65 | $30.14 | $30.33 | $27.20 | 4,122,658 |
2019-03-27 | $30.97 | $31.00 | $30.49 | $30.54 | $27.39 | 3,800,206 |
2019-03-26 | $30.80 | $31.07 | $30.77 | $30.93 | $27.74 | 2,445,498 |
2019-03-25 | $30.66 | $30.88 | $30.57 | $30.80 | $27.62 | 2,888,528 |
2019-03-22 | $30.72 | $30.92 | $30.65 | $30.72 | $27.55 | 3,836,619 |
2019-03-21 | $30.24 | $30.76 | $30.18 | $30.62 | $27.46 | 2,916,502 |
2019-03-20 | $30.37 | $30.53 | $30.22 | $30.26 | $27.14 | 3,466,382 |
2019-03-19 | $30.48 | $30.57 | $30.21 | $30.27 | $27.15 | 3,641,322 |
2019-03-18 | $30.80 | $30.83 | $30.38 | $30.58 | $27.42 | 5,015,219 |
2019-03-15 | $30.42 | $30.81 | $30.35 | $30.81 | $27.63 | 9,949,230 |
2019-03-14 | $30.42 | $30.62 | $30.26 | $30.41 | $27.27 | 5,730,152 |
2019-03-13 | $30.71 | $30.76 | $30.40 | $30.41 | $27.27 | 6,378,403 |
2019-03-12 | $30.43 | $30.73 | $30.33 | $30.68 | $27.51 | 3,943,988 |
2019-03-11 | $30.03 | $30.43 | $30.00 | $30.43 | $27.29 | 4,084,801 |
2019-03-08 | $30.08 | $30.12 | $29.76 | $30.03 | $26.93 | 3,960,475 |
2019-03-07 | $30.16 | $30.31 | $29.92 | $30.03 | $26.93 | 5,644,214 |
2019-03-06 | $30.21 | $30.25 | $29.94 | $30.10 | $26.99 | 4,117,967 |
2019-03-05 | $30.29 | $30.36 | $30.06 | $30.17 | $27.06 | 4,568,824 |
2019-03-04 | $30.17 | $30.36 | $29.89 | $30.34 | $27.21 | 4,788,282 |
2019-03-01 | $30.10 | $30.28 | $29.83 | $30.17 | $27.06 | 5,962,336 |
2019-02-28 | $30.19 | $30.22 | $29.20 | $30.14 | $27.03 | 11,266,663 |
2019-02-27 | $30.91 | $31.18 | $30.72 | $31.16 | $27.95 | 6,019,748 |
2019-02-26 | $31.27 | $31.27 | $30.91 | $30.93 | $27.74 | 4,009,001 |
2019-02-25 | $31.39 | $31.41 | $30.88 | $31.01 | $27.81 | 3,382,358 |
2019-02-22 | $31.28 | $31.42 | $31.08 | $31.40 | $28.16 | 3,042,371 |
2019-02-21 | $30.80 | $31.26 | $30.68 | $31.22 | $28.00 | 2,875,655 |
2019-02-20 | $30.95 | $31.06 | $30.77 | $30.98 | $27.78 | 4,870,314 |
2019-02-19 | $30.93 | $31.24 | $30.88 | $31.21 | $27.73 | 4,638,035 |
2019-02-15 | $30.95 | $31.04 | $30.74 | $30.89 | $27.45 | 3,797,446 |
2019-02-14 | $30.78 | $30.98 | $30.67 | $30.83 | $27.39 | 3,626,640 |
2019-02-13 | $30.76 | $30.89 | $30.63 | $30.76 | $27.33 | 3,379,729 |
2019-02-12 | $30.86 | $31.01 | $30.65 | $30.84 | $27.40 | 4,621,315 |
2019-02-11 | $30.83 | $30.94 | $30.49 | $30.79 | $27.36 | 4,539,588 |
2019-02-08 | $30.81 | $30.88 | $30.47 | $30.85 | $27.41 | 4,929,259 |
2019-02-07 | $30.63 | $30.86 | $30.47 | $30.81 | $27.38 | 4,006,455 |
2019-02-06 | $30.72 | $30.82 | $30.51 | $30.60 | $27.19 | 4,231,333 |
2019-02-05 | $30.82 | $30.96 | $30.74 | $30.83 | $27.39 | 6,156,793 |
2019-02-04 | $30.62 | $30.94 | $30.40 | $30.93 | $27.48 | 5,069,113 |
2019-02-01 | $30.86 | $30.96 | $30.55 | $30.81 | $27.38 | 4,046,425 |
2019-01-31 | $30.20 | $30.99 | $30.04 | $30.92 | $27.47 | 6,464,631 |
2019-01-30 | $29.90 | $30.39 | $29.90 | $30.21 | $26.84 | 3,671,999 |
2019-01-29 | $29.99 | $30.07 | $29.86 | $30.03 | $26.68 | 4,339,038 |
2019-01-28 | $29.79 | $30.02 | $29.61 | $29.86 | $26.53 | 6,318,358 |
2019-01-25 | $30.05 | $30.20 | $29.73 | $29.79 | $26.47 | 5,605,437 |
2019-01-24 | $29.80 | $30.17 | $29.62 | $30.12 | $26.76 | 6,317,645 |
2019-01-23 | $29.62 | $29.90 | $29.62 | $29.87 | $26.54 | 4,802,178 |
2019-01-22 | $29.49 | $29.61 | $29.08 | $29.61 | $26.31 | 7,518,674 |
2019-01-18 | $29.78 | $29.82 | $29.44 | $29.44 | $26.16 | 6,719,809 |
2019-01-17 | $29.48 | $29.67 | $29.40 | $29.54 | $26.25 | 3,699,634 |
2019-01-16 | $29.21 | $29.53 | $29.21 | $29.52 | $26.23 | 4,743,782 |
2019-01-15 | $29.30 | $29.72 | $29.20 | $29.29 | $26.03 | 5,085,290 |
2019-01-14 | $29.24 | $29.31 | $28.95 | $29.20 | $25.95 | 5,985,637 |
2019-01-11 | $29.48 | $29.50 | $29.22 | $29.38 | $26.11 | 3,755,126 |
2019-01-10 | $29.04 | $29.55 | $28.98 | $29.51 | $26.22 | 3,436,683 |
2019-01-09 | $29.27 | $29.43 | $28.92 | $28.98 | $25.75 | 4,719,600 |
2019-01-08 | $28.87 | $29.35 | $28.82 | $29.34 | $26.07 | 4,658,124 |
2019-01-07 | $28.90 | $29.20 | $28.63 | $28.79 | $25.58 | 7,845,362 |
2019-01-04 | $28.14 | $28.71 | $28.14 | $28.68 | $25.48 | 6,656,161 |
2019-01-03 | $28.04 | $28.40 | $27.96 | $28.16 | $25.02 | 7,861,599 |
2019-01-02 | $28.16 | $28.18 | $27.74 | $28.00 | $24.88 | 4,027,269 |
2018-12-31 | $28.00 | $28.25 | $27.77 | $28.23 | $25.08 | 3,579,036 |
2018-12-28 | $28.16 | $28.33 | $27.89 | $28.00 | $24.88 | 3,812,491 |
2018-12-27 | $27.60 | $28.12 | $27.16 | $28.09 | $24.96 | 5,702,087 |
2018-12-26 | $27.22 | $27.71 | $26.81 | $27.65 | $24.57 | 4,880,169 |
2018-12-24 | $28.46 | $28.56 | $27.16 | $27.22 | $24.19 | 2,966,629 |
2018-12-21 | $28.41 | $29.11 | $28.23 | $28.37 | $25.21 | 9,960,001 |
2018-12-20 | $28.38 | $28.68 | $28.04 | $28.40 | $25.24 | 6,270,243 |
2018-12-19 | $28.41 | $28.75 | $28.14 | $28.39 | $25.23 | 5,648,032 |
2018-12-18 | $28.88 | $29.12 | $28.23 | $28.30 | $25.15 | 6,869,107 |
2018-12-17 | $29.39 | $29.63 | $28.73 | $28.91 | $25.69 | 9,646,994 |
2018-12-14 | $29.55 | $29.58 | $29.21 | $29.30 | $26.04 | 6,420,843 |
2018-12-13 | $28.88 | $29.50 | $28.88 | $29.34 | $26.07 | 8,195,728 |
2018-12-12 | $28.89 | $29.20 | $28.83 | $28.89 | $25.67 | 5,872,013 |
2018-12-11 | $28.58 | $28.87 | $28.49 | $28.78 | $25.57 | 5,297,948 |
2018-12-10 | $28.42 | $28.62 | $27.91 | $28.46 | $25.29 | 4,129,138 |
2018-12-07 | $28.25 | $28.62 | $28.13 | $28.38 | $25.22 | 5,079,205 |
2018-12-06 | $28.12 | $28.23 | $27.65 | $28.17 | $25.03 | 4,954,331 |
2018-12-04 | $28.40 | $28.61 | $27.98 | $28.05 | $24.92 | 6,221,556 |
2018-12-03 | $28.10 | $28.40 | $27.93 | $28.37 | $25.21 | 5,461,979 |
2018-11-30 | $27.83 | $28.02 | $27.70 | $28.01 | $24.89 | 6,083,074 |
2018-11-29 | $28.01 | $28.01 | $27.49 | $27.74 | $24.65 | 5,342,332 |
2018-11-28 | $27.92 | $28.13 | $27.74 | $28.01 | $24.89 | 4,747,078 |
2018-11-27 | $27.80 | $28.04 | $27.71 | $27.95 | $24.84 | 3,040,960 |
2018-11-26 | $27.74 | $27.90 | $27.56 | $27.81 | $24.71 | 4,386,984 |
2018-11-23 | $27.77 | $27.87 | $27.54 | $27.65 | $24.57 | 2,193,208 |
2018-11-21 | $27.84 | $28.01 | $27.70 | $27.81 | $24.71 | 4,564,980 |
