Canadian Natural Resources Ltd (CNQ) Exchange: NYSE
Data as of May 2, 2024
$74.86 ($-0.09) -0.12%
Canadian Natural Resources Ltd - Daily Information
Click for more stock information on Canadian Natural Resources Ltd.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $74.33 |
Previous Close | $74.86 |
High | $75.83 |
Low | $73.35 |
Adjusted Open | $74.33 |
Previous Adjusted Close | $74.86 |
Adjusted High | $75.83 |
Adjusted Low | $73.35 |
Invest in Canadian Natural Resources Ltd (CNQ)
Key People Canadian Natural Resources Ltd
Employee | Position |
---|---|
Norman Murray Edwards | Executive Chairman |
Tim Shawn McKay | President, Chief Operating Officer & Director |
Mark A. Stainthorpe | Chief Financial Officer & Senior VP-Finance |
Joy P. Romero | Vice President-Technology & Innovation |
Stephen C. Suche | Vice President-Information & Corporate Services |
Scott G. Stauth | Chief Operating Officer-Oil Sands |
William R. Peterson | Senior Vice President-Development Operations |
Ken W. Stagg | Senior Vice President-Exploration |
Darren M. Fichter | COO-Exploration & Production |
Dawn L. Farrell | Director |
Steve W. Laut | Executive Vice Chairman |
Bryan C. Bradley | Senior Vice President-Marketing |
Chris I. Grayston | Principal Accounting Officer & VP-Finance |
Murray G. Harris | VP, Financial Controller & Horizon Accounting |
Jason M. Popko | Manager-Investor Relations |
Jon E. Halford | Vice President-Human Resources |
Paul M. Mendes | Secretary, Vice President-Legal & General Counsel |
William R. Clapperton | VP-Regulatory, Stakeholder & Environmental Affairs |
M. Elizabeth Cannon | Independent Director |
Christopher Lee Fong | Independent Director |
Wilfred Arthur Gobert | Independent Director |
Annette M. Verschuren | Independent Director |
David Arnold Tuer | Independent Director |
Catherine May Best | Independent Director |
Gordon D. Giffin | Lead Independent Director |
Frank J. McKenna | Independent Director |
Historical Stock Data for Canadian Natural Resources Ltd (CNQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $74.33 | $75.83 | $73.35 | $74.86 | $74.86 | 2,634,651 |
2024-05-01 | $75.75 | $76.06 | $74.65 | $74.95 | $74.95 | 3,223,619 |
2024-04-30 | $77.69 | $77.69 | $75.72 | $75.82 | $75.82 | 2,318,923 |
2024-04-29 | $78.21 | $78.32 | $77.37 | $78.20 | $78.20 | 1,608,757 |
2024-04-26 | $78.00 | $78.23 | $76.95 | $77.97 | $77.97 | 1,599,385 |
2024-04-25 | $76.50 | $77.76 | $75.95 | $77.34 | $77.34 | 2,721,334 |
2024-04-24 | $77.12 | $77.25 | $76.42 | $76.91 | $76.91 | 3,096,469 |
2024-04-23 | $76.35 | $77.20 | $75.73 | $77.07 | $77.07 | 3,421,368 |
2024-04-22 | $76.33 | $77.55 | $75.85 | $76.77 | $76.77 | 4,287,740 |
2024-04-19 | $76.75 | $77.55 | $76.50 | $76.55 | $76.55 | 3,742,367 |
2024-04-18 | $77.33 | $77.70 | $76.07 | $76.83 | $76.83 | 2,083,261 |
2024-04-17 | $77.34 | $78.74 | $76.67 | $77.22 | $77.22 | 4,187,163 |
2024-04-16 | $76.94 | $78.29 | $76.68 | $77.39 | $77.39 | 5,780,290 |
2024-04-15 | $79.45 | $79.58 | $77.11 | $77.54 | $77.54 | 5,992,262 |
2024-04-12 | $81.61 | $82.01 | $78.65 | $79.23 | $79.23 | 6,189,049 |
2024-04-11 | $82.58 | $82.58 | $79.80 | $81.62 | $81.62 | 12,732,028 |
2024-04-10 | $81.38 | $82.51 | $81.03 | $82.32 | $82.32 | 3,661,037 |
2024-04-09 | $81.13 | $81.92 | $80.41 | $81.79 | $81.79 | 3,933,214 |
2024-04-08 | $81.18 | $81.25 | $79.68 | $80.82 | $80.82 | 4,706,744 |
2024-04-05 | $79.93 | $81.20 | $78.83 | $81.18 | $81.18 | 3,769,321 |
2024-04-04 | $79.78 | $80.10 | $79.12 | $80.10 | $80.10 | 3,680,328 |
2024-04-03 | $78.27 | $79.72 | $78.25 | $79.38 | $79.38 | 1,686,969 |
2024-04-02 | $77.71 | $78.42 | $76.85 | $78.18 | $78.18 | 1,764,095 |
2024-04-01 | $76.96 | $77.40 | $75.89 | $77.10 | $77.10 | 4,569,927 |
2024-03-28 | $76.11 | $76.56 | $75.55 | $76.32 | $76.32 | 2,002,585 |
2024-03-27 | $74.75 | $75.84 | $74.49 | $75.47 | $75.47 | 3,661,764 |
2024-03-26 | $75.97 | $75.99 | $75.08 | $75.10 | $75.10 | 2,485,546 |
2024-03-25 | $74.25 | $75.88 | $74.25 | $75.80 | $75.80 | 2,220,920 |
2024-03-22 | $74.31 | $74.37 | $73.52 | $74.10 | $74.10 | 1,821,724 |
2024-03-21 | $73.90 | $74.52 | $73.62 | $74.27 | $74.27 | 1,811,527 |
2024-03-20 | $72.83 | $73.85 | $72.79 | $73.79 | $73.79 | 1,097,778 |
2024-03-19 | $73.10 | $74.01 | $73.10 | $73.47 | $73.47 | 1,293,617 |
2024-03-18 | $72.56 | $73.53 | $72.39 | $73.41 | $73.41 | 2,151,873 |
2024-03-15 | $73.40 | $73.75 | $72.38 | $72.60 | $72.60 | 2,108,240 |
2024-03-14 | $73.49 | $73.79 | $73.14 | $73.63 | $73.63 | 3,414,974 |
2024-03-13 | $72.54 | $74.20 | $72.54 | $73.92 | $73.15 | 4,498,879 |
2024-03-12 | $72.21 | $72.32 | $71.64 | $72.06 | $71.30 | 1,406,550 |
2024-03-11 | $71.42 | $72.15 | $70.84 | $72.14 | $71.38 | 1,400,162 |
2024-03-08 | $72.17 | $72.81 | $71.03 | $71.69 | $70.94 | 2,763,974 |
2024-03-07 | $72.02 | $73.19 | $71.81 | $72.12 | $71.36 | 2,755,458 |
2024-03-06 | $72.48 | $72.61 | $71.33 | $71.88 | $71.13 | 2,565,194 |
2024-03-05 | $70.91 | $72.39 | $70.34 | $71.31 | $70.56 | 3,009,974 |
2024-03-04 | $71.79 | $72.12 | $70.49 | $70.53 | $69.79 | 2,542,703 |
2024-03-01 | $70.15 | $72.82 | $69.87 | $72.07 | $72.07 | 5,873,464 |
2024-02-29 | $67.30 | $69.89 | $67.16 | $69.69 | $69.69 | 4,352,166 |
2024-02-28 | $65.93 | $66.43 | $65.80 | $66.23 | $66.23 | 2,998,112 |
2024-02-27 | $66.24 | $66.81 | $65.86 | $66.11 | $66.11 | 3,695,944 |
2024-02-26 | $65.08 | $66.08 | $64.88 | $65.88 | $65.88 | 2,664,731 |
2024-02-23 | $65.47 | $65.90 | $65.03 | $65.32 | $65.32 | 2,694,584 |
2024-02-22 | $64.86 | $66.48 | $64.70 | $66.27 | $66.27 | 3,375,409 |
2024-02-21 | $63.23 | $65.22 | $63.21 | $65.06 | $65.06 | 2,955,290 |
2024-02-20 | $63.05 | $64.04 | $62.78 | $63.19 | $63.19 | 2,384,541 |
2024-02-16 | $62.65 | $63.37 | $62.46 | $63.12 | $63.12 | 1,869,650 |
2024-02-15 | $60.10 | $62.99 | $60.10 | $62.92 | $62.92 | 3,440,585 |
2024-02-14 | $59.90 | $60.34 | $59.53 | $60.06 | $60.06 | 3,083,886 |
2024-02-13 | $60.75 | $61.02 | $58.91 | $59.40 | $59.40 | 2,899,044 |
2024-02-12 | $61.01 | $61.23 | $60.60 | $61.04 | $61.04 | 2,097,105 |
2024-02-09 | $60.69 | $61.00 | $60.35 | $60.82 | $60.82 | 2,211,811 |
2024-02-08 | $60.41 | $60.89 | $60.00 | $60.58 | $60.58 | 4,055,859 |
2024-02-07 | $60.90 | $61.12 | $59.88 | $60.32 | $60.32 | 2,872,924 |
2024-02-06 | $60.47 | $61.13 | $59.89 | $60.97 | $60.97 | 2,902,772 |
2024-02-05 | $60.57 | $60.87 | $59.32 | $59.97 | $59.97 | 5,819,352 |
2024-02-02 | $62.80 | $63.17 | $60.26 | $60.65 | $60.65 | 7,219,916 |
2024-02-01 | $64.19 | $64.85 | $63.02 | $63.12 | $63.12 | 2,155,734 |
2024-01-31 | $64.94 | $65.11 | $63.84 | $63.99 | $63.99 | 1,879,945 |
2024-01-30 | $63.48 | $65.03 | $63.47 | $65.02 | $65.02 | 4,297,383 |
2024-01-29 | $64.19 | $64.68 | $63.49 | $63.85 | $63.85 | 3,234,321 |
2024-01-26 | $64.46 | $64.95 | $63.51 | $64.33 | $64.33 | 2,861,885 |
2024-01-25 | $63.35 | $64.44 | $63.35 | $64.43 | $64.43 | 2,270,876 |
2024-01-24 | $63.33 | $63.57 | $62.57 | $63.08 | $63.08 | 2,079,153 |
2024-01-23 | $62.28 | $63.39 | $62.17 | $62.70 | $62.70 | 1,735,791 |
2024-01-22 | $62.89 | $62.93 | $61.95 | $62.39 | $62.39 | 5,034,336 |
2024-01-19 | $62.59 | $63.05 | $62.28 | $62.98 | $62.98 | 1,981,262 |
2024-01-18 | $63.06 | $63.11 | $62.21 | $62.59 | $62.59 | 3,594,274 |
2024-01-17 | $62.78 | $63.03 | $62.04 | $62.93 | $62.93 | 2,824,445 |
2024-01-16 | $65.27 | $65.93 | $63.46 | $63.54 | $63.54 | 2,813,075 |
2024-01-12 | $66.24 | $66.59 | $65.11 | $65.20 | $65.20 | 4,591,047 |
2024-01-11 | $65.39 | $65.45 | $64.49 | $65.03 | $65.03 | 2,864,294 |
2024-01-10 | $65.18 | $65.70 | $64.48 | $64.57 | $64.57 | 3,078,339 |
2024-01-09 | $65.77 | $65.85 | $64.62 | $65.12 | $65.12 | 3,333,491 |
2024-01-08 | $65.71 | $65.95 | $64.86 | $65.47 | $65.47 | 2,932,502 |
2024-01-05 | $67.03 | $67.59 | $66.75 | $67.07 | $67.07 | 1,372,308 |
2024-01-04 | $67.79 | $68.13 | $66.38 | $66.62 | $66.62 | 4,635,821 |
2024-01-03 | $65.34 | $67.62 | $65.23 | $67.53 | $67.53 | 2,113,594 |
2024-01-02 | $65.41 | $66.12 | $65.35 | $65.74 | $65.74 | 1,910,041 |
2023-12-29 | $65.38 | $65.92 | $65.19 | $65.52 | $65.52 | 1,578,640 |
2023-12-28 | $66.07 | $66.71 | $65.32 | $65.34 | $65.34 | 1,766,642 |
2023-12-27 | $67.16 | $67.36 | $66.31 | $66.55 | $66.55 | 2,053,173 |
2023-12-26 | $65.67 | $68.06 | $65.67 | $67.55 | $67.55 | 2,178,041 |
2023-12-22 | $65.52 | $65.77 | $64.89 | $65.24 | $65.24 | 2,891,466 |
2023-12-21 | $63.86 | $64.96 | $63.77 | $64.89 | $64.89 | 2,989,589 |
2023-12-20 | $64.81 | $65.78 | $63.73 | $63.81 | $63.81 | 4,028,548 |
2023-12-19 | $63.66 | $64.45 | $63.35 | $64.33 | $64.33 | 1,964,492 |
2023-12-18 | $63.43 | $64.18 | $63.26 | $63.32 | $63.32 | 3,638,950 |
2023-12-15 | $64.54 | $64.75 | $62.31 | $62.40 | $62.40 | 5,055,034 |
2023-12-14 | $64.74 | $65.00 | $63.86 | $64.70 | $64.70 | 4,755,229 |
2023-12-13 | $61.75 | $63.53 | $61.43 | $63.47 | $63.47 | 4,064,023 |
2023-12-12 | $61.55 | $61.66 | $60.49 | $61.46 | $61.46 | 2,504,648 |
2023-12-11 | $61.99 | $62.66 | $61.83 | $62.48 | $62.48 | 2,776,985 |
2023-12-08 | $61.57 | $62.50 | $61.29 | $62.40 | $62.40 | 4,636,274 |
2023-12-07 | $62.50 | $62.68 | $60.89 | $61.27 | $61.27 | 6,767,551 |
2023-12-06 | $65.86 | $66.21 | $62.56 | $62.58 | $61.84 | 5,691,855 |