2018-11-20 | $28.01 | $28.19 | $27.77 | $27.85 | $24.75 | 3,300,561 |
2018-11-19 | $27.69 | $28.02 | $27.57 | $27.97 | $24.85 | 4,003,969 |
2018-11-16 | $27.82 | $27.93 | $27.46 | $27.73 | $24.64 | 5,674,146 |
2018-11-15 | $27.33 | $27.55 | $26.87 | $27.55 | $24.48 | 6,089,928 |
2018-11-14 | $27.93 | $27.99 | $27.37 | $27.46 | $24.40 | 5,102,641 |
2018-11-13 | $28.08 | $28.28 | $27.89 | $28.22 | $24.82 | 5,826,256 |
2018-11-12 | $28.19 | $28.47 | $28.04 | $28.10 | $24.72 | 3,971,348 |
2018-11-09 | $27.94 | $28.34 | $27.94 | $28.13 | $24.75 | 4,999,741 |
2018-11-08 | $28.67 | $28.67 | $27.72 | $28.06 | $24.68 | 6,806,186 |
2018-11-07 | $27.99 | $28.35 | $27.84 | $28.32 | $24.91 | 6,670,488 |
2018-11-06 | $27.59 | $27.83 | $27.49 | $27.80 | $24.46 | 3,969,621 |
2018-11-05 | $27.09 | $27.52 | $26.99 | $27.49 | $24.18 | 3,788,022 |
2018-11-02 | $27.25 | $27.28 | $26.87 | $26.96 | $23.72 | 4,177,535 |
2018-11-01 | $27.05 | $27.22 | $26.95 | $27.19 | $23.92 | 3,889,662 |
2018-10-31 | $27.11 | $27.26 | $26.74 | $27.01 | $23.76 | 5,600,709 |
2018-10-30 | $27.32 | $27.50 | $27.06 | $27.30 | $24.02 | 4,479,286 |
2018-10-29 | $27.22 | $27.59 | $27.06 | $27.22 | $23.95 | 3,933,223 |
2018-10-26 | $27.84 | $27.97 | $26.93 | $27.17 | $23.90 | 5,102,582 |
2018-10-25 | $27.79 | $27.91 | $27.47 | $27.75 | $24.41 | 6,621,582 |
2018-10-24 | $27.87 | $28.29 | $27.73 | $27.91 | $24.55 | 6,188,880 |
2018-10-23 | $27.81 | $28.01 | $27.48 | $27.67 | $24.34 | 5,157,283 |
2018-10-22 | $28.12 | $28.19 | $27.76 | $27.81 | $24.46 | 4,400,509 |
2018-10-19 | $27.84 | $28.19 | $27.73 | $28.12 | $24.74 | 4,859,833 |
2018-10-18 | $27.61 | $27.92 | $27.52 | $27.76 | $24.42 | 4,661,671 |
2018-10-17 | $27.71 | $27.88 | $27.39 | $27.56 | $24.24 | 3,526,235 |
2018-10-16 | $27.52 | $27.96 | $27.35 | $27.75 | $24.41 | 4,029,070 |
2018-10-15 | $27.46 | $27.78 | $27.31 | $27.55 | $24.24 | 5,247,796 |
2018-10-12 | $27.22 | $27.42 | $27.04 | $27.34 | $24.05 | 7,071,263 |
2018-10-11 | $28.01 | $28.02 | $27.12 | $27.15 | $23.88 | 5,412,422 |
2018-10-10 | $28.18 | $28.45 | $27.85 | $27.88 | $24.53 | 6,935,391 |
2018-10-09 | $28.09 | $28.29 | $27.95 | $28.13 | $24.75 | 5,600,353 |
2018-10-08 | $27.87 | $28.24 | $27.80 | $27.95 | $24.59 | 5,810,845 |
2018-10-05 | $27.28 | $27.76 | $27.25 | $27.73 | $24.39 | 6,178,680 |
2018-10-04 | $27.28 | $27.45 | $26.97 | $27.28 | $24.00 | 6,111,985 |
2018-10-03 | $27.93 | $27.98 | $27.17 | $27.32 | $24.03 | 8,010,259 |
2018-10-02 | $27.72 | $27.97 | $27.42 | $27.91 | $24.55 | 10,114,632 |
2018-10-01 | $27.59 | $27.68 | $27.43 | $27.54 | $24.23 | 5,079,783 |
2018-09-28 | $27.50 | $27.76 | $27.48 | $27.65 | $24.32 | 16,733,274 |
2018-09-27 | $27.32 | $27.54 | $27.20 | $27.42 | $24.12 | 21,037,157 |
2018-09-26 | $27.42 | $27.52 | $27.09 | $27.25 | $23.97 | 57,295,459 |
2018-09-25 | $27.26 | $27.93 | $26.87 | $27.65 | $24.32 | 11,381,965 |
2018-09-24 | $28.09 | $28.12 | $27.78 | $27.82 | $24.47 | 2,411,094 |
2018-09-21 | $27.93 | $28.23 | $27.86 | $28.03 | $24.66 | 5,666,053 |
2018-09-20 | $27.94 | $28.06 | $27.68 | $28.00 | $24.63 | 2,217,327 |
2018-09-19 | $28.64 | $28.64 | $27.84 | $27.91 | $24.55 | 2,459,107 |
2018-09-18 | $28.73 | $28.79 | $28.53 | $28.60 | $25.16 | 2,625,464 |
2018-09-17 | $28.92 | $28.92 | $28.58 | $28.78 | $25.32 | 2,741,888 |
2018-09-14 | $28.75 | $29.06 | $28.55 | $28.92 | $25.44 | 4,604,070 |
2018-09-13 | $28.55 | $28.80 | $28.38 | $28.78 | $25.32 | 3,485,788 |
2018-09-12 | $28.80 | $28.86 | $28.53 | $28.58 | $25.14 | 2,080,668 |
2018-09-11 | $28.74 | $28.86 | $28.67 | $28.76 | $25.30 | 1,960,468 |
2018-09-10 | $28.66 | $28.80 | $28.57 | $28.73 | $25.27 | 1,747,789 |
2018-09-07 | $28.71 | $28.82 | $28.50 | $28.51 | $25.08 | 2,139,710 |
2018-09-06 | $28.86 | $29.00 | $28.73 | $28.90 | $25.42 | 2,953,212 |
2018-09-05 | $28.52 | $28.96 | $28.20 | $28.92 | $25.44 | 4,729,472 |
2018-09-04 | $27.68 | $27.94 | $27.65 | $27.92 | $24.56 | 3,379,555 |
2018-08-31 | $27.82 | $28.00 | $27.69 | $27.79 | $24.45 | 2,625,585 |
2018-08-30 | $27.81 | $27.89 | $27.68 | $27.77 | $24.43 | 2,117,231 |
2018-08-29 | $27.64 | $27.81 | $27.52 | $27.79 | $24.45 | 1,886,826 |
2018-08-28 | $27.62 | $27.67 | $27.48 | $27.55 | $24.24 | 2,092,538 |
2018-08-27 | $27.93 | $27.98 | $27.51 | $27.68 | $24.35 | 1,376,605 |
2018-08-24 | $27.75 | $27.93 | $27.58 | $27.88 | $24.53 | 2,553,603 |
2018-08-23 | $27.81 | $27.95 | $27.61 | $27.71 | $24.38 | 2,074,500 |
2018-08-22 | $28.13 | $28.16 | $27.77 | $27.83 | $24.48 | 1,626,011 |
2018-08-21 | $28.38 | $28.38 | $28.00 | $28.06 | $24.68 | 2,138,206 |
2018-08-20 | $28.33 | $28.38 | $28.15 | $28.35 | $24.94 | 2,443,421 |
2018-08-17 | $28.30 | $28.49 | $28.26 | $28.29 | $24.89 | 3,545,988 |
2018-08-16 | $27.96 | $28.29 | $27.82 | $28.29 | $24.89 | 4,620,585 |
2018-08-15 | $27.88 | $28.20 | $27.79 | $27.95 | $24.59 | 2,572,189 |
2018-08-14 | $28.26 | $28.26 | $28.00 | $28.13 | $24.50 | 2,538,582 |
2018-08-13 | $28.18 | $28.27 | $28.05 | $28.22 | $24.58 | 2,091,446 |
2018-08-10 | $28.28 | $28.43 | $28.11 | $28.13 | $24.50 | 2,973,275 |
2018-08-09 | $28.23 | $28.28 | $28.06 | $28.20 | $24.56 | 1,866,345 |
2018-08-08 | $28.27 | $28.34 | $28.08 | $28.24 | $24.60 | 2,127,103 |
2018-08-07 | $28.27 | $28.34 | $28.09 | $28.28 | $24.63 | 2,449,374 |
2018-08-06 | $27.95 | $28.43 | $27.94 | $28.27 | $24.62 | 3,699,161 |
2018-08-03 | $28.10 | $28.28 | $27.80 | $27.97 | $24.36 | 2,751,630 |
2018-08-02 | $27.91 | $28.20 | $27.74 | $28.11 | $24.49 | 2,634,758 |
2018-08-01 | $28.32 | $28.32 | $27.83 | $27.93 | $24.33 | 3,618,231 |
2018-07-31 | $28.17 | $28.48 | $28.03 | $28.48 | $24.81 | 4,365,632 |
2018-07-30 | $28.16 | $28.17 | $27.90 | $28.03 | $24.42 | 2,546,771 |
2018-07-27 | $28.17 | $28.35 | $28.00 | $28.16 | $24.53 | 2,711,182 |
2018-07-26 | $28.26 | $28.54 | $28.00 | $28.17 | $24.54 | 3,062,347 |
2018-07-25 | $27.92 | $28.26 | $27.89 | $28.10 | $24.48 | 3,787,247 |
2018-07-24 | $27.61 | $27.98 | $27.26 | $27.93 | $24.33 | 6,294,596 |
2018-07-23 | $27.83 | $27.98 | $27.62 | $27.64 | $24.08 | 3,427,690 |