2023-12-05 | $66.52 | $67.17 | $66.35 | $66.35 | $65.56 | 2,307,742 |
2023-12-04 | $67.05 | $67.30 | $66.23 | $66.67 | $65.88 | 2,298,548 |
2023-12-01 | $66.98 | $68.74 | $66.89 | $67.89 | $67.08 | 4,564,987 |
2023-11-30 | $66.85 | $67.68 | $66.16 | $66.80 | $66.01 | 3,259,696 |
2023-11-29 | $65.65 | $66.39 | $65.26 | $66.33 | $65.54 | 3,139,894 |
2023-11-28 | $64.27 | $65.59 | $64.16 | $65.36 | $64.58 | 2,749,182 |
2023-11-27 | $65.08 | $65.35 | $63.88 | $63.93 | $63.17 | 2,403,351 |
2023-11-24 | $65.11 | $66.00 | $65.11 | $65.32 | $65.32 | 996,835 |
2023-11-22 | $64.31 | $65.17 | $63.65 | $64.91 | $64.91 | 4,032,814 |
2023-11-21 | $66.41 | $66.93 | $66.00 | $66.09 | $66.09 | 2,123,392 |
2023-11-20 | $66.84 | $67.41 | $66.60 | $66.83 | $66.83 | 2,168,837 |
2023-11-17 | $64.76 | $66.75 | $64.73 | $66.58 | $66.58 | 3,899,149 |
2023-11-16 | $64.49 | $64.65 | $62.82 | $63.93 | $63.93 | 3,456,730 |
2023-11-15 | $66.15 | $66.95 | $65.28 | $65.36 | $65.36 | 2,939,652 |
2023-11-14 | $65.77 | $66.50 | $65.47 | $66.32 | $66.32 | 4,156,874 |
2023-11-13 | $64.47 | $65.38 | $64.40 | $65.18 | $65.18 | 3,281,364 |
2023-11-10 | $64.18 | $64.60 | $63.34 | $64.58 | $64.58 | 2,566,201 |
2023-11-09 | $63.17 | $64.61 | $63.08 | $63.55 | $63.55 | 3,453,617 |
2023-11-08 | $63.21 | $63.40 | $61.66 | $62.39 | $62.39 | 4,258,940 |
2023-11-07 | $65.45 | $65.46 | $63.70 | $63.78 | $63.78 | 4,978,638 |
2023-11-06 | $67.31 | $68.01 | $66.23 | $66.50 | $66.50 | 3,164,549 |
2023-11-03 | $67.76 | $68.30 | $66.95 | $66.95 | $66.95 | 7,334,297 |
2023-11-02 | $65.08 | $68.05 | $64.50 | $67.92 | $67.92 | 4,726,317 |
2023-11-01 | $63.76 | $64.92 | $63.17 | $64.70 | $64.70 | 4,874,283 |
2023-10-31 | $63.77 | $64.09 | $63.20 | $63.53 | $63.53 | 1,879,938 |
2023-10-30 | $63.51 | $64.45 | $63.20 | $63.77 | $63.77 | 2,049,611 |
2023-10-27 | $64.33 | $64.72 | $62.71 | $63.45 | $63.45 | 1,919,255 |
2023-10-26 | $63.65 | $64.30 | $63.07 | $64.15 | $64.15 | 2,010,058 |
2023-10-25 | $63.65 | $64.34 | $63.47 | $64.28 | $64.28 | 2,212,992 |
2023-10-24 | $65.01 | $65.24 | $63.35 | $63.68 | $63.68 | 3,133,948 |
2023-10-23 | $65.00 | $65.74 | $64.49 | $64.68 | $64.68 | 2,755,685 |
2023-10-20 | $66.48 | $66.77 | $65.42 | $65.44 | $65.44 | 1,908,806 |
2023-10-19 | $66.50 | $66.95 | $65.81 | $66.48 | $66.48 | 2,693,449 |
2023-10-18 | $67.55 | $67.70 | $66.41 | $66.89 | $66.89 | 2,556,928 |
2023-10-17 | $67.20 | $67.45 | $66.70 | $67.09 | $67.09 | 3,270,240 |
2023-10-16 | $67.00 | $67.60 | $66.15 | $67.43 | $67.43 | 3,099,434 |
2023-10-13 | $66.60 | $67.04 | $65.99 | $66.76 | $66.76 | 3,568,950 |
2023-10-12 | $65.91 | $65.91 | $64.90 | $65.37 | $65.37 | 2,807,394 |
2023-10-11 | $64.64 | $65.32 | $63.98 | $65.20 | $65.20 | 2,588,257 |
2023-10-10 | $65.03 | $65.48 | $64.18 | $65.23 | $65.23 | 4,498,309 |
2023-10-09 | $63.99 | $65.94 | $63.88 | $65.03 | $65.03 | 3,601,148 |
2023-10-06 | $60.56 | $61.93 | $59.70 | $61.42 | $61.42 | 2,995,240 |
2023-10-05 | $59.44 | $60.99 | $59.17 | $60.47 | $60.47 | 3,252,030 |
2023-10-04 | $62.25 | $62.41 | $60.16 | $60.19 | $60.19 | 3,442,935 |
2023-10-03 | $62.88 | $63.37 | $62.19 | $63.26 | $63.26 | 1,930,776 |
2023-10-02 | $64.69 | $64.69 | $62.87 | $63.11 | $63.11 | 5,028,500 |
2023-09-29 | $66.42 | $66.65 | $64.56 | $64.67 | $64.67 | 3,770,074 |
2023-09-28 | $66.09 | $67.23 | $65.68 | $66.13 | $66.13 | 3,295,100 |
2023-09-27 | $65.46 | $66.07 | $65.16 | $66.02 | $66.02 | 2,237,428 |
2023-09-26 | $62.84 | $64.98 | $62.55 | $64.45 | $64.45 | 3,273,848 |
2023-09-25 | $61.40 | $63.29 | $61.05 | $63.25 | $63.25 | 2,603,214 |
2023-09-22 | $62.61 | $62.69 | $61.40 | $61.65 | $61.65 | 2,750,126 |
2023-09-21 | $62.73 | $62.91 | $61.51 | $61.65 | $61.65 | 3,263,522 |
2023-09-20 | $63.55 | $64.22 | $62.80 | $62.83 | $62.83 | 3,051,026 |
2023-09-19 | $65.35 | $65.35 | $63.62 | $63.89 | $63.89 | 1,913,597 |
2023-09-18 | $65.00 | $65.11 | $64.24 | $64.62 | $64.62 | 2,021,876 |
2023-09-15 | $64.54 | $64.88 | $64.08 | $64.28 | $64.28 | 1,919,394 |
2023-09-14 | $64.67 | $65.11 | $64.38 | $64.67 | $64.67 | 4,786,615 |
2023-09-13 | $64.70 | $64.96 | $63.77 | $64.30 | $63.65 | 4,601,454 |
2023-09-12 | $63.86 | $64.81 | $63.77 | $64.73 | $64.07 | 2,646,661 |
2023-09-11 | $65.41 | $65.76 | $63.24 | $63.36 | $62.72 | 1,824,479 |
2023-09-08 | $65.74 | $66.18 | $64.70 | $64.95 | $64.29 | 5,123,384 |
2023-09-07 | $65.27 | $65.90 | $65.00 | $65.31 | $64.65 | 3,527,642 |
2023-09-06 | $65.09 | $65.80 | $64.58 | $65.39 | $64.73 | 2,896,571 |
2023-09-05 | $65.38 | $65.83 | $65.05 | $65.32 | $64.66 | 2,533,052 |
2023-09-01 | $65.34 | $65.57 | $64.90 | $64.92 | $64.92 | 2,674,347 |
2023-08-31 | $64.60 | $65.00 | $64.26 | $64.69 | $64.69 | 2,415,239 |
2023-08-30 | $64.48 | $65.03 | $64.15 | $64.24 | $64.24 | 2,711,370 |
2023-08-29 | $62.38 | $64.13 | $62.00 | $64.02 | $64.02 | 3,356,589 |
2023-08-28 | $61.59 | $62.59 | $61.41 | $62.39 | $62.39 | 2,077,183 |
2023-08-25 | $60.68 | $61.12 | $59.79 | $60.91 | $60.91 | 1,867,485 |
2023-08-24 | $60.61 | $60.81 | $60.04 | $60.06 | $60.06 | 1,176,724 |
2023-08-23 | $60.65 | $61.43 | $60.08 | $61.03 | $61.03 | 1,657,801 |
2023-08-22 | $61.44 | $61.94 | $61.12 | $61.31 | $61.31 | 2,367,336 |
2023-08-21 | $62.07 | $62.15 | $61.06 | $61.42 | $61.42 | 1,451,749 |
2023-08-18 | $60.10 | $61.65 | $59.91 | $61.57 | $61.57 | 1,546,252 |
2023-08-17 | $60.56 | $61.19 | $60.15 | $60.44 | $60.44 | 941,432 |
2023-08-16 | $59.80 | $60.73 | $59.58 | $59.74 | $59.74 | 1,025,963 |
2023-08-15 | $61.21 | $61.27 | $59.67 | $59.83 | $59.83 | 1,331,611 |
2023-08-14 | $61.57 | $61.79 | $60.92 | $61.76 | $61.76 | 1,139,333 |
2023-08-11 | $61.37 | $62.24 | $61.29 | $61.88 | $61.88 | 1,188,250 |
2023-08-10 | $61.43 | $62.02 | $61.23 | $61.50 | $61.50 | 1,747,251 |
2023-08-09 | $61.49 | $61.89 | $61.16 | $61.31 | $61.31 | 1,258,756 |
2023-08-08 | $59.69 | $61.05 | $59.36 | $60.98 | $60.98 | 1,409,507 |
2023-08-07 | $61.14 | $61.60 | $60.57 | $60.60 | $60.60 | 1,150,529 |
2023-08-04 | $59.99 | $61.55 | $59.99 | $60.90 | $60.90 | 1,991,435 |
2023-08-03 | $59.59 | $61.02 | $58.25 | $59.92 | $59.92 | 2,066,409 |
2023-08-02 | $60.50 | $60.50 | $58.73 | $59.26 | $59.26 | 2,396,613 |
2023-08-01 | $60.05 | $60.95 | $59.80 | $60.92 | $60.92 | 2,045,564 |
2023-07-31 | $61.08 | $61.67 | $60.67 | $60.80 | $60.80 | 1,678,456 |
2023-07-28 | $59.41 | $60.44 | $59.07 | $60.43 | $60.43 | 1,000,392 |
2023-07-27 | $60.34 | $60.60 | $58.99 | $59.20 | $59.20 | 1,776,892 |
2023-07-26 | $59.58 | $60.24 | $59.56 | $59.96 | $59.96 | 1,612,648 |
2023-07-25 | $59.79 | $60.82 | $59.75 | $60.35 | $60.35 | 1,486,292 |
2023-07-24 | $58.67 | $60.07 | $58.67 | $59.70 | $59.70 | 1,211,634 |
2023-07-21 | $58.07 | $58.51 | $57.94 | $58.27 | $58.27 | 1,426,545 |
2023-07-20 | $58.29 | $58.48 | $57.07 | $57.88 | $57.88 | 2,133,020 |
2023-07-19 | $57.96 | $58.49 | $57.41 | $57.80 | $57.80 | 1,960,051 |
2023-07-18 | $56.00 | $57.97 | $55.85 | $57.59 | $57.59 | 1,756,385 |
2023-07-17 | $56.55 | $56.77 | $55.85 | $55.90 | $55.90 | 1,794,071 |
2023-07-14 | $58.48 | $58.60 | $56.54 | $56.61 | $56.61 | 1,285,562 |
2023-07-13 | $58.00 | $58.73 | $57.54 | $58.61 | $58.61 | 2,262,618 |
2023-07-12 | $57.47 | $58.11 | $57.43 | $57.79 | $57.79 | 1,353,050 |
2023-07-11 | $56.61 | $57.09 | $56.23 | $56.98 | $56.98 | 1,487,738 |
2023-07-10 | $55.70 | $56.50 | $55.70 | $56.04 | $56.04 | 1,013,406 |
2023-07-07 | $53.81 | $56.28 | $53.77 | $55.84 | $55.84 | 1,672,995 |
2023-07-06 | $55.00 | $55.26 | $53.62 | $54.07 | $54.07 | 1,949,968 |
2023-07-05 | $56.53 | $56.54 | $55.52 | $55.58 | $55.58 | 1,944,078 |
2023-07-03 | $56.66 | $57.24 | $56.28 | $56.31 | $56.31 | 613,621 |
2023-06-30 | $56.00 | $56.46 | $55.66 | $56.26 | $56.26 | 1,004,398 |
2023-06-29 | $55.30 | $55.69 | $54.82 | $55.66 | $55.66 | 1,141,988 |
2023-06-28 | $54.41 | $55.00 | $53.93 | $55.00 | $55.00 | 2,588,361 |
2023-06-27 | $54.28 | $54.74 | $54.10 | $54.53 | $54.53 | 1,166,376 |
2023-06-26 | $53.56 | $55.11 | $53.34 | $54.67 | $54.67 | 2,044,680 |
2023-06-23 | $53.19 | $53.62 | $52.95 | $53.30 | $53.30 | 1,485,892 |
2023-06-22 | $53.81 | $54.22 | $53.49 | $54.02 | $54.02 | 1,115,688 |
2023-06-21 | $53.65 | $54.83 | $53.38 | $54.66 | $54.66 | 2,289,792 |
2023-06-20 | $54.50 | $54.75 | $52.66 | $53.33 | $53.33 | 3,344,110 |
2023-06-16 | $55.69 | $55.92 | $54.92 | $55.01 | $55.01 | 1,546,021 |
2023-06-15 | $55.04 | $56.04 | $54.96 | $55.60 | $55.60 | 5,114,654 |
2023-06-14 | $57.04 | $57.13 | $55.05 | $55.46 | $54.79 | 4,002,116 |
2023-06-13 | $56.01 | $56.95 | $55.89 | $56.10 | $55.43 | 2,403,553 |
2023-06-12 | $55.55 | $56.01 | $54.75 | $55.03 | $54.37 | 1,953,579 |
2023-06-09 | $56.23 | $56.76 | $55.78 | $56.38 | $55.70 | 1,245,730 |
2023-06-08 | $56.71 | $56.71 | $54.87 | $56.18 | $55.51 | 1,636,162 |
2023-06-07 | $56.29 | $56.73 | $55.96 | $56.22 | $55.54 | 2,065,083 |
2023-06-06 | $54.59 | $55.93 | $54.50 | $55.85 | $55.85 | 1,442,716 |
2023-06-05 | $57.14 | $57.26 | $55.29 | $55.39 | $55.39 | 2,407,000 |
2023-06-02 | $55.84 | $56.35 | $55.47 | $56.07 | $56.07 | 2,353,434 |
2023-06-01 | $53.99 | $55.26 | $53.76 | $54.88 | $54.88 | 2,412,322 |
2023-05-31 | $53.86 | $54.19 | $53.58 | $53.88 | $53.88 | 1,399,594 |