2018-07-20 | $27.96 | $27.99 | $27.61 | $27.76 | $24.18 | 2,423,087 |
2018-07-19 | $27.65 | $28.15 | $27.65 | $28.02 | $24.41 | 3,368,566 |
2018-07-18 | $27.75 | $27.75 | $27.37 | $27.61 | $24.05 | 3,114,280 |
2018-07-17 | $27.80 | $27.86 | $27.62 | $27.71 | $24.14 | 1,630,150 |
2018-07-16 | $27.80 | $27.84 | $27.65 | $27.73 | $24.15 | 2,036,492 |
2018-07-13 | $27.79 | $27.92 | $27.55 | $27.76 | $24.18 | 2,101,522 |
2018-07-12 | $27.58 | $27.91 | $27.51 | $27.83 | $24.24 | 4,647,013 |
2018-07-11 | $27.13 | $27.54 | $27.07 | $27.51 | $23.96 | 3,167,768 |
2018-07-10 | $26.81 | $27.24 | $26.55 | $27.11 | $23.61 | 4,669,700 |
2018-07-09 | $27.94 | $27.98 | $26.84 | $26.92 | $23.45 | 4,217,168 |
2018-07-06 | $27.82 | $28.02 | $27.73 | $27.94 | $24.34 | 2,295,500 |
2018-07-05 | $27.66 | $27.75 | $27.28 | $27.75 | $24.17 | 3,538,632 |
2018-07-03 | $27.60 | $27.80 | $27.54 | $27.61 | $24.05 | 2,342,552 |
2018-07-02 | $27.75 | $27.85 | $27.42 | $27.57 | $24.01 | 3,652,510 |
2018-06-29 | $27.56 | $27.86 | $27.42 | $27.71 | $24.14 | 3,391,805 |
2018-06-28 | $27.84 | $28.00 | $27.52 | $27.56 | $24.01 | 4,000,814 |
2018-06-27 | $27.31 | $27.61 | $27.19 | $27.56 | $24.01 | 3,410,307 |
2018-06-26 | $27.11 | $27.54 | $27.11 | $27.33 | $23.81 | 5,472,330 |
2018-06-25 | $26.66 | $27.29 | $26.64 | $27.19 | $23.68 | 4,149,523 |
2018-06-22 | $26.58 | $26.65 | $26.48 | $26.62 | $23.19 | 3,470,502 |
2018-06-21 | $26.25 | $26.56 | $26.24 | $26.52 | $23.10 | 3,477,295 |
2018-06-20 | $26.47 | $26.48 | $26.23 | $26.31 | $22.92 | 2,698,541 |
2018-06-19 | $26.03 | $26.39 | $26.02 | $26.38 | $22.98 | 2,564,539 |
2018-06-18 | $25.88 | $26.13 | $25.87 | $26.08 | $22.72 | 2,892,957 |
2018-06-15 | $26.07 | $26.10 | $25.81 | $25.89 | $22.55 | 5,972,508 |
2018-06-14 | $25.65 | $26.18 | $25.65 | $26.18 | $22.80 | 3,977,757 |
2018-06-13 | $25.91 | $26.27 | $25.61 | $25.64 | $22.33 | 4,327,255 |
2018-06-12 | $25.37 | $25.96 | $25.27 | $25.91 | $22.57 | 5,509,518 |
2018-06-11 | $25.35 | $25.49 | $25.10 | $25.22 | $21.97 | 2,434,341 |
2018-06-08 | $25.46 | $25.51 | $25.15 | $25.35 | $22.08 | 2,999,630 |
2018-06-07 | $25.26 | $25.56 | $25.10 | $25.41 | $22.13 | 3,008,021 |
2018-06-06 | $25.66 | $25.81 | $25.12 | $25.21 | $21.96 | 2,916,645 |
2018-06-05 | $25.61 | $25.76 | $25.51 | $25.66 | $22.35 | 3,974,165 |
2018-06-04 | $25.93 | $26.04 | $25.57 | $25.63 | $22.32 | 3,768,997 |
2018-06-01 | $26.13 | $26.19 | $25.57 | $25.66 | $22.35 | 4,537,217 |
2018-05-31 | $26.13 | $26.36 | $25.97 | $26.13 | $22.76 | 5,086,605 |
2018-05-30 | $25.87 | $26.28 | $25.72 | $26.12 | $22.75 | 5,890,668 |
2018-05-29 | $25.92 | $26.10 | $25.69 | $25.84 | $22.51 | 4,411,254 |
2018-05-25 | $26.14 | $26.17 | $25.96 | $25.98 | $22.63 | 2,693,825 |
2018-05-24 | $25.90 | $26.20 | $25.73 | $26.17 | $22.80 | 3,115,424 |
2018-05-23 | $25.45 | $25.89 | $25.39 | $25.86 | $22.53 | 4,846,803 |
2018-05-22 | $25.26 | $25.57 | $25.23 | $25.41 | $22.13 | 2,824,011 |
2018-05-21 | $25.37 | $25.40 | $25.18 | $25.22 | $21.97 | 3,874,934 |
2018-05-18 | $25.36 | $25.47 | $25.21 | $25.33 | $22.06 | 3,239,442 |
2018-05-17 | $25.53 | $25.65 | $25.23 | $25.29 | $22.03 | 3,179,014 |
2018-05-16 | $25.85 | $25.89 | $25.44 | $25.50 | $22.21 | 3,850,646 |
2018-05-15 | $26.38 | $26.49 | $25.84 | $26.06 | $22.46 | 5,622,307 |
2018-05-14 | $26.76 | $26.83 | $26.39 | $26.49 | $22.83 | 4,872,172 |
2018-05-11 | $26.63 | $26.79 | $26.56 | $26.68 | $22.99 | 2,331,224 |
2018-05-10 | $26.41 | $26.68 | $26.33 | $26.64 | $22.95 | 5,819,981 |
2018-05-09 | $26.83 | $26.89 | $26.25 | $26.27 | $22.64 | 6,077,939 |
2018-05-08 | $26.48 | $26.57 | $26.20 | $26.55 | $22.88 | 10,349,229 |
2018-05-07 | $26.72 | $27.04 | $26.48 | $26.63 | $22.95 | 8,590,788 |
2018-05-04 | $26.98 | $27.08 | $26.04 | $26.39 | $22.74 | 8,659,379 |
2018-05-03 | $25.42 | $25.51 | $24.99 | $25.38 | $21.87 | 6,267,384 |
2018-05-02 | $25.48 | $25.60 | $25.34 | $25.46 | $21.94 | 5,013,146 |
2018-05-01 | $25.26 | $25.47 | $25.26 | $25.44 | $21.92 | 5,886,338 |
2018-04-30 | $25.50 | $25.58 | $25.23 | $25.33 | $21.83 | 5,040,069 |
2018-04-27 | $25.06 | $25.59 | $25.02 | $25.47 | $21.95 | 8,006,363 |
2018-04-26 | $25.03 | $25.20 | $24.89 | $25.11 | $21.64 | 8,207,061 |
2018-04-25 | $25.26 | $25.46 | $24.81 | $24.92 | $21.47 | 8,427,205 |
2018-04-24 | $26.05 | $26.06 | $25.29 | $25.36 | $21.85 | 11,269,306 |
2018-04-23 | $26.25 | $26.49 | $25.76 | $25.94 | $22.35 | 9,942,769 |
2018-04-20 | $27.01 | $27.07 | $26.62 | $26.68 | $22.99 | 5,111,965 |
2018-04-19 | $27.02 | $27.16 | $26.90 | $26.98 | $23.25 | 3,098,400 |
2018-04-18 | $27.17 | $27.37 | $27.11 | $27.14 | $23.39 | 2,124,470 |
2018-04-17 | $27.12 | $27.27 | $26.98 | $27.17 | $23.41 | 4,225,044 |
2018-04-16 | $26.75 | $27.12 | $26.69 | $27.07 | $23.33 | 3,120,690 |
2018-04-13 | $26.59 | $26.78 | $26.53 | $26.67 | $22.98 | 2,902,423 |
2018-04-12 | $26.90 | $26.91 | $26.39 | $26.53 | $22.86 | 3,119,316 |
2018-04-11 | $27.05 | $27.22 | $26.78 | $26.83 | $23.12 | 2,973,499 |
2018-04-10 | $27.07 | $27.22 | $27.01 | $27.10 | $23.35 | 3,004,008 |
2018-04-09 | $26.93 | $27.31 | $26.87 | $27.13 | $23.38 | 3,886,071 |
2018-04-06 | $27.26 | $27.26 | $26.74 | $26.89 | $23.17 | 5,287,944 |
2018-04-05 | $27.23 | $27.54 | $26.96 | $27.29 | $23.51 | 4,782,985 |
2018-04-04 | $27.03 | $27.29 | $26.88 | $27.20 | $23.44 | 4,033,772 |
2018-04-03 | $26.97 | $27.18 | $26.79 | $27.08 | $23.33 | 4,728,721 |
2018-04-02 | $27.47 | $27.50 | $26.77 | $26.98 | $23.25 | 3,697,233 |
2018-03-29 | $26.98 | $27.49 | $26.98 | $27.40 | $23.61 | 6,023,717 |
2018-03-28 | $27.20 | $27.20 | $26.58 | $26.95 | $23.22 | 5,207,205 |
2018-03-27 | $26.86 | $27.47 | $26.76 | $27.09 | $23.34 | 6,439,087 |
2018-03-26 | $26.65 | $26.92 | $26.43 | $26.84 | $23.13 | 4,114,078 |
2018-03-23 | $26.84 | $27.14 | $26.44 | $26.50 | $22.83 | 4,625,072 |
2018-03-22 | $26.53 | $27.00 | $26.40 | $26.73 | $23.03 | 6,914,202 |
2018-03-21 | $26.80 | $27.28 | $26.71 | $26.84 | $23.13 | 6,477,670 |
2018-03-20 | $26.93 | $26.99 | $26.60 | $26.81 | $23.10 | 7,609,850 |
2018-03-19 | $27.16 | $27.18 | $26.78 | $26.95 | $23.22 | 4,717,851 |
2018-03-16 | $26.89 | $27.26 | $26.86 | $27.15 | $23.39 | 13,624,386 |
2018-03-15 | $27.13 | $27.43 | $26.47 | $26.92 | $23.20 | 8,587,016 |
2018-03-14 | $27.39 | $27.55 | $26.77 | $27.05 | $23.31 | 8,892,177 |
2018-03-13 | $27.48 | $27.59 | $27.26 | $27.31 | $23.53 | 3,486,783 |
2018-03-12 | $27.16 | $27.44 | $27.14 | $27.43 | $23.64 | 4,251,875 |
2018-03-09 | $27.19 | $27.19 | $26.95 | $27.13 | $23.38 | 3,898,803 |
2018-03-08 | $26.85 | $27.11 | $26.80 | $27.09 | $23.34 | 3,996,474 |
2018-03-07 | $26.73 | $26.81 | $26.53 | $26.71 | $23.02 | 3,239,947 |
2018-03-06 | $27.13 | $27.14 | $26.64 | $26.77 | $23.07 | 3,545,130 |
2018-03-05 | $26.67 | $27.24 | $26.58 | $27.15 | $23.39 | 4,651,047 |
2018-03-02 | $26.73 | $27.02 | $26.47 | $26.69 | $23.00 | 3,971,579 |
2018-03-01 | $27.05 | $27.32 | $26.64 | $26.72 | $23.02 | 5,152,536 |
2018-02-28 | $27.33 | $27.41 | $27.02 | $27.05 | $23.31 | 4,845,542 |
2018-02-27 | $27.85 | $27.88 | $27.23 | $27.25 | $23.48 | 3,847,771 |
2018-02-26 | $27.78 | $27.87 | $27.67 | $27.79 | $23.95 | 3,513,589 |
2018-02-23 | $27.09 | $27.76 | $26.96 | $27.73 | $23.89 | 3,953,745 |
2018-02-22 | $27.14 | $27.52 | $26.44 | $27.00 | $23.27 | 5,520,527 |
2018-02-21 | $26.78 | $26.82 | $26.22 | $26.23 | $22.60 | 3,772,225 |
2018-02-20 | $26.81 | $27.00 | $26.65 | $26.73 | $23.03 | 3,629,760 |
2018-02-16 | $26.69 | $26.99 | $26.64 | $26.91 | $23.19 | 3,042,858 |
2018-02-15 | $26.26 | $26.76 | $26.20 | $26.76 | $23.06 | 3,154,959 |
2018-02-14 | $26.36 | $26.48 | $26.12 | $26.19 | $22.57 | 2,975,446 |
2018-02-13 | $26.65 | $26.88 | $26.42 | $26.77 | $22.82 | 3,316,573 |
2018-02-12 | $26.54 | $26.89 | $26.34 | $26.73 | $22.79 | 2,699,964 |
2018-02-09 | $25.92 | $26.72 | $25.88 | $26.50 | $22.59 | 4,151,420 |
2018-02-08 | $26.32 | $26.53 | $25.84 | $25.85 | $22.04 | 5,390,550 |
2018-02-07 | $26.31 | $26.84 | $26.25 | $26.36 | $22.48 | 4,914,385 |
2018-02-06 | $26.64 | $26.64 | $25.85 | $26.32 | $22.44 | 6,671,140 |
2018-02-05 | $27.47 | $27.79 | $26.91 | $26.91 | $22.94 | 4,737,484 |
2018-02-02 | $27.60 | $27.87 | $27.52 | $27.55 | $23.49 | 4,371,575 |
2018-02-01 | $28.17 | $28.32 | $27.67 | $27.72 | $23.63 | 5,210,829 |
2018-01-31 | $27.89 | $28.19 | $27.75 | $28.18 | $24.03 | 4,504,613 |
2018-01-30 | $27.79 | $27.99 | $27.66 | $27.82 | $23.72 | 4,464,338 |
2018-01-29 | $28.34 | $28.42 | $27.72 | $27.73 | $23.64 | 4,510,190 |
2018-01-26 | $28.44 | $28.49 | $28.17 | $28.46 | $24.27 | 2,908,160 |
2018-01-25 | $28.14 | $28.41 | $28.03 | $28.38 | $24.20 | 4,249,699 |
2018-01-24 | $28.03 | $28.18 | $27.88 | $28.14 | $23.99 | 4,390,416 |
2018-01-23 | $27.88 | $28.17 | $27.70 | $28.08 | $23.94 | 2,737,854 |
2018-01-22 | $27.96 | $28.09 | $27.74 | $27.79 | $23.69 | 2,694,042 |
2018-01-19 | $27.93 | $28.09 | $27.72 | $27.80 | $23.70 | 3,563,945 |
2018-01-18 | $27.92 | $28.00 | $27.57 | $27.83 | $23.73 | 4,155,726 |
2018-01-17 | $27.62 | $27.99 | $27.57 | $27.88 | $23.77 | 4,875,784 |
2018-01-16 | $27.46 | $27.62 | $27.20 | $27.52 | $23.46 | 4,905,871 |
2018-01-12 | $27.35 | $27.48 | $27.11 | $27.37 | $23.34 | 3,957,859 |
2018-01-11 | $27.33 | $27.62 | $27.22 | $27.43 | $23.39 | 3,610,032 |
2018-01-10 | $27.71 | $27.71 | $27.24 | $27.26 | $23.24 | 4,140,352 |
2018-01-09 | $28.07 | $28.18 | $27.66 | $27.76 | $23.67 | 2,476,984 |
2018-01-08 | $28.08 | $28.18 | $27.79 | $28.04 | $23.91 | 4,729,327 |
2018-01-05 | $28.03 | $28.26 | $27.74 | $27.87 | $23.76 | 4,434,137 |
2018-01-04 | $27.94 | $28.45 | $27.91 | $27.99 | $23.87 | 4,673,695 |
2018-01-03 | $27.90 | $28.25 | $27.79 | $27.96 | $23.84 | 3,318,053 |
2018-01-02 | $28.39 | $28.42 | $27.96 | $28.02 | $23.89 | 2,550,616 |
2017-12-29 | $28.42 | $28.50 | $28.30 | $28.36 | $24.18 | 1,377,205 |
2017-12-28 | $28.23 | $28.38 | $28.07 | $28.36 | $24.18 | 1,182,069 |
2017-12-27 | $28.09 | $28.22 | $27.96 | $28.15 | $24.00 | 1,336,245 |
2017-12-26 | $28.11 | $28.24 | $27.97 | $28.03 | $23.90 | 1,348,122 |
2017-12-22 | $27.80 | $28.13 | $27.80 | $28.07 | $23.93 | 1,885,382 |
2017-12-21 | $27.94 | $28.02 | $27.75 | $27.77 | $23.68 | 2,636,162 |
2017-12-20 | $28.01 | $28.29 | $27.99 | $28.02 | $23.89 | 2,471,377 |
2017-12-19 | $28.48 | $28.51 | $28.00 | $28.01 | $23.88 | 2,327,718 |
2017-12-18 | $28.89 | $28.90 | $28.39 | $28.46 | $24.27 | 2,802,107 |
2017-12-15 | $28.69 | $28.95 | $28.69 | $28.80 | $24.56 | 6,138,203 |
2017-12-14 | $28.36 | $28.71 | $28.10 | $28.62 | $24.40 | 3,153,246 |
2017-12-13 | $28.45 | $28.50 | $28.22 | $28.40 | $24.21 | 3,989,005 |
2017-12-12 | $28.76 | $28.99 | $28.37 | $28.38 | $24.20 | 3,050,477 |
2017-12-11 | $28.78 | $28.88 | $28.67 | $28.85 | $24.60 | 2,831,263 |
2017-12-08 | $28.83 | $28.91 | $28.68 | $28.91 | $24.65 | 3,201,015 |
2017-12-07 | $28.97 | $28.97 | $28.66 | $28.86 | $24.61 | 3,000,412 |
2017-12-06 | $28.96 | $29.19 | $28.78 | $29.01 | $24.73 | 3,587,618 |
2017-12-05 | $29.36 | $29.36 | $28.87 | $28.91 | $24.65 | 2,870,596 |
2017-12-04 | $29.24 | $29.50 | $29.00 | $29.36 | $25.03 | 3,755,457 |
2017-12-01 | $30.17 | $30.17 | $29.08 | $29.53 | $25.18 | 3,766,830 |
2017-11-30 | $29.68 | $30.07 | $29.68 | $30.01 | $25.59 | 4,487,350 |
2017-11-29 | $29.51 | $29.92 | $29.45 | $29.67 | $25.30 | 2,061,528 |
2017-11-28 | $29.57 | $29.70 | $29.51 | $29.58 | $25.22 | 1,487,102 |
2017-11-27 | $29.11 | $29.57 | $29.05 | $29.54 | $25.19 | 2,497,932 |
2017-11-24 | $29.15 | $29.23 | $29.02 | $29.03 | $24.75 | 852,505 |
2017-11-22 | $29.11 | $29.21 | $29.08 | $29.15 | $24.85 | 1,772,703 |
2017-11-21 | $29.20 | $29.21 | $29.03 | $29.09 | $24.80 | 1,444,645 |
2017-11-20 | $29.01 | $29.13 | $28.84 | $29.12 | $24.83 | 2,122,873 |
2017-11-17 | $28.98 | $29.17 | $28.91 | $29.00 | $24.73 | 2,775,142 |
2017-11-16 | $29.25 | $29.31 | $28.80 | $29.03 | $24.75 | 3,326,529 |
2017-11-15 | $29.74 | $29.85 | $29.27 | $29.35 | $25.02 | 2,855,912 |
2017-11-14 | $29.50 | $29.96 | $29.49 | $29.95 | $25.31 | 3,222,829 |