2023-05-30 | $54.99 | $55.06 | $54.30 | $54.79 | $54.79 | 1,052,159 |
2023-05-26 | $55.65 | $55.92 | $55.30 | $55.69 | $55.69 | 3,116,506 |
2023-05-25 | $56.21 | $56.22 | $54.76 | $55.15 | $55.15 | 4,898,975 |
2023-05-24 | $58.41 | $58.41 | $56.55 | $56.94 | $56.94 | 2,672,735 |
2023-05-23 | $57.93 | $58.49 | $57.34 | $58.09 | $58.09 | 2,302,878 |
2023-05-22 | $57.00 | $57.83 | $56.46 | $57.56 | $57.56 | 1,536,528 |
2023-05-19 | $56.70 | $57.17 | $56.23 | $57.04 | $57.04 | 1,950,405 |
2023-05-18 | $55.58 | $56.19 | $54.96 | $56.08 | $56.08 | 1,197,302 |
2023-05-17 | $55.78 | $56.13 | $54.90 | $56.03 | $56.03 | 1,600,608 |
2023-05-16 | $56.49 | $56.85 | $55.05 | $55.14 | $55.14 | 914,240 |
2023-05-15 | $55.91 | $56.71 | $55.57 | $56.59 | $56.59 | 1,076,998 |
2023-05-12 | $56.23 | $56.56 | $55.03 | $55.49 | $55.49 | 1,718,982 |
2023-05-11 | $55.75 | $56.05 | $55.14 | $55.71 | $55.71 | 1,453,090 |
2023-05-10 | $57.22 | $57.38 | $55.91 | $56.59 | $56.59 | 1,292,109 |
2023-05-09 | $56.50 | $57.40 | $56.47 | $57.03 | $57.03 | 1,374,388 |
2023-05-08 | $58.64 | $58.97 | $57.08 | $57.15 | $57.15 | 1,552,834 |
2023-05-05 | $56.26 | $58.08 | $56.24 | $57.62 | $57.62 | 1,457,369 |
2023-05-04 | $55.94 | $56.14 | $54.31 | $54.80 | $54.80 | 2,937,241 |
2023-05-03 | $56.44 | $57.18 | $56.01 | $56.16 | $56.16 | 2,351,050 |
2023-05-02 | $59.31 | $59.42 | $56.65 | $57.25 | $57.25 | 1,951,201 |
2023-05-01 | $60.10 | $61.27 | $60.10 | $60.25 | $60.25 | 2,374,690 |
2023-04-28 | $59.41 | $61.25 | $59.18 | $60.97 | $60.97 | 1,528,916 |
2023-04-27 | $58.69 | $59.86 | $58.62 | $59.54 | $59.54 | 1,547,774 |
2023-04-26 | $58.97 | $59.60 | $58.22 | $58.83 | $58.83 | 3,041,146 |
2023-04-25 | $59.85 | $59.85 | $58.77 | $59.09 | $59.09 | 2,330,479 |
2023-04-24 | $59.81 | $60.60 | $59.59 | $60.42 | $60.42 | 2,403,146 |
2023-04-21 | $59.89 | $60.20 | $59.42 | $59.85 | $59.85 | 3,170,034 |
2023-04-20 | $60.01 | $60.64 | $59.46 | $59.75 | $59.75 | 2,997,390 |
2023-04-19 | $60.21 | $60.89 | $60.21 | $60.86 | $60.86 | 1,799,683 |
2023-04-18 | $61.25 | $61.79 | $60.77 | $61.09 | $61.09 | 1,648,340 |
2023-04-17 | $61.87 | $62.03 | $61.01 | $61.41 | $61.41 | 2,726,469 |
2023-04-14 | $61.54 | $62.35 | $61.23 | $62.01 | $62.01 | 1,630,378 |
2023-04-13 | $60.02 | $61.67 | $59.81 | $61.43 | $61.43 | 2,148,220 |
2023-04-12 | $59.45 | $60.30 | $59.45 | $59.70 | $59.70 | 1,162,212 |
2023-04-11 | $59.20 | $59.41 | $58.63 | $59.31 | $59.31 | 1,093,035 |
2023-04-10 | $58.50 | $59.28 | $58.24 | $58.69 | $58.69 | 1,059,939 |
2023-04-06 | $58.66 | $59.05 | $58.37 | $58.53 | $58.53 | 1,589,056 |
2023-04-05 | $59.50 | $59.50 | $58.13 | $58.94 | $58.94 | 1,193,390 |
2023-04-04 | $59.50 | $59.53 | $58.32 | $59.09 | $59.09 | 2,147,357 |
2023-04-03 | $57.81 | $59.32 | $57.76 | $59.17 | $59.17 | 3,726,099 |
2023-03-31 | $55.03 | $55.64 | $54.96 | $55.35 | $55.35 | 1,333,173 |
2023-03-30 | $55.18 | $55.29 | $54.42 | $54.94 | $54.94 | 1,171,086 |
2023-03-29 | $54.49 | $54.93 | $54.15 | $54.54 | $54.54 | 1,616,526 |
2023-03-28 | $52.52 | $54.09 | $52.52 | $53.75 | $53.75 | 1,611,931 |
2023-03-27 | $51.81 | $53.06 | $51.51 | $52.62 | $52.62 | 1,999,572 |
2023-03-24 | $50.33 | $51.59 | $50.08 | $51.40 | $51.40 | 1,699,341 |
2023-03-23 | $52.45 | $53.29 | $50.93 | $51.50 | $51.50 | 2,627,129 |
2023-03-22 | $53.14 | $53.66 | $51.85 | $51.89 | $51.89 | 1,844,648 |
2023-03-21 | $52.88 | $53.39 | $52.00 | $52.91 | $52.91 | 1,848,697 |
2023-03-20 | $50.36 | $51.67 | $49.92 | $51.56 | $51.56 | 2,228,950 |
2023-03-17 | $50.68 | $50.80 | $48.99 | $50.00 | $50.00 | 3,000,892 |
2023-03-16 | $49.15 | $51.61 | $48.81 | $50.83 | $50.83 | 6,087,568 |
2023-03-15 | $51.45 | $51.64 | $48.81 | $50.72 | $50.08 | 9,997,481 |
2023-03-14 | $54.52 | $55.77 | $53.15 | $53.58 | $52.90 | 3,481,818 |
2023-03-13 | $54.87 | $56.59 | $54.00 | $54.44 | $53.75 | 3,017,942 |
2023-03-10 | $57.34 | $58.19 | $56.16 | $56.42 | $55.70 | 1,566,706 |
2023-03-09 | $58.25 | $59.14 | $57.23 | $57.35 | $56.62 | 2,543,318 |
2023-03-08 | $57.65 | $58.57 | $57.22 | $57.79 | $57.06 | 1,391,736 |
2023-03-07 | $59.23 | $59.52 | $57.62 | $57.72 | $56.99 | 1,404,730 |
2023-03-06 | $59.52 | $59.80 | $58.78 | $59.59 | $58.83 | 2,766,956 |
2023-03-03 | $58.12 | $60.40 | $58.12 | $60.28 | $59.51 | 2,054,332 |
2023-03-02 | $58.51 | $59.53 | $58.08 | $58.90 | $58.15 | 3,223,988 |
2023-03-01 | $56.73 | $58.04 | $56.44 | $57.96 | $57.22 | 2,082,884 |
2023-02-28 | $57.46 | $57.55 | $56.38 | $56.51 | $55.79 | 2,109,648 |
2023-02-27 | $57.00 | $57.50 | $56.64 | $57.09 | $56.36 | 1,501,701 |
2023-02-24 | $55.09 | $56.62 | $54.70 | $56.60 | $55.88 | 1,492,188 |
2023-02-23 | $56.03 | $56.27 | $55.02 | $55.78 | $55.07 | 1,537,525 |
2023-02-22 | $55.25 | $55.78 | $54.27 | $54.94 | $54.24 | 2,172,724 |
2023-02-21 | $55.52 | $55.89 | $55.02 | $55.19 | $54.49 | 1,540,526 |
2023-02-17 | $57.36 | $57.62 | $55.61 | $55.70 | $54.99 | 2,906,481 |
2023-02-16 | $59.37 | $59.65 | $58.39 | $58.47 | $57.73 | 1,719,394 |
2023-02-15 | $59.25 | $59.69 | $58.46 | $59.43 | $58.68 | 1,540,126 |
2023-02-14 | $60.60 | $61.59 | $60.04 | $60.22 | $59.46 | 1,557,360 |
2023-02-13 | $60.34 | $61.33 | $59.93 | $61.08 | $60.30 | 1,301,156 |
2023-02-10 | $59.92 | $60.93 | $59.70 | $60.61 | $59.84 | 1,617,596 |
2023-02-09 | $59.46 | $59.89 | $58.69 | $58.92 | $58.17 | 1,173,183 |
2023-02-08 | $59.29 | $59.92 | $58.65 | $59.32 | $58.57 | 1,845,311 |
2023-02-07 | $58.01 | $59.40 | $57.37 | $59.19 | $58.44 | 1,741,423 |
2023-02-06 | $57.69 | $58.07 | $56.60 | $57.76 | $57.03 | 1,185,348 |
2023-02-03 | $57.82 | $59.31 | $57.69 | $57.90 | $57.16 | 1,654,491 |
2023-02-02 | $59.37 | $59.46 | $57.44 | $57.86 | $57.13 | 2,214,870 |
2023-02-01 | $60.85 | $61.22 | $58.55 | $59.20 | $58.45 | 2,906,917 |
2023-01-31 | $60.31 | $61.51 | $59.73 | $61.44 | $60.66 | 1,364,664 |
2023-01-30 | $60.70 | $61.59 | $60.36 | $60.43 | $59.66 | 2,334,415 |
2023-01-27 | $60.80 | $62.30 | $60.73 | $62.13 | $62.13 | 2,708,795 |
2023-01-26 | $60.42 | $60.91 | $59.41 | $60.85 | $60.85 | 1,670,242 |
2023-01-25 | $60.12 | $60.27 | $58.88 | $59.60 | $59.60 | 1,436,738 |
2023-01-24 | $60.65 | $61.10 | $60.09 | $60.55 | $60.55 | 1,355,613 |
2023-01-23 | $60.64 | $61.14 | $60.50 | $61.08 | $61.08 | 1,561,537 |
2023-01-20 | $59.42 | $60.55 | $59.05 | $60.35 | $60.35 | 1,817,884 |
2023-01-19 | $58.15 | $59.86 | $57.96 | $59.46 | $59.46 | 2,198,655 |
2023-01-18 | $59.09 | $60.15 | $58.16 | $58.26 | $58.26 | 3,199,057 |
2023-01-17 | $57.60 | $58.53 | $57.57 | $58.44 | $58.44 | 3,071,551 |
2023-01-13 | $56.77 | $57.58 | $56.35 | $57.33 | $57.33 | 1,501,773 |
2023-01-12 | $56.30 | $57.36 | $55.82 | $56.94 | $56.94 | 1,819,721 |
2023-01-11 | $56.00 | $56.63 | $55.08 | $55.66 | $55.66 | 1,803,655 |
2023-01-10 | $55.36 | $55.50 | $54.17 | $55.39 | $55.39 | 1,478,074 |
2023-01-09 | $55.54 | $56.20 | $55.06 | $55.18 | $55.18 | 2,440,051 |
2023-01-06 | $52.87 | $54.68 | $52.64 | $54.53 | $54.53 | 2,095,410 |
2023-01-05 | $51.97 | $53.09 | $51.77 | $52.00 | $52.00 | 2,999,542 |
2023-01-04 | $51.73 | $53.15 | $51.64 | $52.28 | $52.28 | 3,018,162 |
2023-01-03 | $54.93 | $55.00 | $52.03 | $52.16 | $52.16 | 3,207,250 |
2022-12-30 | $55.37 | $55.99 | $55.19 | $55.53 | $55.53 | 1,345,455 |
2022-12-29 | $54.18 | $55.89 | $54.16 | $55.77 | $55.77 | 1,914,802 |
2022-12-28 | $55.92 | $56.17 | $54.19 | $54.41 | $54.41 | 1,512,838 |
2022-12-27 | $56.30 | $57.02 | $55.78 | $56.61 | $56.61 | 1,606,117 |
2022-12-23 | $53.92 | $55.83 | $53.92 | $55.83 | $55.83 | 1,458,148 |
2022-12-22 | $55.00 | $55.03 | $52.77 | $53.34 | $53.34 | 1,662,946 |
2022-12-21 | $54.85 | $55.07 | $54.12 | $55.02 | $55.02 | 1,393,331 |
2022-12-20 | $53.26 | $54.06 | $52.96 | $53.87 | $53.87 | 1,373,774 |
2022-12-19 | $53.09 | $53.33 | $52.31 | $53.17 | $53.17 | 2,579,272 |
2022-12-16 | $53.31 | $53.67 | $52.22 | $52.44 | $52.44 | 20,341,957 |
2022-12-15 | $54.80 | $54.98 | $53.24 | $54.41 | $54.41 | 4,926,165 |
2022-12-14 | $56.92 | $57.06 | $55.55 | $55.98 | $55.34 | 4,815,712 |
2022-12-13 | $56.39 | $57.35 | $56.24 | $56.43 | $55.79 | 1,918,564 |
2022-12-12 | $55.06 | $55.89 | $54.54 | $55.11 | $54.48 | 1,798,471 |
2022-12-09 | $55.02 | $55.44 | $54.57 | $54.58 | $54.58 | 1,879,322 |
2022-12-08 | $55.96 | $56.72 | $54.58 | $54.87 | $54.87 | 1,775,800 |
2022-12-07 | $55.45 | $56.13 | $54.61 | $54.97 | $54.97 | 1,738,976 |
2022-12-06 | $56.74 | $57.69 | $55.34 | $55.42 | $55.42 | 2,172,867 |
2022-12-05 | $60.65 | $61.27 | $56.87 | $57.13 | $57.13 | 2,581,022 |
2022-12-02 | $59.29 | $60.75 | $59.29 | $59.96 | $59.96 | 1,607,466 |
2022-12-01 | $60.31 | $61.18 | $59.57 | $59.77 | $59.77 | 2,033,531 |
2022-11-30 | $60.46 | $61.23 | $59.04 | $59.72 | $59.72 | 2,353,032 |
2022-11-29 | $59.79 | $60.10 | $58.62 | $59.45 | $59.45 | 1,743,097 |
2022-11-28 | $58.76 | $59.92 | $58.19 | $59.05 | $59.05 | 1,550,444 |
2022-11-25 | $60.30 | $60.67 | $59.94 | $60.16 | $60.16 | 730,466 |
2022-11-23 | $59.84 | $60.63 | $59.72 | $59.97 | $59.97 | 1,439,964 |
2022-11-22 | $60.49 | $60.98 | $59.83 | $60.78 | $60.78 | 1,505,856 |
2022-11-21 | $58.71 | $59.45 | $56.93 | $59.43 | $59.43 | 2,237,316 |
2022-11-18 | $58.72 | $59.87 | $58.24 | $59.72 | $59.72 | 1,668,940 |
2022-11-17 | $59.70 | $60.42 | $58.87 | $60.10 | $60.10 | 1,510,131 |