2017-11-13 | $29.42 | $29.66 | $29.41 | $29.63 | $25.04 | 583,015 |
2017-11-10 | $29.66 | $29.71 | $29.34 | $29.41 | $24.85 | 631,330 |
2017-11-09 | $29.83 | $29.92 | $29.65 | $29.81 | $25.19 | 2,318,977 |
2017-11-08 | $29.92 | $30.04 | $29.79 | $29.95 | $25.31 | 2,067,633 |
2017-11-07 | $29.70 | $29.99 | $29.69 | $29.95 | $25.31 | 2,563,688 |
2017-11-06 | $29.60 | $29.87 | $29.49 | $29.72 | $25.11 | 2,010,606 |
2017-11-03 | $28.57 | $29.86 | $28.20 | $29.59 | $25.00 | 3,003,782 |
2017-11-02 | $29.71 | $29.81 | $29.44 | $29.74 | $25.13 | 3,323,476 |
2017-11-01 | $29.71 | $29.77 | $29.45 | $29.71 | $25.10 | 3,732,924 |
2017-10-31 | $29.42 | $29.65 | $29.35 | $29.58 | $24.99 | 2,487,713 |
2017-10-30 | $29.70 | $29.74 | $29.42 | $29.47 | $24.90 | 2,565,526 |
2017-10-27 | $29.38 | $29.75 | $29.29 | $29.75 | $25.14 | 1,554,586 |
2017-10-26 | $29.51 | $29.77 | $29.45 | $29.49 | $24.92 | 2,390,736 |
2017-10-25 | $29.45 | $29.49 | $29.07 | $29.38 | $24.82 | 1,599,076 |
2017-10-24 | $29.68 | $29.78 | $29.46 | $29.59 | $25.00 | 3,305,994 |
2017-10-23 | $29.70 | $29.73 | $29.51 | $29.67 | $25.07 | 2,456,244 |
2017-10-20 | $29.69 | $29.75 | $29.52 | $29.70 | $25.09 | 1,544,298 |
2017-10-19 | $29.61 | $29.75 | $29.47 | $29.75 | $25.14 | 1,874,108 |
2017-10-18 | $29.51 | $29.80 | $29.48 | $29.58 | $24.99 | 2,165,872 |
2017-10-17 | $29.43 | $29.55 | $29.27 | $29.53 | $24.95 | 2,236,028 |
2017-10-16 | $29.26 | $29.56 | $29.20 | $29.46 | $24.89 | 2,816,525 |
2017-10-13 | $29.84 | $29.97 | $29.35 | $29.36 | $24.81 | 2,650,606 |
2017-10-12 | $29.31 | $29.77 | $29.23 | $29.72 | $25.11 | 4,454,450 |
2017-10-11 | $29.15 | $29.49 | $29.15 | $29.31 | $24.76 | 2,263,078 |
2017-10-10 | $28.83 | $29.14 | $28.73 | $29.12 | $24.60 | 2,294,280 |
2017-10-09 | $28.91 | $28.98 | $28.69 | $28.73 | $24.27 | 2,737,775 |
2017-10-06 | $28.92 | $28.99 | $28.81 | $28.88 | $24.40 | 2,363,410 |
2017-10-05 | $28.99 | $29.11 | $28.81 | $29.06 | $24.55 | 3,087,970 |
2017-10-04 | $28.78 | $29.01 | $28.67 | $28.99 | $24.49 | 2,370,534 |
2017-10-03 | $28.98 | $28.98 | $28.60 | $28.78 | $24.32 | 2,139,659 |
2017-10-02 | $29.25 | $29.28 | $28.89 | $28.96 | $24.47 | 3,027,756 |
2017-09-29 | $29.17 | $29.27 | $29.07 | $29.21 | $24.68 | 2,766,812 |
2017-09-28 | $29.07 | $29.24 | $28.90 | $29.15 | $24.63 | 2,931,885 |
2017-09-27 | $29.50 | $29.64 | $28.97 | $29.08 | $24.57 | 3,455,113 |
2017-09-26 | $29.57 | $29.73 | $29.35 | $29.64 | $25.04 | 3,296,386 |
2017-09-25 | $29.22 | $29.69 | $29.17 | $29.66 | $25.06 | 2,784,977 |
2017-09-22 | $29.58 | $29.58 | $29.17 | $29.20 | $24.67 | 2,524,980 |
2017-09-21 | $29.68 | $29.84 | $29.42 | $29.49 | $24.92 | 2,836,667 |
2017-09-20 | $30.05 | $30.12 | $29.61 | $29.70 | $25.09 | 2,258,741 |
2017-09-19 | $30.05 | $30.07 | $29.86 | $29.97 | $25.32 | 3,553,784 |
2017-09-18 | $30.29 | $30.34 | $29.82 | $29.98 | $25.33 | 2,239,132 |
2017-09-15 | $30.19 | $30.30 | $30.10 | $30.27 | $25.58 | 5,315,805 |
2017-09-14 | $29.92 | $30.19 | $29.78 | $30.14 | $25.47 | 3,748,512 |
2017-09-13 | $29.96 | $30.17 | $29.92 | $29.94 | $25.30 | 3,681,011 |
2017-09-12 | $30.42 | $30.44 | $29.86 | $29.98 | $25.33 | 2,969,996 |
2017-09-11 | $30.03 | $30.45 | $29.98 | $30.45 | $25.73 | 2,614,268 |
2017-09-08 | $29.86 | $30.03 | $29.73 | $30.01 | $25.36 | 3,073,432 |
2017-09-07 | $29.48 | $29.98 | $29.47 | $29.96 | $25.31 | 3,169,661 |
2017-09-06 | $29.81 | $29.81 | $29.36 | $29.44 | $24.87 | 3,398,499 |
2017-09-05 | $29.72 | $29.73 | $29.54 | $29.62 | $25.03 | 2,638,773 |
2017-09-01 | $29.70 | $29.74 | $29.51 | $29.63 | $25.04 | 1,941,378 |
2017-08-31 | $29.69 | $29.71 | $29.56 | $29.62 | $25.03 | 3,411,065 |
2017-08-30 | $29.81 | $29.89 | $29.57 | $29.66 | $25.06 | 2,518,543 |
2017-08-29 | $30.00 | $30.12 | $29.79 | $29.89 | $25.26 | 3,199,245 |
2017-08-28 | $29.80 | $29.95 | $29.66 | $29.93 | $25.29 | 1,942,491 |
2017-08-25 | $29.79 | $29.87 | $29.66 | $29.73 | $25.12 | 1,495,835 |
2017-08-24 | $29.70 | $29.72 | $29.52 | $29.64 | $25.04 | 2,067,360 |
2017-08-23 | $29.50 | $29.75 | $29.40 | $29.73 | $25.12 | 1,600,668 |
2017-08-22 | $29.32 | $29.52 | $29.24 | $29.51 | $24.93 | 2,406,141 |
2017-08-21 | $29.05 | $29.38 | $29.05 | $29.28 | $24.74 | 2,396,919 |
2017-08-18 | $28.73 | $29.24 | $28.70 | $29.01 | $24.51 | 3,455,569 |
2017-08-17 | $28.93 | $29.04 | $28.76 | $28.77 | $24.31 | 2,485,482 |
2017-08-16 | $28.84 | $28.99 | $28.77 | $28.95 | $24.46 | 2,780,201 |
2017-08-15 | $28.70 | $28.86 | $28.64 | $28.84 | $24.37 | 2,492,635 |
2017-08-14 | $28.87 | $29.10 | $28.62 | $28.80 | $24.33 | 3,575,377 |
2017-08-11 | $29.01 | $29.10 | $28.75 | $28.82 | $24.13 | 2,026,145 |
2017-08-10 | $29.06 | $29.31 | $28.92 | $29.13 | $24.39 | 3,004,229 |
2017-08-09 | $29.13 | $29.45 | $29.03 | $29.06 | $24.33 | 3,689,744 |
2017-08-08 | $28.68 | $29.14 | $28.66 | $29.05 | $24.32 | 4,919,298 |
2017-08-07 | $28.58 | $28.85 | $28.56 | $28.74 | $24.06 | 2,867,674 |
2017-08-04 | $28.42 | $28.61 | $28.29 | $28.54 | $23.89 | 2,701,124 |
2017-08-03 | $27.64 | $28.54 | $27.61 | $28.47 | $23.83 | 2,868,851 |
2017-08-02 | $28.15 | $28.30 | $27.84 | $28.17 | $23.58 | 5,069,063 |
2017-08-01 | $28.23 | $28.36 | $28.14 | $28.25 | $23.65 | 2,044,898 |
2017-07-31 | $28.20 | $28.23 | $28.08 | $28.19 | $23.60 | 3,866,530 |
2017-07-28 | $28.13 | $28.24 | $28.09 | $28.14 | $23.56 | 1,832,459 |
2017-07-27 | $28.03 | $28.21 | $28.03 | $28.13 | $23.55 | 2,772,719 |
2017-07-26 | $27.91 | $28.11 | $27.86 | $28.08 | $23.51 | 1,667,742 |
2017-07-25 | $28.22 | $28.29 | $27.86 | $27.92 | $23.37 | 1,653,208 |
2017-07-24 | $28.15 | $28.34 | $28.03 | $28.17 | $23.58 | 2,883,133 |
2017-07-21 | $28.03 | $28.17 | $27.95 | $28.15 | $23.57 | 2,163,663 |
2017-07-20 | $27.78 | $28.14 | $27.60 | $28.05 | $23.48 | 3,723,622 |
2017-07-19 | $27.83 | $27.83 | $27.56 | $27.63 | $23.13 | 3,415,817 |
2017-07-18 | $27.80 | $27.86 | $27.66 | $27.78 | $23.26 | 2,580,423 |
2017-07-17 | $27.62 | $27.79 | $27.50 | $27.77 | $23.25 | 2,796,551 |
2017-07-14 | $27.54 | $27.66 | $27.43 | $27.62 | $23.12 | 2,402,038 |
2017-07-13 | $27.44 | $27.53 | $27.22 | $27.36 | $22.90 | 2,437,305 |
2017-07-12 | $27.40 | $27.63 | $27.35 | $27.48 | $23.01 | 3,146,837 |
2017-07-11 | $27.31 | $27.32 | $26.98 | $27.16 | $22.74 | 2,462,123 |
2017-07-10 | $27.32 | $27.38 | $27.24 | $27.27 | $22.83 | 2,413,548 |
2017-07-07 | $27.28 | $27.40 | $27.12 | $27.32 | $22.87 | 2,009,128 |
2017-07-06 | $27.37 | $27.42 | $27.21 | $27.28 | $22.84 | 2,647,149 |
2017-07-05 | $27.63 | $27.71 | $27.39 | $27.45 | $22.98 | 2,554,505 |
2017-07-03 | $27.47 | $27.85 | $27.46 | $27.58 | $23.09 | 2,749,688 |
2017-06-30 | $27.47 | $27.62 | $27.38 | $27.38 | $22.92 | 3,182,281 |
2017-06-29 | $27.68 | $27.72 | $27.35 | $27.46 | $22.99 | 3,907,772 |
2017-06-28 | $28.30 | $28.32 | $27.78 | $27.83 | $23.30 | 2,920,648 |
2017-06-27 | $28.23 | $28.44 | $28.08 | $28.18 | $23.59 | 3,476,971 |
2017-06-26 | $28.07 | $28.38 | $28.04 | $28.38 | $23.76 | 2,741,284 |
2017-06-23 | $28.07 | $28.18 | $27.94 | $28.05 | $23.48 | 2,436,277 |
2017-06-22 | $28.00 | $28.26 | $27.94 | $28.09 | $23.52 | 3,049,360 |
2017-06-21 | $28.38 | $28.47 | $27.91 | $27.98 | $23.42 | 2,372,673 |
2017-06-20 | $28.69 | $28.77 | $28.26 | $28.41 | $23.78 | 4,118,000 |
2017-06-19 | $28.90 | $28.96 | $28.63 | $28.71 | $24.03 | 2,480,754 |
2017-06-16 | $28.59 | $28.88 | $28.59 | $28.88 | $24.18 | 3,589,191 |
2017-06-15 | $28.31 | $28.80 | $28.28 | $28.61 | $23.95 | 3,359,758 |
2017-06-14 | $28.15 | $28.50 | $28.15 | $28.37 | $23.75 | 2,728,179 |
2017-06-13 | $28.08 | $28.22 | $28.02 | $28.13 | $23.55 | 2,738,197 |
2017-06-12 | $28.24 | $28.33 | $27.90 | $28.11 | $23.53 | 2,391,415 |
2017-06-09 | $28.22 | $28.31 | $27.98 | $28.24 | $23.64 | 2,228,246 |
2017-06-08 | $28.26 | $28.28 | $27.99 | $28.21 | $23.62 | 2,474,542 |
2017-06-07 | $28.56 | $28.69 | $28.28 | $28.32 | $23.71 | 2,523,432 |
2017-06-06 | $28.59 | $28.66 | $28.42 | $28.50 | $23.86 | 3,508,459 |
2017-06-05 | $28.82 | $28.93 | $28.52 | $28.55 | $23.90 | 2,170,262 |
2017-06-02 | $29.02 | $29.08 | $28.81 | $28.88 | $24.18 | 1,843,153 |
2017-06-01 | $28.61 | $28.94 | $28.47 | $28.93 | $24.22 | 2,743,926 |
2017-05-31 | $28.42 | $28.73 | $28.40 | $28.61 | $23.95 | 3,409,824 |
2017-05-30 | $28.31 | $28.45 | $28.20 | $28.39 | $23.77 | 1,333,503 |
2017-05-26 | $28.19 | $28.37 | $28.14 | $28.33 | $23.72 | 2,059,351 |
2017-05-25 | $28.00 | $28.21 | $27.91 | $28.18 | $23.59 | 2,026,415 |
2017-05-24 | $27.80 | $28.01 | $27.78 | $27.97 | $23.42 | 2,298,451 |
2017-05-23 | $27.70 | $27.92 | $27.68 | $27.75 | $23.23 | 1,513,845 |
2017-05-22 | $27.45 | $27.73 | $27.42 | $27.70 | $23.19 | 1,768,609 |
2017-05-19 | $27.26 | $27.55 | $27.05 | $27.48 | $23.01 | 9,725,977 |
2017-05-18 | $27.18 | $27.34 | $26.87 | $27.21 | $22.78 | 2,471,136 |
2017-05-17 | $27.17 | $27.32 | $26.90 | $27.17 | $22.75 | 2,848,767 |
2017-05-16 | $27.42 | $27.49 | $27.17 | $27.19 | $22.76 | 2,161,516 |
2017-05-15 | $27.31 | $27.46 | $27.29 | $27.42 | $22.95 | 2,704,451 |
2017-05-12 | $27.28 | $27.41 | $27.22 | $27.29 | $22.85 | 2,201,603 |
2017-05-11 | $27.56 | $27.58 | $27.30 | $27.42 | $22.73 | 2,316,835 |
2017-05-10 | $27.44 | $27.66 | $27.37 | $27.54 | $22.83 | 4,089,672 |
2017-05-09 | $27.80 | $27.85 | $27.33 | $27.45 | $22.76 | 2,724,471 |
2017-05-08 | $28.04 | $28.12 | $27.71 | $27.87 | $23.11 | 3,142,554 |
2017-05-05 | $28.09 | $28.25 | $27.71 | $28.05 | $23.25 | 3,037,712 |
2017-05-04 | $28.07 | $28.08 | $27.76 | $27.98 | $23.20 | 2,826,373 |
2017-05-03 | $28.14 | $28.28 | $28.06 | $28.10 | $23.30 | 1,747,380 |
2017-05-02 | $28.35 | $28.44 | $28.10 | $28.19 | $23.37 | 2,109,571 |
2017-05-01 | $28.58 | $28.59 | $28.25 | $28.31 | $23.47 | 1,931,675 |
2017-04-28 | $28.62 | $28.68 | $28.44 | $28.53 | $23.65 | 2,266,423 |
2017-04-27 | $28.35 | $28.86 | $28.34 | $28.64 | $23.74 | 3,379,378 |
2017-04-26 | $28.37 | $28.49 | $28.22 | $28.33 | $23.49 | 2,349,075 |
2017-04-25 | $28.24 | $28.41 | $28.22 | $28.39 | $23.54 | 2,074,322 |
2017-04-24 | $28.20 | $28.39 | $28.01 | $28.32 | $23.48 | 2,544,326 |
2017-04-21 | $27.97 | $28.24 | $27.97 | $28.12 | $23.31 | 3,182,785 |
2017-04-20 | $27.96 | $27.96 | $27.68 | $27.90 | $23.13 | 1,938,676 |
2017-04-19 | $28.34 | $28.40 | $27.88 | $27.97 | $23.19 | 2,107,623 |
2017-04-18 | $28.26 | $28.46 | $28.23 | $28.30 | $23.46 | 3,478,542 |
2017-04-17 | $27.98 | $28.24 | $27.94 | $28.24 | $23.41 | 1,895,493 |
2017-04-13 | $28.01 | $28.19 | $27.87 | $27.94 | $23.16 | 1,960,031 |
2017-04-12 | $27.93 | $28.12 | $27.74 | $28.04 | $23.25 | 2,092,206 |
2017-04-11 | $27.97 | $28.00 | $27.76 | $27.91 | $23.14 | 2,883,229 |
2017-04-10 | $27.89 | $28.07 | $27.73 | $28.00 | $23.21 | 2,995,079 |
2017-04-07 | $27.96 | $28.17 | $27.83 | $27.90 | $23.13 | 5,284,941 |
2017-04-06 | $27.77 | $27.93 | $27.65 | $27.90 | $23.13 | 2,909,776 |
2017-04-05 | $27.76 | $27.91 | $27.67 | $27.84 | $23.08 | 2,323,878 |
2017-04-04 | $27.54 | $27.82 | $27.49 | $27.77 | $23.02 | 2,132,121 |
2017-04-03 | $27.55 | $27.56 | $27.30 | $27.55 | $22.84 | 2,247,677 |
2017-03-31 | $27.46 | $27.75 | $27.44 | $27.57 | $22.86 | 2,643,845 |
2017-03-30 | $27.79 | $27.85 | $27.38 | $27.51 | $22.81 | 2,028,241 |
2017-03-29 | $27.72 | $28.00 | $27.58 | $27.85 | $23.09 | 3,482,577 |
2017-03-28 | $27.65 | $27.72 | $27.46 | $27.69 | $22.96 | 2,801,414 |
2017-03-27 | $27.94 | $28.04 | $27.59 | $27.69 | $22.96 | 2,003,952 |
2017-03-24 | $27.80 | $27.91 | $27.70 | $27.87 | $23.11 | 2,125,748 |
2017-03-23 | $27.91 | $28.09 | $27.66 | $27.75 | $23.01 | 2,982,259 |
2017-03-22 | $27.72 | $27.95 | $27.51 | $27.88 | $23.11 | 4,599,541 |
2017-03-21 | $27.45 | $27.79 | $27.45 | $27.58 | $22.86 | 6,466,039 |
2017-03-20 | $27.76 | $27.82 | $27.42 | $27.45 | $22.76 | 2,932,954 |
2017-03-17 | $27.63 | $27.82 | $27.58 | $27.68 | $22.95 | 6,295,597 |
2017-03-16 | $27.75 | $27.97 | $27.46 | $27.59 | $22.87 | 4,063,873 |
2017-03-15 | $27.67 | $28.18 | $27.60 | $28.09 | $23.29 | 2,624,315 |
2017-03-14 | $27.55 | $27.60 | $27.35 | $27.50 | $22.80 | 2,635,159 |
2017-03-13 | $27.69 | $27.78 | $27.55 | $27.61 | $22.89 | 2,365,618 |