2022-11-16 | $62.05 | $62.10 | $60.59 | $60.74 | $60.74 | 1,282,893 |
2022-11-15 | $61.41 | $62.53 | $60.84 | $62.34 | $62.34 | 1,309,337 |
2022-11-14 | $61.42 | $62.32 | $60.86 | $60.88 | $60.88 | 1,200,305 |
2022-11-11 | $62.14 | $62.57 | $61.62 | $61.92 | $61.92 | 1,920,346 |
2022-11-10 | $60.08 | $61.14 | $59.90 | $60.94 | $60.94 | 2,271,095 |
2022-11-09 | $60.00 | $60.30 | $58.57 | $58.83 | $58.83 | 2,528,646 |
2022-11-08 | $61.18 | $61.48 | $60.15 | $60.77 | $60.77 | 2,079,491 |
2022-11-07 | $61.48 | $61.96 | $60.60 | $61.18 | $61.18 | 2,100,319 |
2022-11-04 | $61.90 | $62.26 | $60.32 | $61.17 | $61.17 | 2,381,608 |
2022-11-03 | $59.01 | $60.70 | $58.58 | $60.01 | $60.01 | 2,427,149 |
2022-11-02 | $60.27 | $61.25 | $59.23 | $59.90 | $59.90 | 1,923,831 |
2022-11-01 | $61.08 | $61.24 | $60.14 | $60.36 | $60.36 | 1,420,800 |
2022-10-31 | $59.06 | $60.69 | $58.96 | $59.94 | $59.94 | 1,693,808 |
2022-10-28 | $60.20 | $60.49 | $58.71 | $59.84 | $59.84 | 1,680,280 |
2022-10-27 | $60.86 | $61.50 | $59.83 | $60.06 | $60.06 | 1,820,830 |
2022-10-26 | $59.67 | $61.06 | $59.59 | $60.13 | $60.13 | 1,866,259 |
2022-10-25 | $58.72 | $59.51 | $58.39 | $59.38 | $59.38 | 1,578,686 |
2022-10-24 | $58.24 | $59.29 | $57.89 | $58.63 | $58.63 | 2,072,297 |
2022-10-21 | $56.82 | $58.87 | $56.65 | $58.65 | $58.65 | 2,825,604 |
2022-10-20 | $56.06 | $57.70 | $55.95 | $56.67 | $56.67 | 3,370,382 |
2022-10-19 | $53.54 | $55.45 | $53.51 | $55.33 | $55.33 | 2,118,750 |
2022-10-18 | $54.18 | $54.40 | $51.93 | $53.19 | $53.19 | 1,954,529 |
2022-10-17 | $54.16 | $55.18 | $53.50 | $53.53 | $53.53 | 1,739,185 |
2022-10-14 | $53.90 | $54.75 | $52.89 | $52.93 | $52.93 | 2,806,265 |
2022-10-13 | $51.38 | $54.88 | $51.38 | $54.63 | $54.63 | 2,725,101 |
2022-10-12 | $52.56 | $53.22 | $51.28 | $52.43 | $52.43 | 2,529,970 |
2022-10-11 | $52.52 | $54.05 | $52.19 | $52.79 | $52.79 | 2,778,690 |
2022-10-10 | $54.89 | $55.92 | $53.27 | $53.71 | $53.71 | 1,363,344 |
2022-10-07 | $54.34 | $55.40 | $53.93 | $54.87 | $54.87 | 2,998,821 |
2022-10-06 | $53.35 | $54.58 | $53.11 | $54.01 | $54.01 | 2,425,955 |
2022-10-05 | $53.20 | $54.31 | $51.86 | $53.79 | $53.79 | 2,771,421 |
2022-10-04 | $51.44 | $53.58 | $51.11 | $53.54 | $53.54 | 2,925,961 |
2022-10-03 | $48.65 | $50.42 | $48.43 | $50.16 | $50.16 | 2,675,168 |
2022-09-30 | $46.33 | $47.46 | $45.82 | $46.57 | $46.57 | 2,080,986 |
2022-09-29 | $46.35 | $46.88 | $45.27 | $46.73 | $46.73 | 2,307,036 |
2022-09-28 | $45.60 | $46.93 | $45.27 | $46.57 | $46.57 | 5,049,700 |
2022-09-27 | $45.70 | $46.15 | $44.77 | $45.25 | $45.25 | 4,280,015 |
2022-09-26 | $46.53 | $47.26 | $44.45 | $44.78 | $44.78 | 3,675,807 |
2022-09-23 | $48.50 | $48.70 | $46.73 | $46.90 | $46.90 | 3,280,701 |
2022-09-22 | $52.64 | $52.79 | $50.74 | $50.77 | $50.77 | 2,652,719 |
2022-09-21 | $54.27 | $54.37 | $51.66 | $51.69 | $51.69 | 2,230,548 |
2022-09-20 | $53.42 | $53.66 | $52.20 | $53.21 | $53.21 | 1,651,508 |
2022-09-19 | $52.07 | $54.04 | $51.96 | $53.90 | $53.90 | 1,722,771 |
2022-09-16 | $53.69 | $53.97 | $52.49 | $53.91 | $53.91 | 2,556,204 |
2022-09-15 | $54.35 | $55.24 | $53.69 | $54.10 | $54.10 | 5,607,010 |
2022-09-14 | $55.38 | $56.88 | $55.28 | $56.11 | $55.52 | 4,443,777 |
2022-09-13 | $55.33 | $56.47 | $54.71 | $54.81 | $54.24 | 1,965,940 |
2022-09-12 | $56.23 | $57.36 | $55.97 | $56.26 | $55.67 | 2,134,307 |
2022-09-09 | $54.50 | $55.61 | $54.38 | $55.20 | $55.20 | 1,669,875 |
2022-09-08 | $52.74 | $53.33 | $52.02 | $53.13 | $53.13 | 2,143,891 |
2022-09-07 | $52.17 | $53.21 | $52.08 | $52.55 | $52.55 | 1,675,891 |
2022-09-06 | $55.59 | $55.77 | $53.63 | $53.78 | $53.78 | 2,250,529 |
2022-09-02 | $55.43 | $55.90 | $54.65 | $55.02 | $55.02 | 1,569,876 |
2022-09-01 | $53.74 | $54.49 | $53.35 | $53.93 | $53.93 | 1,975,761 |
2022-08-31 | $54.12 | $56.19 | $53.93 | $54.81 | $54.81 | 1,867,524 |
2022-08-30 | $57.05 | $57.25 | $55.02 | $55.52 | $55.52 | 2,242,864 |
2022-08-29 | $56.50 | $58.42 | $56.46 | $57.99 | $57.99 | 2,197,777 |
2022-08-26 | $58.09 | $58.60 | $56.75 | $56.90 | $56.90 | 2,115,945 |
2022-08-25 | $57.00 | $57.87 | $56.86 | $57.79 | $57.79 | 2,968,756 |
2022-08-24 | $55.97 | $56.79 | $55.61 | $56.60 | $56.60 | 2,401,689 |
2022-08-23 | $55.99 | $56.85 | $55.62 | $56.13 | $56.13 | 3,424,637 |
2022-08-22 | $54.23 | $54.69 | $53.11 | $54.66 | $54.66 | 5,294,763 |
2022-08-19 | $55.69 | $56.15 | $55.15 | $55.68 | $53.41 | 5,405,022 |
2022-08-18 | $55.37 | $56.04 | $55.21 | $55.99 | $53.70 | 2,527,680 |
2022-08-17 | $54.02 | $54.95 | $53.88 | $54.55 | $52.32 | 2,265,005 |
2022-08-16 | $55.45 | $55.66 | $53.97 | $54.33 | $52.11 | 2,308,687 |
2022-08-15 | $53.93 | $55.00 | $53.15 | $54.74 | $52.50 | 2,209,720 |
2022-08-12 | $55.58 | $56.29 | $54.96 | $56.29 | $53.99 | 1,801,001 |
2022-08-11 | $54.92 | $56.59 | $54.81 | $55.84 | $53.56 | 2,402,476 |
2022-08-10 | $53.03 | $54.28 | $52.33 | $53.86 | $51.66 | 2,117,218 |
2022-08-09 | $54.27 | $54.56 | $52.39 | $52.69 | $50.54 | 2,373,996 |
2022-08-08 | $52.24 | $52.98 | $51.93 | $52.49 | $50.35 | 2,663,862 |
2022-08-05 | $50.33 | $52.44 | $50.04 | $52.00 | $49.88 | 4,189,292 |
2022-08-04 | $52.10 | $53.04 | $50.74 | $50.91 | $48.83 | 3,868,463 |
2022-08-03 | $54.50 | $54.77 | $52.09 | $52.13 | $50.00 | 2,615,568 |
2022-08-02 | $54.20 | $54.52 | $53.45 | $54.05 | $51.84 | 2,031,554 |
2022-08-01 | $54.28 | $54.94 | $53.47 | $54.20 | $51.99 | 2,578,016 |
2022-07-29 | $54.49 | $55.45 | $54.43 | $55.20 | $52.95 | 2,729,159 |
2022-07-28 | $53.18 | $53.44 | $51.98 | $53.31 | $51.13 | 2,599,207 |
2022-07-27 | $51.38 | $52.62 | $51.12 | $52.56 | $50.41 | 3,069,185 |
2022-07-26 | $52.37 | $52.87 | $50.75 | $50.87 | $48.79 | 2,882,837 |
2022-07-25 | $50.52 | $52.08 | $50.32 | $51.53 | $49.43 | 2,770,294 |
2022-07-22 | $50.70 | $51.14 | $49.45 | $49.80 | $47.77 | 2,378,097 |
2022-07-21 | $49.29 | $50.53 | $48.75 | $50.49 | $48.43 | 2,996,031 |
2022-07-20 | $49.63 | $51.33 | $49.43 | $51.05 | $48.97 | 2,737,561 |
2022-07-19 | $48.60 | $50.25 | $48.57 | $50.03 | $47.99 | 5,213,336 |
2022-07-18 | $48.48 | $49.72 | $48.36 | $48.81 | $46.82 | 2,986,268 |
2022-07-15 | $47.73 | $48.01 | $46.82 | $47.30 | $45.37 | 2,641,433 |
2022-07-14 | $45.61 | $46.63 | $44.59 | $46.62 | $44.72 | 4,214,814 |
2022-07-13 | $47.37 | $48.57 | $47.11 | $47.55 | $45.61 | 3,696,236 |
2022-07-12 | $47.80 | $48.46 | $46.99 | $47.92 | $45.96 | 4,071,697 |
2022-07-11 | $48.72 | $49.41 | $48.06 | $49.00 | $47.00 | 3,363,675 |
2022-07-08 | $50.42 | $50.58 | $48.95 | $49.36 | $47.34 | 3,046,862 |
2022-07-07 | $50.03 | $50.47 | $49.34 | $49.86 | $47.82 | 5,071,994 |
2022-07-06 | $50.71 | $51.56 | $47.02 | $48.28 | $46.31 | 5,187,908 |
2022-07-05 | $53.36 | $53.57 | $48.93 | $51.33 | $49.23 | 4,467,590 |
2022-07-01 | $54.11 | $55.36 | $53.16 | $54.77 | $52.53 | 2,544,744 |
2022-06-30 | $53.09 | $54.37 | $52.33 | $53.68 | $51.49 | 3,742,146 |
2022-06-29 | $56.85 | $57.14 | $54.15 | $54.35 | $52.13 | 4,205,606 |
2022-06-28 | $55.07 | $56.09 | $54.57 | $55.79 | $53.51 | 3,813,567 |
2022-06-27 | $51.15 | $53.42 | $50.90 | $53.35 | $51.17 | 4,162,909 |
2022-06-24 | $50.87 | $51.57 | $50.20 | $50.52 | $48.46 | 4,562,462 |
2022-06-23 | $52.41 | $52.75 | $49.37 | $49.76 | $47.73 | 4,576,885 |
2022-06-22 | $51.72 | $53.23 | $51.42 | $52.05 | $49.92 | 3,749,914 |
2022-06-21 | $54.22 | $55.49 | $54.08 | $54.95 | $52.71 | 3,428,613 |
2022-06-17 | $54.78 | $55.25 | $50.78 | $52.47 | $50.33 | 5,746,633 |
2022-06-16 | $57.30 | $57.56 | $55.08 | $55.69 | $53.42 | 6,888,683 |
2022-06-15 | $60.65 | $61.22 | $58.37 | $59.88 | $56.84 | 4,509,177 |
2022-06-14 | $62.67 | $63.14 | $59.67 | $60.55 | $57.48 | 2,804,425 |
2022-06-13 | $62.53 | $62.99 | $60.04 | $61.60 | $58.47 | 2,822,279 |
2022-06-10 | $65.76 | $66.08 | $64.07 | $64.85 | $61.56 | 2,625,177 |
2022-06-09 | $67.73 | $67.86 | $66.62 | $66.65 | $63.27 | 1,553,874 |
2022-06-08 | $68.38 | $69.08 | $67.66 | $68.32 | $64.85 | 2,007,394 |
2022-06-07 | $66.54 | $68.78 | $66.22 | $68.64 | $65.16 | 1,798,600 |
2022-06-06 | $68.50 | $68.52 | $66.45 | $66.83 | $63.44 | 1,672,114 |
2022-06-03 | $68.00 | $68.47 | $66.87 | $67.67 | $64.24 | 1,991,744 |
2022-06-02 | $67.17 | $68.87 | $66.73 | $68.15 | $64.69 | 2,002,014 |
2022-06-01 | $67.25 | $68.38 | $66.54 | $67.52 | $64.09 | 1,629,622 |
2022-05-31 | $69.20 | $69.46 | $66.32 | $66.33 | $62.96 | 2,399,969 |
2022-05-27 | $65.59 | $66.94 | $65.28 | $66.93 | $63.53 | 1,639,419 |
2022-05-26 | $65.57 | $66.23 | $65.29 | $65.76 | $62.42 | 2,030,038 |
2022-05-25 | $64.32 | $65.62 | $64.21 | $65.01 | $61.71 | 1,484,302 |
2022-05-24 | $63.66 | $64.37 | $62.91 | $64.36 | $61.09 | 1,964,140 |
2022-05-23 | $62.52 | $64.91 | $62.39 | $64.26 | $61.00 | 1,918,996 |
2022-05-20 | $62.36 | $62.86 | $60.69 | $61.84 | $58.70 | 2,257,048 |
2022-05-19 | $60.11 | $62.83 | $59.88 | $61.80 | $58.66 | 1,974,737 |
2022-05-18 | $63.37 | $63.50 | $60.53 | $61.15 | $58.05 | 2,158,137 |
2022-05-17 | $63.85 | $63.92 | $62.56 | $63.04 | $59.84 | 2,477,572 |
2022-05-16 | $60.92 | $63.25 | $60.77 | $62.95 | $59.75 | 2,562,197 |
2022-05-13 | $58.56 | $60.88 | $58.56 | $60.83 | $57.74 | 2,338,705 |
2022-05-12 | $58.38 | $58.68 | $56.35 | $57.59 | $54.67 | 3,605,640 |
2022-05-11 | $59.54 | $61.30 | $58.33 | $58.49 | $55.52 | 2,650,284 |
2022-05-10 | $59.48 | $61.07 | $57.30 | $58.45 | $55.48 | 3,992,514 |
2022-05-09 | $62.13 | $62.48 | $58.34 | $58.57 | $55.60 | 3,895,160 |
2022-05-06 | $64.39 | $64.87 | $62.64 | $63.71 | $60.48 | 2,203,281 |
2022-05-05 | $66.20 | $66.72 | $62.51 | $63.81 | $60.57 | 2,215,430 |
2022-05-04 | $65.18 | $65.71 | $63.30 | $65.64 | $62.31 | 2,592,779 |
2022-05-03 | $61.09 | $64.04 | $61.09 | $63.80 | $60.56 | 2,292,743 |
2022-05-02 | $60.82 | $61.55 | $59.65 | $61.24 | $58.13 | 2,569,151 |
2022-04-29 | $62.65 | $63.54 | $61.48 | $61.87 | $58.73 | 3,182,208 |
2022-04-28 | $62.55 | $63.20 | $60.02 | $62.63 | $59.45 | 3,516,683 |
2022-04-27 | $61.08 | $62.04 | $59.80 | $61.54 | $58.42 | 2,950,526 |
2022-04-26 | $61.76 | $62.38 | $60.37 | $60.64 | $57.56 | 3,003,162 |
2022-04-25 | $61.54 | $62.02 | $59.60 | $61.34 | $58.23 | 4,792,505 |
2022-04-22 | $65.68 | $65.82 | $63.57 | $63.87 | $60.63 | 3,350,475 |
2022-04-21 | $69.46 | $70.60 | $65.90 | $66.15 | $62.79 | 3,472,278 |
2022-04-20 | $67.49 | $69.25 | $67.49 | $68.78 | $65.29 | 2,507,091 |
2022-04-19 | $66.59 | $67.51 | $66.16 | $66.93 | $63.53 | 1,905,297 |
2022-04-18 | $66.23 | $67.75 | $66.21 | $67.19 | $63.78 | 2,617,719 |
2022-04-14 | $65.19 | $65.85 | $65.10 | $65.78 | $62.44 | 1,940,601 |
2022-04-13 | $64.78 | $65.54 | $64.14 | $65.45 | $62.13 | 2,164,403 |
2022-04-12 | $63.81 | $64.79 | $63.42 | $64.47 | $61.20 | 2,788,261 |
2022-04-11 | $63.62 | $63.87 | $62.16 | $62.45 | $59.28 | 2,897,495 |
2022-04-08 | $63.34 | $64.31 | $63.17 | $64.27 | $61.01 | 2,443,167 |
2022-04-07 | $62.33 | $63.07 | $61.64 | $63.06 | $59.86 | 2,631,065 |
2022-04-06 | $63.07 | $63.48 | $61.38 | $62.26 | $59.10 | 3,102,710 |
2022-04-05 | $64.42 | $65.44 | $62.47 | $62.60 | $59.42 | 2,799,140 |
2022-04-04 | $63.71 | $64.07 | $62.85 | $64.01 | $60.76 | 3,148,151 |
2022-04-01 | $61.83 | $63.42 | $61.79 | $63.06 | $59.86 | 3,052,479 |
2022-03-31 | $62.28 | $63.21 | $61.92 | $61.98 | $58.83 | 2,360,478 |
2022-03-30 | $63.00 | $63.91 | $62.01 | $62.72 | $59.54 | 2,501,919 |
2022-03-29 | $60.99 | $62.34 | $59.84 | $62.29 | $59.13 | 2,961,778 |
2022-03-28 | $62.38 | $62.78 | $61.56 | $62.28 | $59.12 | 2,606,014 |
2022-03-25 | $62.51 | $64.10 | $62.38 | $63.72 | $60.49 | 2,367,753 |
2022-03-24 | $63.24 | $63.53 | $62.47 | $63.01 | $59.81 | 2,176,826 |
2022-03-23 | $62.80 | $63.77 | $62.59 | $63.25 | $60.04 | 2,637,708 |
2022-03-22 | $62.62 | $62.67 | $61.17 | $61.74 | $58.61 | 2,424,837 |
2022-03-21 | $61.87 | $62.69 | $61.51 | $62.57 | $59.39 | 2,964,095 |
2022-03-18 | $61.00 | $61.71 | $60.64 | $60.75 | $57.67 | 2,545,673 |
2022-03-17 | $59.69 | $61.43 | $59.45 | $61.32 | $58.21 | 5,686,655 |
2022-03-16 | $58.60 | $58.85 | $57.68 | $58.84 | $55.32 | 3,455,445 |
2022-03-15 | $55.07 | $58.18 | $54.78 | $57.81 | $54.35 | 7,233,073 |
2022-03-14 | $60.27 | $60.51 | $57.09 | $57.85 | $54.39 | 5,756,139 |
2022-03-11 | $59.48 | $61.27 | $59.31 | $60.89 | $57.25 | 2,919,713 |
2022-03-10 | $58.08 | $60.42 | $57.93 | $60.22 | $56.62 | 4,431,246 |
2022-03-09 | $58.48 | $59.62 | $57.11 | $57.92 | $54.45 | 4,507,982 |
2022-03-08 | $60.38 | $61.83 | $58.66 | $59.71 | $56.14 | 6,036,091 |
2022-03-07 | $59.69 | $60.07 | $58.97 | $59.59 | $56.02 | 5,865,274 |
2022-03-04 | $57.60 | $59.30 | $57.48 | $58.98 | $55.45 | 4,888,666 |
2022-03-03 | $57.04 | $60.65 | $56.60 | $57.16 | $53.74 | 5,339,725 |
2022-03-02 | $56.88 | $58.31 | $56.73 | $57.62 | $54.17 | 5,140,041 |
2022-03-01 | $56.75 | $56.88 | $55.25 | $55.99 | $52.64 | 4,827,300 |
2022-02-28 | $54.76 | $55.99 | $54.47 | $55.83 | $52.49 | 5,225,024 |
2022-02-25 | $52.56 | $54.90 | $52.42 | $54.76 | $51.48 | 5,496,911 |
2022-02-24 | $53.00 | $53.00 | $51.09 | $52.48 | $49.34 | 3,305,431 |
2022-02-23 | $52.78 | $53.39 | $51.95 | $52.18 | $49.06 | 2,761,253 |
2022-02-22 | $53.17 | $53.46 | $51.35 | $52.18 | $49.06 | 6,187,537 |
2022-02-18 | $53.33 | $53.59 | $51.80 | $51.87 | $48.77 | 3,361,011 |
2022-02-17 | $53.70 | $54.73 | $53.45 | $53.91 | $50.68 | 2,290,353 |
2022-02-16 | $53.16 | $54.71 | $53.08 | $54.07 | $50.83 | 3,714,566 |
2022-02-15 | $51.22 | $52.72 | $51.19 | $52.69 | $49.54 | 2,426,537 |
2022-02-14 | $52.87 | $53.11 | $51.94 | $52.65 | $49.50 | 2,737,416 |
2022-02-11 | $52.10 | $53.23 | $51.67 | $53.04 | $49.87 | 2,506,605 |
2022-02-10 | $51.12 | $52.63 | $50.93 | $51.64 | $48.55 | 2,718,379 |
2022-02-09 | $50.81 | $52.02 | $50.74 | $51.33 | $48.26 | 2,968,561 |
2022-02-08 | $53.10 | $53.10 | $50.13 | $50.59 | $47.56 | 7,513,168 |
2022-02-07 | $53.38 | $54.02 | $52.53 | $53.37 | $50.18 | 3,032,781 |
2022-02-04 | $53.08 | $54.39 | $52.98 | $53.57 | $50.36 | 3,659,705 |
2022-02-03 | $52.46 | $53.27 | $51.86 | $52.74 | $49.58 | 2,904,456 |
2022-02-02 | $52.43 | $53.04 | $51.92 | $52.82 | $49.66 | 2,775,551 |
2022-02-01 | $50.38 | $52.51 | $50.23 | $52.48 | $49.34 | 3,292,361 |
2022-01-31 | $50.66 | $51.14 | $50.28 | $50.92 | $47.87 | 3,211,208 |
2022-01-28 | $51.28 | $51.89 | $50.37 | $50.90 | $47.85 | 2,708,209 |
2022-01-27 | $51.75 | $52.13 | $50.36 | $51.20 | $48.14 | 2,652,663 |
2022-01-26 | $51.71 | $52.02 | $50.01 | $50.59 | $47.56 | 5,911,145 |
2022-01-25 | $48.64 | $51.03 | $48.20 | $50.70 | $47.67 | 5,248,552 |
2022-01-24 | $48.75 | $50.34 | $47.77 | $49.29 | $46.34 | 7,075,338 |
2022-01-21 | $51.62 | $52.11 | $50.32 | $50.79 | $47.75 | 7,400,449 |
2022-01-20 | $52.61 | $53.88 | $52.42 | $52.77 | $49.61 | 4,182,349 |
2022-01-19 | $53.28 | $53.35 | $52.36 | $53.05 | $49.88 | 5,380,733 |
2022-01-18 | $53.11 | $54.13 | $51.97 | $52.78 | $49.62 | 5,324,668 |
2022-01-14 | $50.21 | $52.17 | $50.20 | $51.94 | $48.83 | 5,036,192 |
2022-01-13 | $49.41 | $50.33 | $49.17 | $50.27 | $47.26 | 4,208,922 |
2022-01-12 | $48.67 | $49.46 | $48.64 | $49.37 | $46.42 | 4,068,360 |
2022-01-11 | $47.72 | $48.36 | $47.13 | $48.25 | $45.36 | 3,032,298 |
2022-01-10 | $47.00 | $47.30 | $46.03 | $47.06 | $44.24 | 2,712,836 |
2022-01-07 | $45.80 | $47.34 | $45.56 | $47.29 | $44.46 | 3,731,154 |
2022-01-06 | $44.05 | $45.84 | $44.00 | $45.74 | $43.00 | 3,997,254 |
2022-01-05 | $43.22 | $44.22 | $43.10 | $43.36 | $40.77 | 4,840,351 |
2022-01-04 | $42.78 | $43.67 | $42.66 | $43.04 | $40.46 | 4,202,022 |
2022-01-03 | $42.32 | $43.57 | $42.32 | $43.03 | $40.46 | 1,977,424 |
2021-12-31 | $41.85 | $42.50 | $41.72 | $42.25 | $39.72 | 1,581,459 |
2021-12-30 | $42.10 | $42.35 | $41.61 | $41.85 | $39.35 | 1,643,311 |
2021-12-29 | $41.54 | $42.56 | $41.50 | $41.90 | $39.39 | 1,817,345 |
2021-12-28 | $42.16 | $42.75 | $41.92 | $41.96 | $39.45 | 1,538,343 |
2021-12-27 | $40.53 | $42.15 | $40.31 | $42.07 | $39.55 | 1,600,334 |
2021-12-23 | $40.53 | $41.06 | $40.53 | $40.54 | $38.11 | 1,482,533 |
2021-12-22 | $39.78 | $40.85 | $39.46 | $40.42 | $38.00 | 1,754,364 |
2021-12-21 | $39.24 | $39.94 | $39.22 | $39.81 | $37.43 | 3,044,179 |
2021-12-20 | $37.45 | $38.63 | $37.40 | $38.61 | $36.30 | 3,320,164 |
2021-12-17 | $39.03 | $39.48 | $38.40 | $38.75 | $36.43 | 2,593,695 |
2021-12-16 | $40.22 | $40.88 | $39.87 | $39.90 | $37.51 | 2,680,654 |
2021-12-15 | $39.34 | $39.74 | $38.37 | $39.59 | $37.22 | 2,385,682 |
2021-12-14 | $39.45 | $40.35 | $39.38 | $39.51 | $37.15 | 3,044,443 |
2021-12-13 | $40.97 | $41.26 | $39.84 | $39.85 | $37.47 | 3,346,361 |
2021-12-10 | $42.07 | $42.16 | $41.02 | $41.62 | $39.13 | 2,490,304 |
2021-12-09 | $41.92 | $42.08 | $41.35 | $41.48 | $39.00 | 5,620,847 |
2021-12-08 | $43.46 | $43.86 | $42.78 | $43.07 | $40.05 | 5,262,157 |
2021-12-07 | $43.14 | $43.97 | $42.90 | $43.49 | $40.44 | 3,055,635 |
2021-12-06 | $41.19 | $42.57 | $40.96 | $42.08 | $39.12 | 3,087,263 |
2021-12-03 | $40.99 | $41.47 | $40.01 | $40.43 | $37.59 | 3,217,320 |
2021-12-02 | $39.47 | $40.59 | $39.11 | $40.37 | $37.53 | 3,848,328 |
2021-12-01 | $41.70 | $42.05 | $39.89 | $39.91 | $37.11 | 3,241,381 |
2021-11-30 | $40.86 | $41.77 | $40.08 | $40.82 | $37.95 | 3,521,768 |
2021-11-29 | $42.36 | $42.48 | $41.19 | $41.88 | $38.94 | 3,149,383 |
2021-11-26 | $41.23 | $41.94 | $40.26 | $40.96 | $38.08 | 4,285,183 |
2021-11-24 | $42.18 | $43.51 | $42.01 | $43.43 | $40.38 | 2,700,373 |
2021-11-23 | $41.40 | $42.43 | $41.14 | $42.39 | $39.41 | 2,980,996 |
2021-11-22 | $39.58 | $41.14 | $39.25 | $40.73 | $37.87 | 3,784,265 |
2021-11-19 | $40.95 | $41.22 | $39.86 | $40.36 | $37.53 | 3,363,060 |
2021-11-18 | $41.43 | $42.29 | $41.33 | $42.10 | $39.14 | 2,443,646 |
2021-11-17 | $41.40 | $42.39 | $41.22 | $41.29 | $38.39 | 2,676,723 |
2021-11-16 | $41.94 | $42.38 | $41.65 | $41.78 | $38.85 | 2,090,462 |
2021-11-15 | $41.24 | $41.88 | $40.86 | $41.74 | $38.81 | 3,065,438 |
2021-11-12 | $41.42 | $41.63 | $41.21 | $41.45 | $38.54 | 2,560,369 |
2021-11-11 | $42.48 | $42.60 | $41.71 | $41.73 | $38.80 | 1,998,314 |
2021-11-10 | $43.39 | $43.64 | $42.09 | $42.43 | $39.45 | 3,302,464 |
2021-11-09 | $43.50 | $43.99 | $43.01 | $43.59 | $40.53 | 3,339,853 |
2021-11-08 | $43.60 | $44.33 | $43.41 | $43.56 | $40.50 | 7,883,997 |
2021-11-05 | $43.24 | $44.10 | $42.31 | $43.57 | $40.51 | 5,113,359 |
2021-11-04 | $43.61 | $43.61 | $41.40 | $42.30 | $39.33 | 3,226,178 |
2021-11-03 | $42.02 | $42.82 | $41.80 | $42.47 | $39.49 | 2,524,093 |