2017-03-10 | $27.50 | $27.74 | $27.44 | $27.71 | $22.97 | 3,190,190 |
2017-03-09 | $27.45 | $27.65 | $27.30 | $27.37 | $22.69 | 2,603,543 |
2017-03-08 | $27.83 | $27.85 | $27.37 | $27.44 | $22.75 | 2,920,662 |
2017-03-07 | $28.00 | $28.08 | $27.79 | $28.00 | $23.21 | 3,184,571 |
2017-03-06 | $27.90 | $27.97 | $27.75 | $27.96 | $23.18 | 2,488,954 |
2017-03-03 | $27.79 | $27.92 | $27.59 | $27.90 | $23.13 | 3,263,121 |
2017-03-02 | $27.56 | $27.96 | $27.54 | $27.77 | $23.02 | 2,950,244 |
2017-03-01 | $27.19 | $27.85 | $27.05 | $27.70 | $22.96 | 3,461,713 |
2017-02-28 | $25.91 | $27.43 | $25.51 | $27.32 | $22.65 | 47,927 |
2017-02-27 | $26.99 | $27.03 | $26.77 | $26.79 | $22.21 | 3,093,908 |
2017-02-24 | $26.86 | $27.02 | $26.74 | $27.02 | $22.40 | 2,578,155 |
2017-02-23 | $26.68 | $26.98 | $26.64 | $26.84 | $22.25 | 3,625,763 |
2017-02-22 | $26.60 | $26.65 | $26.41 | $26.57 | $22.03 | 2,071,823 |
2017-02-21 | $26.47 | $26.70 | $26.39 | $26.61 | $22.06 | 2,217,157 |
2017-02-17 | $26.41 | $26.52 | $26.19 | $26.51 | $21.98 | 2,342,384 |
2017-02-16 | $26.04 | $26.39 | $26.01 | $26.37 | $21.86 | 1,927,720 |
2017-02-15 | $25.86 | $26.10 | $25.76 | $26.07 | $21.61 | 4,074,162 |
2017-02-14 | $26.32 | $26.47 | $25.90 | $26.05 | $21.60 | 2,620,458 |
2017-02-13 | $26.48 | $26.69 | $26.46 | $26.67 | $21.89 | 4,106,262 |
2017-02-10 | $26.46 | $26.59 | $26.41 | $26.49 | $21.74 | 2,013,371 |
2017-02-09 | $26.38 | $26.57 | $26.31 | $26.47 | $21.72 | 2,441,518 |
2017-02-08 | $26.10 | $26.45 | $26.04 | $26.42 | $21.68 | 2,140,644 |
2017-02-07 | $26.11 | $26.22 | $26.08 | $26.17 | $21.48 | 1,937,480 |
2017-02-06 | $26.39 | $26.43 | $26.03 | $26.09 | $21.41 | 2,696,908 |
2017-02-03 | $26.25 | $26.36 | $26.18 | $26.30 | $21.58 | 2,057,156 |
2017-02-02 | $25.91 | $26.21 | $25.78 | $26.19 | $21.49 | 3,369,708 |
2017-02-01 | $26.09 | $26.25 | $25.79 | $25.93 | $21.28 | 3,624,948 |
2017-01-31 | $25.87 | $26.23 | $25.77 | $26.21 | $21.51 | 4,814,210 |
2017-01-30 | $26.06 | $26.06 | $25.59 | $25.83 | $21.20 | 2,448,502 |
2017-01-27 | $26.00 | $26.06 | $25.86 | $26.06 | $21.38 | 3,104,563 |
2017-01-26 | $25.97 | $26.05 | $25.74 | $25.99 | $21.33 | 3,079,041 |
2017-01-25 | $25.56 | $26.06 | $25.55 | $25.95 | $21.29 | 4,044,719 |
2017-01-24 | $25.51 | $25.77 | $25.38 | $25.62 | $21.02 | 3,809,482 |
2017-01-23 | $25.61 | $25.67 | $25.33 | $25.44 | $20.88 | 1,844,786 |
2017-01-20 | $25.49 | $25.60 | $25.38 | $25.60 | $21.01 | 2,922,889 |
2017-01-19 | $25.60 | $25.64 | $25.31 | $25.44 | $20.88 | 2,461,033 |
2017-01-18 | $25.44 | $25.81 | $25.42 | $25.68 | $21.07 | 2,759,326 |
2017-01-17 | $25.48 | $25.75 | $25.39 | $25.49 | $20.92 | 2,604,303 |
2017-01-13 | $25.27 | $25.46 | $25.25 | $25.42 | $20.86 | 3,594,342 |
2017-01-12 | $25.41 | $25.47 | $25.17 | $25.33 | $20.79 | 2,354,882 |
2017-01-11 | $24.92 | $25.46 | $24.92 | $25.42 | $20.86 | 2,702,964 |
2017-01-10 | $24.86 | $25.08 | $24.74 | $24.95 | $20.47 | 2,923,520 |
2017-01-09 | $25.41 | $25.45 | $24.88 | $24.88 | $20.42 | 2,497,956 |
2017-01-06 | $24.80 | $25.45 | $24.79 | $25.36 | $20.81 | 3,202,361 |
2017-01-05 | $24.79 | $25.00 | $24.63 | $24.81 | $20.36 | 3,079,572 |
2017-01-04 | $24.70 | $25.12 | $24.70 | $24.81 | $20.36 | 3,758,680 |
2017-01-03 | $24.72 | $24.74 | $24.45 | $24.59 | $20.18 | 2,246,823 |
2016-12-30 | $24.80 | $24.83 | $24.59 | $24.64 | $20.22 | 2,037,230 |
2016-12-29 | $24.52 | $24.78 | $24.48 | $24.73 | $20.29 | 1,629,093 |
2016-12-28 | $24.77 | $24.81 | $24.41 | $24.44 | $20.06 | 1,722,262 |
2016-12-27 | $24.77 | $24.84 | $24.64 | $24.76 | $20.32 | 1,190,829 |
2016-12-23 | $24.84 | $24.89 | $24.73 | $24.83 | $20.38 | 1,767,756 |
2016-12-22 | $24.67 | $24.91 | $24.62 | $24.84 | $20.38 | 2,292,886 |
2016-12-21 | $24.68 | $24.98 | $24.64 | $24.65 | $20.23 | 3,527,602 |
2016-12-20 | $24.50 | $24.93 | $24.46 | $24.66 | $20.24 | 4,507,959 |
2016-12-19 | $24.48 | $24.54 | $24.28 | $24.46 | $20.07 | 4,417,435 |
2016-12-16 | $24.17 | $24.43 | $24.13 | $24.29 | $19.93 | 12,803,050 |
2016-12-15 | $24.13 | $24.41 | $23.95 | $24.31 | $19.95 | 6,275,945 |
2016-12-14 | $24.72 | $24.85 | $24.13 | $24.18 | $19.84 | 5,227,448 |
2016-12-13 | $24.64 | $24.74 | $24.47 | $24.58 | $20.17 | 3,741,078 |
2016-12-12 | $24.38 | $24.60 | $24.32 | $24.51 | $20.11 | 3,196,717 |
2016-12-09 | $24.01 | $24.47 | $23.96 | $24.43 | $20.05 | 4,378,881 |
2016-12-08 | $23.91 | $24.13 | $23.75 | $24.05 | $19.74 | 4,740,232 |
2016-12-07 | $23.84 | $24.09 | $23.82 | $24.09 | $19.77 | 3,910,851 |
2016-12-06 | $24.06 | $24.16 | $23.74 | $23.78 | $19.51 | 2,609,056 |
2016-12-05 | $24.05 | $24.11 | $23.82 | $23.98 | $19.68 | 3,686,701 |
2016-12-02 | $23.98 | $24.19 | $23.87 | $24.10 | $19.78 | 4,181,472 |
2016-12-01 | $23.80 | $23.88 | $23.57 | $23.80 | $19.53 | 3,533,087 |
2016-11-30 | $24.15 | $24.16 | $23.86 | $23.86 | $19.58 | 4,935,746 |
2016-11-29 | $24.01 | $24.42 | $23.86 | $24.09 | $19.77 | 3,963,224 |
2016-11-28 | $24.00 | $24.24 | $23.87 | $24.17 | $19.83 | 2,567,892 |
2016-11-25 | $23.64 | $23.97 | $23.64 | $23.95 | $19.65 | 1,219,436 |
2016-11-23 | $23.36 | $23.73 | $23.36 | $23.61 | $19.37 | 2,492,951 |
2016-11-22 | $23.58 | $23.75 | $23.50 | $23.62 | $19.38 | 2,525,536 |
2016-11-21 | $23.47 | $23.65 | $23.42 | $23.52 | $19.30 | 2,294,300 |
2016-11-18 | $23.26 | $23.49 | $23.24 | $23.34 | $19.15 | 3,979,824 |
2016-11-17 | $23.14 | $23.35 | $23.14 | $23.22 | $19.05 | 2,410,156 |
2016-11-16 | $23.30 | $23.39 | $22.95 | $23.22 | $19.05 | 2,636,742 |
2016-11-15 | $23.09 | $23.58 | $23.05 | $23.27 | $19.10 | 3,427,591 |
2016-11-14 | $22.54 | $23.11 | $22.32 | $22.96 | $18.84 | 5,035,549 |
2016-11-11 | $23.10 | $23.30 | $22.77 | $22.92 | $18.60 | 3,436,233 |
2016-11-10 | $23.12 | $23.23 | $22.42 | $23.12 | $18.76 | 5,916,947 |
2016-11-09 | $22.95 | $23.47 | $22.91 | $23.21 | $18.83 | 6,024,275 |
2016-11-08 | $23.41 | $23.86 | $23.40 | $23.70 | $19.23 | 3,399,477 |
2016-11-07 | $23.30 | $23.66 | $22.90 | $23.62 | $19.17 | 4,580,764 |
2016-11-04 | $23.01 | $23.59 | $22.85 | $22.93 | $18.61 | 5,814,055 |