2021-11-02 | $43.00 | $43.20 | $42.50 | $42.81 | $39.80 | 1,864,792 |
2021-11-01 | $42.92 | $43.64 | $42.63 | $43.24 | $40.20 | 2,455,098 |
2021-10-29 | $42.58 | $42.70 | $41.86 | $42.51 | $39.52 | 1,990,364 |
2021-10-28 | $41.44 | $42.97 | $41.04 | $42.93 | $39.91 | 5,236,475 |
2021-10-27 | $41.67 | $42.68 | $41.34 | $41.67 | $38.74 | 2,006,057 |
2021-10-26 | $42.78 | $42.88 | $42.34 | $42.42 | $39.44 | 1,875,591 |
2021-10-25 | $43.35 | $43.63 | $42.53 | $42.69 | $39.69 | 1,928,803 |
2021-10-22 | $42.54 | $43.07 | $42.43 | $42.73 | $39.73 | 1,612,383 |
2021-10-21 | $42.55 | $42.80 | $41.90 | $42.33 | $39.36 | 2,200,504 |
2021-10-20 | $42.48 | $43.07 | $42.36 | $42.81 | $39.80 | 1,810,708 |
2021-10-19 | $42.48 | $42.86 | $42.35 | $42.71 | $39.71 | 2,303,707 |
2021-10-18 | $42.88 | $43.34 | $42.03 | $42.41 | $39.43 | 2,588,117 |
2021-10-15 | $42.04 | $42.65 | $42.00 | $42.35 | $39.38 | 2,427,028 |
2021-10-14 | $40.94 | $41.76 | $40.88 | $41.64 | $38.72 | 2,820,552 |
2021-10-13 | $39.73 | $40.35 | $39.49 | $40.23 | $37.40 | 2,084,362 |
2021-10-12 | $40.11 | $40.60 | $39.89 | $40.03 | $37.22 | 3,030,819 |
2021-10-11 | $40.66 | $41.50 | $40.20 | $40.21 | $37.39 | 2,803,518 |
2021-10-08 | $39.26 | $39.94 | $39.20 | $39.76 | $36.97 | 2,521,505 |
2021-10-07 | $38.28 | $39.50 | $38.18 | $38.92 | $36.19 | 2,565,385 |
2021-10-06 | $38.27 | $38.64 | $37.64 | $38.32 | $35.63 | 6,655,484 |
2021-10-05 | $38.51 | $39.30 | $38.23 | $39.05 | $36.31 | 4,066,651 |
2021-10-04 | $37.25 | $38.59 | $37.25 | $38.12 | $35.44 | 4,107,148 |
2021-10-01 | $36.59 | $37.01 | $36.37 | $36.80 | $34.22 | 2,961,886 |
2021-09-30 | $36.30 | $37.13 | $35.86 | $36.54 | $33.97 | 5,068,836 |
2021-09-29 | $35.83 | $36.52 | $35.47 | $36.29 | $33.74 | 2,071,326 |
2021-09-28 | $36.38 | $36.58 | $35.53 | $35.98 | $33.45 | 4,094,708 |
2021-09-27 | $35.93 | $36.56 | $35.56 | $35.99 | $33.46 | 2,790,470 |
2021-09-24 | $34.75 | $35.41 | $34.56 | $35.23 | $32.76 | 2,223,128 |
2021-09-23 | $34.27 | $35.07 | $34.10 | $35.02 | $32.56 | 3,009,294 |
2021-09-22 | $33.07 | $34.33 | $33.07 | $33.87 | $31.49 | 3,237,888 |
2021-09-21 | $32.50 | $32.77 | $31.95 | $32.55 | $30.26 | 3,489,229 |
2021-09-20 | $32.38 | $32.68 | $31.71 | $32.17 | $29.91 | 3,052,188 |
2021-09-17 | $34.04 | $34.54 | $33.31 | $33.34 | $31.00 | 2,866,769 |
2021-09-16 | $34.78 | $35.14 | $34.47 | $34.59 | $32.16 | 6,646,707 |
2021-09-15 | $34.57 | $35.57 | $34.53 | $35.36 | $32.53 | 7,564,115 |
2021-09-14 | $34.99 | $35.16 | $33.68 | $34.02 | $31.29 | 2,873,244 |
2021-09-13 | $34.09 | $34.80 | $34.00 | $34.69 | $31.91 | 2,314,354 |
2021-09-10 | $34.15 | $34.60 | $33.44 | $33.44 | $30.76 | 1,827,711 |
2021-09-09 | $33.52 | $34.16 | $33.24 | $33.61 | $30.92 | 2,377,123 |
2021-09-08 | $34.46 | $34.69 | $33.68 | $33.69 | $30.99 | 1,877,073 |
2021-09-07 | $34.80 | $34.90 | $34.28 | $34.32 | $31.57 | 2,035,393 |
2021-09-03 | $35.05 | $35.10 | $34.70 | $34.99 | $32.19 | 2,352,567 |
2021-09-02 | $33.69 | $35.09 | $33.58 | $34.95 | $32.15 | 5,088,121 |
2021-09-01 | $33.05 | $33.39 | $32.91 | $33.28 | $30.61 | 6,589,958 |
2021-08-31 | $33.11 | $33.43 | $32.97 | $33.07 | $30.42 | 3,964,209 |
2021-08-30 | $33.71 | $33.85 | $33.28 | $33.35 | $30.68 | 3,818,930 |
2021-08-27 | $32.31 | $33.64 | $32.25 | $33.62 | $30.93 | 4,066,053 |
2021-08-26 | $32.19 | $32.51 | $31.90 | $31.97 | $29.41 | 1,830,316 |
2021-08-25 | $32.47 | $32.66 | $32.21 | $32.48 | $29.88 | 1,687,456 |
2021-08-24 | $32.57 | $32.67 | $32.26 | $32.50 | $29.90 | 2,525,899 |
2021-08-23 | $31.79 | $32.25 | $31.52 | $32.14 | $29.56 | 2,490,242 |
2021-08-20 | $29.86 | $30.84 | $29.75 | $30.82 | $28.35 | 3,218,939 |
2021-08-19 | $30.56 | $30.58 | $29.53 | $30.40 | $27.96 | 3,738,530 |
2021-08-18 | $31.97 | $32.13 | $31.24 | $31.25 | $28.75 | 2,170,256 |
2021-08-17 | $31.84 | $32.41 | $31.63 | $31.83 | $29.28 | 2,845,960 |
2021-08-16 | $32.44 | $32.46 | $31.95 | $32.22 | $29.64 | 1,783,674 |
2021-08-13 | $33.29 | $33.46 | $32.94 | $32.99 | $30.35 | 1,134,286 |
2021-08-12 | $33.62 | $33.72 | $33.01 | $33.27 | $30.60 | 1,974,537 |
2021-08-11 | $33.70 | $33.82 | $32.93 | $33.65 | $30.95 | 2,898,597 |
2021-08-10 | $32.95 | $33.92 | $32.94 | $33.75 | $31.05 | 2,195,204 |
2021-08-09 | $32.89 | $33.18 | $32.37 | $32.74 | $30.12 | 2,228,131 |
2021-08-06 | $32.88 | $33.44 | $32.59 | $33.31 | $30.64 | 2,335,703 |
2021-08-05 | $32.80 | $33.10 | $32.24 | $32.56 | $29.95 | 3,854,501 |
2021-08-04 | $32.80 | $32.80 | $32.13 | $32.24 | $29.66 | 3,032,064 |
2021-08-03 | $32.38 | $33.67 | $32.18 | $33.32 | $30.65 | 3,096,402 |
2021-08-02 | $32.97 | $34.15 | $32.49 | $32.50 | $29.90 | 1,662,357 |
2021-07-30 | $33.32 | $33.34 | $32.42 | $33.02 | $30.37 | 2,231,769 |
2021-07-29 | $33.16 | $33.62 | $33.00 | $33.35 | $30.68 | 2,260,316 |
2021-07-28 | $32.45 | $32.87 | $32.08 | $32.75 | $30.13 | 3,669,466 |
2021-07-27 | $32.70 | $32.70 | $31.98 | $32.41 | $29.81 | 2,677,965 |
2021-07-26 | $32.63 | $33.60 | $32.58 | $32.96 | $30.32 | 3,913,639 |
2021-07-23 | $32.79 | $32.94 | $32.37 | $32.59 | $29.98 | 1,865,294 |
2021-07-22 | $32.82 | $32.96 | $32.23 | $32.69 | $30.07 | 1,947,237 |
2021-07-21 | $32.12 | $32.87 | $32.07 | $32.73 | $30.11 | 3,597,283 |
2021-07-20 | $30.77 | $31.97 | $30.45 | $31.46 | $28.94 | 2,956,831 |
2021-07-19 | $31.16 | $31.52 | $30.24 | $30.72 | $28.26 | 7,536,006 |
2021-07-16 | $34.24 | $34.24 | $32.27 | $32.40 | $29.80 | 3,408,403 |
2021-07-15 | $34.19 | $34.59 | $33.54 | $33.80 | $31.09 | 2,404,621 |
2021-07-14 | $35.63 | $36.20 | $34.32 | $34.47 | $31.71 | 2,039,880 |
2021-07-13 | $35.33 | $35.55 | $34.95 | $35.38 | $32.55 | 1,662,367 |
2021-07-12 | $35.26 | $35.81 | $35.05 | $35.54 | $32.69 | 1,439,540 |
2021-07-09 | $35.71 | $35.76 | $35.19 | $35.76 | $32.89 | 2,557,371 |
2021-07-08 | $34.76 | $35.85 | $34.52 | $35.20 | $32.38 | 3,074,689 |
2021-07-07 | $35.86 | $36.44 | $35.17 | $35.47 | $32.63 | 2,734,891 |
2021-07-06 | $36.71 | $36.71 | $35.45 | $35.90 | $33.02 | 4,705,418 |
2021-07-02 | $36.59 | $36.79 | $36.02 | $36.46 | $33.54 | 2,277,668 |
2021-07-01 | $37.05 | $37.39 | $36.84 | $36.87 | $33.92 | 1,673,291 |
2021-06-30 | $36.25 | $36.82 | $36.12 | $36.28 | $33.37 | 2,356,416 |
2021-06-29 | $36.13 | $36.30 | $35.94 | $36.09 | $33.20 | 2,702,865 |
2021-06-28 | $36.57 | $36.60 | $35.54 | $35.84 | $32.97 | 3,953,179 |
2021-06-25 | $36.63 | $37.06 | $36.12 | $36.85 | $33.90 | 1,944,661 |
2021-06-24 | $36.43 | $36.52 | $35.98 | $36.45 | $33.53 | 1,523,069 |
2021-06-23 | $36.58 | $37.20 | $36.26 | $36.28 | $33.37 | 2,823,650 |
2021-06-22 | $36.21 | $36.56 | $35.61 | $36.46 | $33.54 | 2,002,061 |
2021-06-21 | $34.73 | $36.54 | $34.64 | $36.34 | $33.43 | 3,338,835 |
2021-06-18 | $34.23 | $35.12 | $33.85 | $34.41 | $31.65 | 3,610,984 |
2021-06-17 | $36.46 | $36.79 | $34.76 | $35.03 | $32.22 | 7,323,901 |
2021-06-16 | $37.97 | $37.99 | $36.98 | $36.99 | $33.66 | 6,550,088 |
2021-06-15 | $37.71 | $38.03 | $37.51 | $37.95 | $34.53 | 2,852,874 |
2021-06-14 | $37.31 | $38.10 | $37.30 | $37.49 | $34.11 | 2,468,829 |
2021-06-11 | $37.45 | $37.65 | $37.11 | $37.21 | $33.86 | 1,457,379 |
2021-06-10 | $37.44 | $37.57 | $36.69 | $36.97 | $33.64 | 1,978,305 |
2021-06-09 | $37.91 | $38.00 | $37.00 | $37.03 | $33.69 | 2,205,831 |
2021-06-08 | $37.00 | $37.97 | $37.00 | $37.68 | $34.29 | 2,610,312 |
2021-06-07 | $37.59 | $37.80 | $37.23 | $37.52 | $34.14 | 1,505,826 |
2021-06-04 | $37.43 | $37.67 | $37.07 | $37.60 | $34.21 | 2,265,706 |
2021-06-03 | $36.92 | $37.31 | $36.71 | $37.16 | $33.81 | 1,734,999 |
2021-06-02 | $36.65 | $37.46 | $36.37 | $37.14 | $33.79 | 3,156,182 |
2021-06-01 | $35.55 | $36.50 | $35.55 | $36.35 | $33.08 | 3,435,319 |
2021-05-28 | $34.70 | $34.87 | $34.50 | $34.62 | $31.50 | 1,945,226 |
2021-05-27 | $33.91 | $34.60 | $33.91 | $34.51 | $31.40 | 2,307,668 |
2021-05-26 | $32.77 | $33.84 | $32.77 | $33.74 | $30.70 | 1,835,859 |
2021-05-25 | $33.40 | $33.62 | $32.75 | $32.87 | $29.91 | 2,137,649 |
2021-05-24 | $33.32 | $33.60 | $32.83 | $33.54 | $30.52 | 1,098,810 |
2021-05-21 | $33.63 | $33.84 | $32.88 | $33.09 | $30.11 | 1,853,142 |
2021-05-20 | $33.09 | $33.33 | $32.59 | $33.20 | $30.21 | 2,852,649 |
2021-05-19 | $33.88 | $34.08 | $32.91 | $33.14 | $30.15 | 3,038,258 |
2021-05-18 | $35.13 | $35.42 | $34.46 | $34.70 | $31.57 | 2,061,857 |
2021-05-17 | $34.32 | $35.14 | $34.11 | $35.07 | $31.91 | 2,378,156 |
2021-05-14 | $33.60 | $34.67 | $33.51 | $34.38 | $31.28 | 2,956,374 |
2021-05-13 | $33.13 | $33.79 | $32.69 | $33.03 | $30.05 | 3,726,663 |
2021-05-12 | $33.68 | $34.36 | $33.53 | $33.60 | $30.57 | 3,338,804 |
2021-05-11 | $33.84 | $34.03 | $33.25 | $33.51 | $30.49 | 3,112,744 |
2021-05-10 | $34.60 | $34.75 | $33.87 | $34.32 | $31.23 | 4,131,923 |
2021-05-07 | $32.93 | $34.46 | $32.66 | $34.36 | $31.27 | 4,321,903 |
2021-05-06 | $32.67 | $33.25 | $31.88 | $33.20 | $30.21 | 3,025,313 |
2021-05-05 | $31.51 | $32.54 | $31.22 | $32.49 | $29.56 | 3,811,290 |
2021-05-04 | $31.58 | $31.75 | $30.75 | $31.19 | $28.38 | 4,442,063 |
2021-05-03 | $30.43 | $31.41 | $30.37 | $31.37 | $28.54 | 2,831,214 |
2021-04-30 | $30.35 | $30.63 | $30.15 | $30.38 | $27.64 | 2,244,818 |
2021-04-29 | $31.21 | $31.30 | $30.43 | $30.74 | $27.97 | 2,744,483 |
2021-04-28 | $30.20 | $30.79 | $30.10 | $30.62 | $27.86 | 5,408,835 |
2021-04-27 | $30.01 | $30.37 | $29.80 | $30.04 | $27.33 | 4,926,148 |
2021-04-26 | $29.56 | $30.04 | $29.49 | $29.80 | $27.12 | 1,234,896 |
2021-04-23 | $29.62 | $29.76 | $29.13 | $29.58 | $26.92 | 2,038,775 |
2021-04-22 | $29.78 | $29.78 | $28.91 | $29.38 | $26.73 | 4,370,392 |
2021-04-21 | $28.86 | $29.97 | $28.86 | $29.78 | $27.10 | 2,750,272 |
2021-04-20 | $30.35 | $30.62 | $29.02 | $29.40 | $26.75 | 2,698,404 |
2021-04-19 | $30.92 | $31.03 | $30.37 | $30.58 | $27.83 | 2,351,663 |
2021-04-16 | $31.27 | $31.48 | $30.82 | $30.84 | $28.06 | 2,613,920 |
2021-04-15 | $31.47 | $31.60 | $31.00 | $31.03 | $28.23 | 1,788,039 |
2021-04-14 | $30.52 | $31.61 | $30.48 | $31.41 | $28.58 | 3,144,190 |
2021-04-13 | $30.61 | $30.86 | $30.30 | $30.31 | $27.58 | 2,200,591 |
2021-04-12 | $31.15 | $31.15 | $30.57 | $30.61 | $27.85 | 3,181,495 |
2021-04-09 | $30.93 | $31.20 | $30.73 | $30.85 | $28.07 | 2,827,130 |
2021-04-08 | $30.51 | $31.05 | $30.06 | $30.94 | $28.15 | 2,121,104 |
2021-04-07 | $31.04 | $31.21 | $30.46 | $30.55 | $27.80 | 2,337,582 |
2021-04-06 | $31.00 | $31.67 | $30.83 | $31.13 | $28.33 | 2,201,363 |
2021-04-05 | $31.35 | $31.51 | $30.64 | $30.82 | $28.04 | 3,127,238 |
2021-04-01 | $31.04 | $31.60 | $30.30 | $31.58 | $28.74 | 3,939,125 |
2021-03-31 | $30.81 | $31.09 | $30.54 | $30.87 | $28.09 | 2,373,207 |
2021-03-30 | $30.33 | $30.91 | $30.28 | $30.65 | $27.89 | 2,154,001 |
2021-03-29 | $30.76 | $30.96 | $30.34 | $30.65 | $27.89 | 2,712,086 |
2021-03-26 | $31.19 | $31.25 | $30.50 | $31.02 | $28.23 | 3,840,025 |
2021-03-25 | $29.60 | $30.52 | $29.35 | $30.51 | $27.76 | 5,244,349 |
2021-03-24 | $29.39 | $30.78 | $29.39 | $30.09 | $27.38 | 5,119,433 |
2021-03-23 | $28.81 | $29.22 | $28.50 | $28.90 | $26.30 | 6,146,265 |
2021-03-22 | $29.86 | $30.15 | $29.41 | $29.55 | $26.89 | 4,581,039 |
2021-03-19 | $29.59 | $30.35 | $29.30 | $30.10 | $27.39 | 5,144,924 |
2021-03-18 | $30.78 | $31.19 | $29.50 | $29.58 | $26.92 | 7,248,909 |
2021-03-17 | $30.80 | $31.91 | $30.77 | $31.62 | $28.41 | 2,434,378 |
2021-03-16 | $32.15 | $32.22 | $30.99 | $31.10 | $27.94 | 3,029,437 |
2021-03-15 | $32.09 | $32.47 | $31.79 | $32.41 | $29.12 | 2,590,790 |
2021-03-12 | $32.10 | $32.31 | $31.91 | $32.23 | $28.96 | 6,642,438 |
2021-03-11 | $32.02 | $32.64 | $31.81 | $32.11 | $28.85 | 2,678,368 |
2021-03-10 | $30.84 | $31.83 | $30.53 | $31.79 | $28.56 | 2,875,686 |
2021-03-09 | $30.60 | $31.06 | $30.30 | $30.54 | $27.44 | 4,253,950 |
2021-03-08 | $31.11 | $31.23 | $30.36 | $30.46 | $27.37 | 4,769,551 |
2021-03-05 | $31.07 | $31.92 | $30.44 | $31.06 | $27.90 | 7,127,887 |
2021-03-04 | $30.05 | $30.95 | $29.44 | $30.35 | $27.27 | 7,602,824 |
2021-03-03 | $28.80 | $30.02 | $28.78 | $29.75 | $26.73 | 4,826,929 |
2021-03-02 | $28.41 | $29.11 | $28.27 | $28.68 | $25.77 | 3,325,030 |
2021-03-01 | $27.86 | $28.61 | $27.71 | $28.53 | $25.63 | 3,899,224 |
2021-02-26 | $27.70 | $28.05 | $27.01 | $27.29 | $24.52 | 3,803,523 |
2021-02-25 | $29.32 | $29.53 | $28.07 | $28.08 | $25.23 | 3,909,742 |
2021-02-24 | $29.00 | $30.14 | $28.30 | $29.14 | $26.18 | 5,138,207 |
2021-02-23 | $28.91 | $28.99 | $27.69 | $28.90 | $25.96 | 3,499,815 |
2021-02-22 | $27.90 | $29.06 | $27.84 | $28.61 | $25.70 | 2,865,515 |
2021-02-19 | $27.64 | $28.09 | $27.53 | $27.72 | $24.90 | 2,675,679 |
2021-02-18 | $27.78 | $27.95 | $27.31 | $27.63 | $24.82 | 2,887,492 |
2021-02-17 | $27.51 | $27.80 | $27.17 | $27.73 | $24.91 | 2,381,000 |
2021-02-16 | $27.38 | $27.86 | $27.22 | $27.61 | $24.81 | 4,951,074 |
2021-02-12 | $26.06 | $26.92 | $25.97 | $26.89 | $24.16 | 2,587,959 |
2021-02-11 | $25.93 | $26.50 | $25.93 | $26.25 | $23.58 | 2,398,421 |
2021-02-10 | $25.70 | $26.19 | $25.57 | $25.95 | $23.31 | 2,893,553 |
2021-02-09 | $25.62 | $25.77 | $25.16 | $25.51 | $22.92 | 2,357,488 |
2021-02-08 | $25.46 | $25.84 | $25.19 | $25.69 | $23.08 | 3,836,317 |
2021-02-05 | $25.16 | $25.33 | $24.86 | $25.25 | $22.68 | 4,250,354 |
2021-02-04 | $24.59 | $24.76 | $23.94 | $24.67 | $22.16 | 4,178,278 |
2021-02-03 | $23.79 | $24.58 | $23.74 | $24.49 | $22.00 | 2,848,873 |
2021-02-02 | $23.65 | $24.03 | $23.30 | $23.62 | $21.22 | 2,996,705 |
2021-02-01 | $22.88 | $23.20 | $22.50 | $22.97 | $20.64 | 2,631,809 |
2021-01-29 | $22.89 | $23.50 | $22.40 | $22.58 | $20.29 | 4,537,856 |
2021-01-28 | $23.12 | $23.35 | $22.67 | $23.11 | $20.76 | 4,766,197 |
2021-01-27 | $23.38 | $23.98 | $22.86 | $22.90 | $20.57 | 3,845,144 |
2021-01-26 | $24.73 | $24.88 | $23.78 | $23.82 | $21.40 | 2,929,970 |
2021-01-25 | $24.14 | $24.49 | $23.78 | $24.49 | $22.00 | 2,396,751 |
2021-01-22 | $23.99 | $24.53 | $23.85 | $24.34 | $21.87 | 2,907,847 |
2021-01-21 | $24.82 | $24.97 | $24.01 | $24.64 | $22.14 | 2,290,639 |
2021-01-20 | $25.05 | $25.15 | $24.62 | $24.92 | $22.39 | 2,259,765 |
2021-01-19 | $24.83 | $24.97 | $24.36 | $24.76 | $22.24 | 4,338,608 |
2021-01-15 | $25.67 | $25.76 | $24.69 | $24.77 | $22.25 | 11,210,942 |
2021-01-14 | $26.24 | $26.42 | $25.78 | $26.03 | $23.39 | 4,391,752 |
2021-01-13 | $26.76 | $26.87 | $26.19 | $26.38 | $23.70 | 3,375,767 |
2021-01-12 | $26.75 | $26.94 | $26.32 | $26.84 | $24.11 | 4,668,640 |
2021-01-11 | $26.06 | $26.69 | $25.79 | $26.47 | $23.78 | 8,770,918 |
2021-01-08 | $27.41 | $27.44 | $26.32 | $26.89 | $24.16 | 2,888,374 |
2021-01-07 | $26.93 | $27.32 | $26.70 | $27.14 | $24.38 | 2,421,139 |
2021-01-06 | $26.80 | $27.23 | $26.45 | $26.66 | $23.95 | 4,643,462 |
2021-01-05 | $24.57 | $26.69 | $24.40 | $26.56 | $23.86 | 6,321,689 |
2021-01-04 | $24.32 | $24.82 | $24.09 | $24.44 | $21.96 | 5,112,786 |
2020-12-31 | $24.27 | $24.52 | $24.05 | $24.05 | $21.61 | 1,814,591 |
2020-12-30 | $23.79 | $24.46 | $23.73 | $24.33 | $21.86 | 2,372,738 |
2020-12-29 | $23.92 | $24.15 | $23.50 | $23.79 | $21.37 | 2,449,748 |
2020-12-28 | $24.09 | $24.12 | $23.30 | $23.51 | $21.12 | 1,609,498 |
2020-12-24 | $23.99 | $24.04 | $23.61 | $23.96 | $21.53 | 730,880 |
2020-12-23 | $23.50 | $24.11 | $23.42 | $24.05 | $21.61 | 1,797,277 |
2020-12-22 | $23.39 | $23.47 | $22.93 | $23.06 | $20.72 | 1,556,871 |
2020-12-21 | $22.90 | $23.69 | $22.73 | $23.49 | $21.10 | 2,458,041 |
2020-12-18 | $24.48 | $24.85 | $24.06 | $24.13 | $21.68 | 2,361,617 |
2020-12-17 | $24.61 | $24.75 | $24.23 | $24.60 | $22.10 | 2,246,990 |
2020-12-16 | $25.20 | $25.28 | $24.17 | $24.34 | $21.87 | 3,774,234 |
2020-12-15 | $24.85 | $25.30 | $24.48 | $25.23 | $22.67 | 2,273,271 |
2020-12-14 | $25.38 | $25.49 | $24.37 | $24.52 | $22.03 | 3,979,801 |
2020-12-11 | $24.92 | $25.24 | $24.55 | $25.05 | $22.51 | 2,170,821 |
2020-12-10 | $24.28 | $25.55 | $24.28 | $25.06 | $22.51 | 3,604,150 |
2020-12-09 | $24.68 | $24.92 | $23.96 | $24.31 | $21.84 | 4,364,567 |
2020-12-08 | $24.24 | $24.65 | $24.08 | $24.53 | $22.04 | 9,361,167 |
2020-12-07 | $24.84 | $25.08 | $24.41 | $24.80 | $21.98 | 3,832,102 |
2020-12-04 | $24.32 | $25.23 | $24.27 | $25.15 | $22.29 | 8,509,804 |
2020-12-03 | $23.56 | $24.15 | $23.30 | $23.89 | $21.18 | 3,371,310 |
2020-12-02 | $23.24 | $24.04 | $23.08 | $23.44 | $20.78 | 3,936,085 |
2020-12-01 | $23.53 | $23.67 | $22.85 | $23.14 | $20.51 | 2,659,857 |
2020-11-30 | $23.84 | $23.88 | $22.83 | $22.84 | $20.25 | 3,307,734 |
2020-11-27 | $23.61 | $24.30 | $23.40 | $24.02 | $21.29 | 1,489,013 |
2020-11-25 | $23.66 | $24.14 | $23.54 | $23.67 | $20.98 | 2,996,138 |
2020-11-24 | $23.41 | $24.52 | $23.18 | $23.93 | $21.21 | 4,409,684 |
2020-11-23 | $22.04 | $22.85 | $21.97 | $22.80 | $20.21 | 3,707,563 |
2020-11-20 | $21.30 | $21.78 | $21.18 | $21.71 | $19.24 | 2,384,996 |
2020-11-19 | $21.46 | $21.61 | $20.90 | $21.38 | $18.95 | 3,912,585 |
2020-11-18 | $21.46 | $22.11 | $21.38 | $21.72 | $19.25 | 3,278,621 |
2020-11-17 | $20.60 | $21.40 | $20.45 | $21.28 | $18.86 | 2,697,789 |
2020-11-16 | $21.31 | $21.31 | $20.46 | $20.95 | $18.57 | 3,471,707 |
2020-11-13 | $19.80 | $20.24 | $19.61 | $20.07 | $17.79 | 4,464,706 |
2020-11-12 | $20.99 | $21.00 | $19.69 | $19.88 | $17.62 | 4,426,398 |
2020-11-11 | $21.00 | $21.69 | $20.88 | $21.41 | $18.98 | 4,455,604 |
2020-11-10 | $20.27 | $20.86 | $19.83 | $20.81 | $18.45 | 4,658,909 |
2020-11-09 | $18.20 | $20.24 | $17.96 | $20.01 | $17.74 | 7,819,067 |
2020-11-06 | $16.83 | $16.95 | $16.36 | $16.39 | $14.53 | 2,239,540 |
2020-11-05 | $17.10 | $17.29 | $16.77 | $16.79 | $14.88 | 4,704,413 |
2020-11-04 | $16.67 | $17.03 | $16.27 | $16.75 | $14.85 | 2,702,225 |
2020-11-03 | $16.58 | $16.98 | $16.50 | $16.68 | $14.79 | 2,482,993 |
2020-11-02 | $16.23 | $16.45 | $15.89 | $16.19 | $14.35 | 3,144,389 |
2020-10-30 | $15.66 | $15.96 | $15.41 | $15.95 | $14.14 | 3,142,224 |
2020-10-29 | $15.42 | $15.75 | $15.17 | $15.67 | $13.89 | 3,114,334 |
2020-10-28 | $15.76 | $16.15 | $15.64 | $15.76 | $13.97 | 2,501,725 |
2020-10-27 | $16.25 | $16.59 | $16.17 | $16.40 | $14.54 | 2,598,854 |
2020-10-26 | $16.77 | $16.80 | $16.21 | $16.30 | $14.45 | 3,130,891 |
2020-10-23 | $17.35 | $17.35 | $16.80 | $17.07 | $15.13 | 3,023,589 |
2020-10-22 | $16.94 | $17.29 | $16.79 | $17.13 | $15.18 | 3,096,786 |
2020-10-21 | $17.29 | $17.47 | $16.92 | $16.94 | $15.02 | 2,219,150 |
2020-10-20 | $17.53 | $17.79 | $17.11 | $17.42 | $15.44 | 3,062,869 |
2020-10-19 | $17.73 | $17.90 | $17.38 | $17.42 | $15.44 | 2,489,961 |