2016-11-03 | $22.05 | $22.58 | $22.02 | $22.54 | $18.29 | 3,824,114 |
2016-11-02 | $22.45 | $22.45 | $21.91 | $22.11 | $17.94 | 3,376,392 |
2016-11-01 | $22.83 | $22.91 | $22.47 | $22.50 | $18.26 | 4,955,031 |
2016-10-31 | $22.61 | $23.12 | $22.60 | $22.80 | $18.50 | 4,297,827 |
2016-10-28 | $22.58 | $22.75 | $22.42 | $22.53 | $18.28 | 2,193,263 |
2016-10-27 | $22.59 | $22.60 | $22.18 | $22.57 | $18.32 | 3,835,968 |
2016-10-26 | $22.61 | $22.69 | $22.35 | $22.66 | $18.39 | 2,204,395 |
2016-10-25 | $22.48 | $22.79 | $22.35 | $22.67 | $18.40 | 1,784,425 |
2016-10-24 | $22.82 | $22.82 | $22.43 | $22.55 | $18.30 | 1,819,677 |
2016-10-21 | $22.53 | $22.77 | $22.44 | $22.72 | $18.44 | 2,541,369 |
2016-10-20 | $22.61 | $22.79 | $22.54 | $22.66 | $18.39 | 2,790,600 |
2016-10-19 | $22.55 | $22.69 | $22.38 | $22.63 | $18.36 | 2,464,067 |
2016-10-18 | $22.56 | $22.60 | $22.26 | $22.51 | $18.27 | 1,384,855 |
2016-10-17 | $22.41 | $22.54 | $22.35 | $22.43 | $18.20 | 1,641,993 |
2016-10-14 | $22.32 | $22.53 | $22.24 | $22.37 | $18.15 | 2,499,197 |
2016-10-13 | $22.06 | $22.52 | $22.00 | $22.34 | $18.13 | 2,896,306 |
2016-10-12 | $21.89 | $22.13 | $21.88 | $22.08 | $17.92 | 2,449,740 |
2016-10-11 | $22.10 | $22.11 | $21.83 | $21.84 | $17.72 | 2,752,214 |
2016-10-10 | $21.90 | $22.30 | $21.90 | $22.18 | $18.00 | 2,946,206 |
2016-10-07 | $22.44 | $22.63 | $21.89 | $21.90 | $17.77 | 5,145,407 |
2016-10-06 | $22.23 | $22.49 | $22.10 | $22.30 | $18.10 | 3,201,588 |
2016-10-05 | $22.43 | $22.59 | $22.28 | $22.35 | $18.14 | 3,477,413 |
2016-10-04 | $22.89 | $22.93 | $22.19 | $22.36 | $18.15 | 2,772,198 |
2016-10-03 | $23.18 | $23.18 | $22.66 | $22.90 | $18.58 | 2,697,071 |
2016-09-30 | $23.66 | $23.77 | $23.13 | $23.23 | $18.85 | 5,115,785 |
2016-09-29 | $24.02 | $24.12 | $23.49 | $23.58 | $19.14 | 3,571,312 |
2016-09-28 | $23.95 | $24.14 | $23.78 | $24.12 | $19.57 | 3,150,350 |
2016-09-27 | $24.32 | $24.43 | $23.87 | $23.88 | $19.38 | 3,284,966 |
2016-09-26 | $24.22 | $24.37 | $24.13 | $24.26 | $19.69 | 1,913,201 |
2016-09-23 | $24.06 | $24.23 | $24.01 | $24.19 | $19.63 | 3,008,593 |
2016-09-22 | $24.20 | $24.39 | $24.04 | $24.11 | $19.57 | 3,960,459 |
2016-09-21 | $23.50 | $24.08 | $23.45 | $24.02 | $19.49 | 3,073,468 |
2016-09-20 | $23.45 | $23.58 | $23.41 | $23.47 | $19.05 | 2,935,039 |
2016-09-19 | $23.14 | $23.32 | $23.05 | $23.30 | $18.91 | 2,063,128 |
2016-09-16 | $22.63 | $23.10 | $22.51 | $23.05 | $18.71 | 5,743,400 |
2016-09-15 | $22.43 | $22.71 | $22.38 | $22.65 | $18.38 | 2,506,594 |
2016-09-14 | $22.51 | $22.68 | $22.27 | $22.43 | $18.20 | 2,931,968 |
2016-09-13 | $22.86 | $22.87 | $22.32 | $22.44 | $18.21 | 3,604,336 |
2016-09-12 | $22.51 | $23.02 | $22.38 | $22.95 | $18.62 | 4,185,116 |
2016-09-09 | $23.36 | $23.40 | $22.61 | $22.61 | $18.35 | 5,075,012 |
2016-09-08 | $23.25 | $23.66 | $23.22 | $23.64 | $19.18 | 3,992,539 |
2016-09-07 | $22.78 | $23.36 | $22.70 | $23.29 | $18.90 | 5,334,310 |
2016-09-06 | $22.78 | $22.96 | $22.68 | $22.80 | $18.50 | 5,097,298 |
2016-09-02 | $22.46 | $22.81 | $22.42 | $22.63 | $18.36 | 3,180,823 |
2016-09-01 | $22.41 | $22.55 | $22.33 | $22.44 | $18.21 | 2,641,788 |
2016-08-31 | $22.47 | $22.56 | $22.33 | $22.47 | $18.23 | 2,325,900 |
2016-08-30 | $22.64 | $22.70 | $22.43 | $22.47 | $18.23 | 1,724,441 |
2016-08-29 | $22.36 | $22.71 | $22.36 | $22.67 | $18.40 | 2,742,144 |
2016-08-26 | $22.79 | $22.90 | $22.29 | $22.32 | $18.11 | 2,242,374 |
2016-08-25 | $22.78 | $22.83 | $22.65 | $22.71 | $18.43 | 1,842,659 |
2016-08-24 | $22.81 | $22.86 | $22.65 | $22.76 | $18.47 | 4,070,094 |
2016-08-23 | $23.00 | $23.11 | $22.84 | $22.85 | $18.54 | 2,244,084 |
2016-08-22 | $22.83 | $23.02 | $22.77 | $22.94 | $18.62 | 3,355,608 |
2016-08-19 | $22.74 | $22.95 | $22.63 | $22.83 | $18.53 | 5,258,848 |
2016-08-18 | $22.56 | $22.86 | $22.49 | $22.82 | $18.52 | 5,187,365 |
2016-08-17 | $22.05 | $22.67 | $21.97 | $22.59 | $18.33 | 6,759,771 |
2016-08-16 | $22.45 | $22.45 | $22.02 | $22.13 | $17.96 | 7,131,966 |
2016-08-15 | $22.62 | $22.74 | $22.43 | $22.45 | $18.22 | 5,462,300 |
2016-08-12 | $22.50 | $22.73 | $22.47 | $22.57 | $18.32 | 3,926,670 |
2016-08-11 | $22.67 | $22.70 | $22.50 | $22.70 | $18.21 | 6,784,834 |
2016-08-10 | $22.72 | $22.87 | $22.55 | $22.66 | $18.18 | 4,436,536 |
2016-08-09 | $22.68 | $22.87 | $22.64 | $22.70 | $18.21 | 6,492,335 |
2016-08-08 | $22.60 | $22.86 | $22.51 | $22.71 | $18.22 | 17,377,832 |
2016-08-05 | $23.60 | $23.60 | $22.18 | $22.67 | $18.19 | 12,014,626 |
2016-08-04 | $23.52 | $23.67 | $23.44 | $23.60 | $18.94 | 5,560,768 |
2016-08-03 | $23.46 | $23.59 | $23.29 | $23.50 | $18.86 | 2,869,202 |
2016-08-02 | $23.62 | $23.67 | $23.36 | $23.47 | $18.83 | 5,490,097 |
2016-08-01 | $23.89 | $24.01 | $23.63 | $23.67 | $18.99 | 3,537,422 |
2016-07-29 | $23.78 | $23.97 | $23.75 | $23.92 | $19.19 | 5,192,580 |
2016-07-28 | $23.89 | $23.95 | $23.65 | $23.77 | $19.07 | 5,025,000 |
2016-07-27 | $24.32 | $24.36 | $23.74 | $23.90 | $19.18 | 5,296,836 |
2016-07-26 | $24.53 | $24.57 | $24.26 | $24.32 | $19.51 | 2,983,930 |
2016-07-25 | $24.65 | $24.69 | $24.37 | $24.51 | $19.67 | 3,452,555 |
2016-07-22 | $24.22 | $24.71 | $24.21 | $24.69 | $19.81 | 4,146,062 |
2016-07-21 | $24.07 | $24.27 | $24.00 | $24.24 | $19.45 | 3,345,778 |
2016-07-20 | $23.93 | $24.16 | $23.85 | $24.12 | $19.35 | 5,258,618 |
2016-07-19 | $23.95 | $24.02 | $23.82 | $23.92 | $19.19 | 4,065,282 |
2016-07-18 | $24.09 | $24.14 | $23.87 | $23.95 | $19.22 | 3,871,762 |
2016-07-15 | $23.74 | $24.11 | $23.68 | $24.06 | $19.30 | 4,718,321 |
2016-07-14 | $23.84 | $23.92 | $23.55 | $23.66 | $18.98 | 3,415,330 |
2016-07-13 | $23.86 | $23.96 | $23.72 | $23.94 | $19.21 | 6,518,281 |
2016-07-12 | $23.76 | $23.87 | $23.66 | $23.70 | $19.02 | 4,811,640 |
2016-07-11 | $23.82 | $23.89 | $23.66 | $23.81 | $19.10 | 3,499,228 |
2016-07-08 | $23.55 | $23.91 | $23.43 | $23.90 | $19.18 | 4,040,929 |
2016-07-07 | $24.00 | $24.05 | $23.49 | $23.52 | $18.87 | 8,357,491 |
2016-07-06 | $24.00 | $24.11 |