2020-10-16 | $17.90 | $18.08 | $17.52 | $17.60 | $15.60 | 2,086,817 |
2020-10-15 | $17.62 | $18.07 | $17.36 | $17.96 | $15.92 | 3,105,612 |
2020-10-14 | $17.94 | $18.68 | $17.89 | $18.02 | $15.97 | 3,588,352 |
2020-10-13 | $17.82 | $18.09 | $17.76 | $17.84 | $15.81 | 3,141,391 |
2020-10-12 | $17.88 | $18.15 | $17.67 | $18.00 | $15.96 | 2,011,520 |
2020-10-09 | $18.10 | $18.11 | $17.45 | $17.88 | $15.85 | 5,372,907 |
2020-10-08 | $16.96 | $18.18 | $16.91 | $17.97 | $15.93 | 5,262,900 |
2020-10-07 | $16.33 | $16.89 | $16.22 | $16.77 | $14.87 | 2,808,247 |
2020-10-06 | $16.40 | $16.73 | $15.99 | $16.25 | $14.40 | 4,342,199 |
2020-10-05 | $15.94 | $16.15 | $15.68 | $16.13 | $14.30 | 2,880,699 |
2020-10-02 | $14.99 | $15.92 | $14.85 | $15.64 | $13.86 | 3,778,944 |
2020-10-01 | $15.85 | $16.12 | $15.43 | $15.54 | $13.77 | 3,886,697 |
2020-09-30 | $16.12 | $16.41 | $15.99 | $16.01 | $14.19 | 3,245,118 |
2020-09-29 | $16.57 | $16.62 | $15.85 | $16.05 | $14.23 | 3,484,727 |
2020-09-28 | $16.50 | $16.85 | $16.48 | $16.72 | $14.82 | 2,029,549 |
2020-09-25 | $16.31 | $16.47 | $16.01 | $16.15 | $14.32 | 2,549,175 |
2020-09-24 | $16.17 | $16.81 | $15.97 | $16.51 | $14.63 | 2,894,072 |
2020-09-23 | $17.05 | $17.30 | $16.37 | $16.40 | $14.54 | 2,827,275 |
2020-09-22 | $16.72 | $17.20 | $16.68 | $16.99 | $15.06 | 2,694,487 |
2020-09-21 | $17.10 | $17.10 | $16.33 | $16.64 | $14.75 | 3,752,905 |
2020-09-18 | $17.90 | $17.91 | $17.49 | $17.58 | $15.58 | 2,817,557 |
2020-09-17 | $17.98 | $18.07 | $17.59 | $17.93 | $15.89 | 8,784,810 |
2020-09-16 | $18.01 | $18.86 | $17.82 | $18.53 | $16.13 | 11,028,725 |
2020-09-15 | $18.28 | $18.60 | $17.81 | $17.84 | $15.53 | 2,448,958 |
2020-09-14 | $18.02 | $18.10 | $17.59 | $18.03 | $15.70 | 2,173,298 |
2020-09-11 | $18.15 | $18.41 | $17.81 | $17.93 | $15.61 | 2,236,537 |
2020-09-10 | $18.42 | $18.66 | $17.89 | $18.07 | $15.73 | 2,941,566 |
2020-09-09 | $18.06 | $18.50 | $17.93 | $18.44 | $16.06 | 2,462,482 |
2020-09-08 | $19.14 | $19.39 | $17.81 | $17.84 | $15.53 | 4,894,647 |
2020-09-04 | $19.80 | $19.84 | $19.13 | $19.73 | $17.18 | 4,622,968 |
2020-09-03 | $19.68 | $20.42 | $19.58 | $19.59 | $17.06 | 3,817,586 |
2020-09-02 | $19.97 | $20.16 | $19.73 | $19.86 | $17.29 | 3,471,510 |
2020-09-01 | $19.68 | $20.12 | $19.39 | $19.95 | $17.37 | 2,059,346 |
2020-08-31 | $20.24 | $20.24 | $19.65 | $19.67 | $17.13 | 2,017,717 |
2020-08-28 | $20.15 | $20.34 | $19.94 | $20.14 | $17.54 | 1,578,118 |
2020-08-27 | $19.99 | $20.09 | $19.60 | $20.03 | $17.44 | 1,897,379 |
2020-08-26 | $20.34 | $20.34 | $19.76 | $19.96 | $17.38 | 1,732,241 |
2020-08-25 | $20.36 | $20.54 | $20.11 | $20.33 | $17.70 | 1,614,856 |
2020-08-24 | $19.52 | $20.23 | $19.47 | $20.17 | $17.56 | 3,014,246 |
2020-08-21 | $19.66 | $19.85 | $19.24 | $19.37 | $16.87 | 2,054,746 |
2020-08-20 | $19.59 | $20.04 | $19.50 | $19.79 | $17.23 | 2,160,101 |
2020-08-19 | $20.04 | $20.17 | $19.84 | $19.91 | $17.34 | 1,417,719 |
2020-08-18 | $20.21 | $20.50 | $20.00 | $20.09 | $17.49 | 2,441,690 |
2020-08-17 | $20.40 | $20.50 | $20.05 | $20.28 | $17.66 | 2,043,603 |
2020-08-14 | $20.02 | $20.40 | $19.98 | $20.38 | $17.75 | 1,327,382 |
2020-08-13 | $20.26 | $20.57 | $20.03 | $20.27 | $17.65 | 1,854,797 |
2020-08-12 | $21.02 | $21.09 | $20.21 | $20.43 | $17.79 | 3,263,705 |
2020-08-11 | $20.67 | $21.21 | $20.51 | $20.55 | $17.89 | 6,580,289 |
2020-08-10 | $20.08 | $20.42 | $19.63 | $20.29 | $17.67 | 4,131,156 |
2020-08-07 | $19.20 | $19.97 | $19.02 | $19.92 | $17.34 | 4,397,811 |
2020-08-06 | $18.64 | $19.58 | $18.64 | $19.34 | $16.84 | 4,165,838 |
2020-08-05 | $18.87 | $19.37 | $18.52 | $18.79 | $16.36 | 3,507,455 |
2020-08-04 | $17.71 | $18.46 | $17.69 | $18.26 | $15.90 | 2,648,055 |
2020-08-03 | $17.79 | $17.85 | $17.35 | $17.72 | $15.43 | 1,485,033 |
2020-07-31 | $17.78 | $18.03 | $17.50 | $17.66 | $15.38 | 2,747,166 |
2020-07-30 | $18.11 | $18.18 | $17.60 | $17.92 | $15.60 | 3,080,994 |
2020-07-29 | $18.26 | $18.61 | $18.09 | $18.59 | $16.19 | 1,880,292 |
2020-07-28 | $18.63 | $18.76 | $18.11 | $18.14 | $15.80 | 3,003,014 |
2020-07-27 | $18.14 | $18.82 | $17.86 | $18.77 | $16.34 | 4,389,892 |
2020-07-24 | $18.11 | $18.48 | $17.96 | $18.14 | $15.80 | 3,082,320 |
2020-07-23 | $18.58 | $18.80 | $17.99 | $18.09 | $15.75 | 3,079,612 |
2020-07-22 | $18.68 | $18.86 | $18.32 | $18.78 | $16.35 | 4,263,472 |
2020-07-21 | $17.49 | $19.09 | $17.49 | $18.99 | $16.54 | 5,375,044 |
2020-07-20 | $17.33 | $17.61 | $17.01 | $17.08 | $14.87 | 2,863,937 |
2020-07-17 | $17.60 | $17.86 | $17.23 | $17.37 | $15.12 | 4,534,812 |
2020-07-16 | $17.85 | $18.01 | $17.48 | $17.58 | $15.31 | 2,895,364 |
2020-07-15 | $18.00 | $18.25 | $17.81 | $17.99 | $15.66 | 3,553,017 |
2020-07-14 | $16.98 | $17.75 | $16.81 | $17.58 | $15.31 | 5,433,130 |
2020-07-13 | $16.99 | $17.27 | $16.70 | $16.97 | $14.78 | 5,687,074 |
2020-07-10 | $16.21 | $16.89 | $16.20 | $16.88 | $14.70 | 3,386,852 |
2020-07-09 | $16.65 | $17.05 | $16.19 | $16.21 | $14.11 | 2,939,472 |
2020-07-08 | $16.91 | $17.36 | $16.70 | $16.74 | $14.58 | 4,192,737 |
2020-07-07 | $17.20 | $17.25 | $16.83 | $16.84 | $14.66 | 3,501,346 |
2020-07-06 | $18.01 | $18.03 | $17.17 | $17.36 | $15.12 | 5,594,234 |
2020-07-02 | $17.69 | $18.20 | $17.60 | $17.70 | $15.41 | 5,864,236 |
2020-07-01 | $17.40 | $17.75 | $17.13 | $17.20 | $14.98 | 2,094,034 |
2020-06-30 | $17.33 | $17.58 | $16.92 | $17.43 | $15.18 | 8,479,833 |
2020-06-29 | $17.29 | $17.65 | $16.99 | $17.45 | $15.19 | 7,002,396 |
2020-06-26 | $17.13 | $17.24 | $16.68 | $17.10 | $14.89 | 4,646,179 |
2020-06-25 | $17.05 | $17.74 | $16.99 | $17.31 | $15.07 | 4,915,902 |
2020-06-24 | $17.61 | $17.77 | $17.08 | $17.20 | $14.98 | 5,891,866 |
2020-06-23 | $17.62 | $18.01 | $17.50 | $17.83 | $15.53 | 7,398,607 |
2020-06-22 | $17.24 | $17.45 | $16.86 | $17.36 | $15.12 | 2,823,419 |
2020-06-19 | $17.57 | $17.73 | $17.08 | $17.17 | $14.95 | 5,565,773 |
2020-06-18 | $17.10 | $17.56 | $16.97 | $17.22 | $14.99 | 3,663,981 |
2020-06-17 | $17.97 | $17.99 | $17.17 | $17.25 | $15.02 | 4,942,970 |
2020-06-16 | $18.51 | $18.75 | $17.70 | $17.99 | $15.66 | 7,071,238 |
2020-06-15 | $17.08 | $18.00 | $16.89 | $17.61 | $15.33 | 6,079,493 |
2020-06-12 | $18.60 | $18.60 | $17.48 | $17.91 | $15.59 | 9,318,102 |
2020-06-11 | $18.89 | $19.28 | $17.77 | $17.81 | $15.51 | 5,064,981 |
2020-06-10 | $20.99 | $21.10 | $20.19 | $20.35 | $17.41 | 9,845,961 |
2020-06-09 | $21.15 | $21.64 | $20.91 | $21.22 | $18.15 | 5,056,364 |
2020-06-08 | $22.42 | $22.50 | $21.37 | $21.91 | $18.74 | 4,250,744 |
2020-06-05 | $21.60 | $21.89 | $21.39 | $21.48 | $18.38 | 4,078,213 |
2020-06-04 | $19.99 | $20.66 | $19.75 | $20.33 | $17.39 | 3,088,734 |
2020-06-03 | $20.47 | $20.65 | $19.77 | $20.16 | $17.25 | 3,128,476 |
2020-06-02 | $19.18 | $20.04 | $19.18 | $20.00 | $17.11 | 3,457,374 |
2020-06-01 | $18.08 | $19.05 | $17.90 | $18.97 | $16.23 | 3,642,672 |
2020-05-29 | $18.21 | $18.47 | $17.80 | $18.10 | $15.48 | 3,302,966 |
2020-05-28 | $18.35 | $18.48 | $17.90 | $18.30 | $15.66 | 3,179,519 |
2020-05-27 | $18.55 | $18.57 | $17.77 | $18.44 | $15.78 | 2,599,895 |
2020-05-26 | $18.91 | $18.95 | $18.16 | $18.28 | $15.64 | 2,707,544 |
2020-05-22 | $18.11 | $18.27 | $17.73 | $18.13 | $15.51 | 2,922,509 |
2020-05-21 | $18.62 | $18.94 | $18.02 | $18.45 | $15.78 | 3,632,927 |
2020-05-20 | $18.39 | $19.03 | $18.37 | $18.60 | $15.91 | 3,514,601 |
2020-05-19 | $18.70 | $19.44 | $17.96 | $18.00 | $15.40 | 5,577,303 |
2020-05-18 | $18.47 | $19.22 | $18.26 | $18.74 | $16.03 | 4,197,560 |
2020-05-15 | $16.46 | $17.17 | $16.35 | $17.01 | $14.55 | 3,055,913 |
2020-05-14 | $15.78 | $16.60 | $15.37 | $16.37 | $14.00 | 4,899,660 |
2020-05-13 | $16.71 | $16.88 | $15.96 | $16.09 | $13.77 | 4,472,800 |
2020-05-12 | $16.67 | $17.43 | $16.60 | $16.85 | $14.42 | 4,155,924 |
2020-05-11 | $16.20 | $16.68 | $16.01 | $16.36 | $14.00 | 2,875,362 |
2020-05-08 | $15.81 | $16.42 | $15.59 | $16.41 | $14.04 | 5,688,938 |
2020-05-07 | $15.85 | $16.04 | $15.30 | $15.41 | $13.18 | 7,611,344 |
2020-05-06 | $15.60 | $15.85 | $15.02 | $15.28 | $13.07 | 4,924,807 |
2020-05-05 | $17.13 | $17.13 | $15.74 | $15.78 | $13.50 | 4,814,610 |
2020-05-04 | $15.11 | $16.01 | $15.08 | $15.86 | $13.57 | 5,598,535 |
2020-05-01 | $16.45 | $16.45 | $15.13 | $15.64 | $13.38 | 4,173,547 |
2020-04-30 | $17.67 | $17.71 | $16.43 | $16.76 | $14.34 | 4,562,622 |
2020-04-29 | $15.69 | $17.52 | $15.61 | $17.38 | $14.87 | 5,441,119 |
2020-04-28 | $14.22 | $14.97 | $14.13 | $14.87 | $12.72 | 3,699,134 |
2020-04-27 | $13.68 | $14.18 | $13.34 | $14.02 | $11.99 | 3,788,049 |
2020-04-24 | $13.96 | $14.20 | $13.57 | $14.03 | $12.00 | 3,820,560 |
2020-04-23 | $13.72 | $14.40 | $13.70 | $13.79 | $11.80 | 4,407,093 |
2020-04-22 | $13.15 | $13.39 | $12.96 | $13.32 | $11.40 | 4,693,184 |
2020-04-21 | $12.26 | $12.69 | $11.95 | $12.43 | $10.63 | 5,016,061 |
2020-04-20 | $12.06 | $13.48 | $12.06 | $12.79 | $10.94 | 5,369,418 |
2020-04-17 | $12.13 | $13.42 | $11.94 | $13.37 | $11.44 | 8,030,636 |
2020-04-16 | $12.25 | $12.41 | $11.88 | $11.93 | $10.21 | 3,176,754 |
2020-04-15 | $12.50 | $12.50 | $11.77 | $12.22 | $10.45 | 3,715,935 |
2020-04-14 | $13.18 | $13.49 | $13.05 | $13.21 | $11.30 | 4,635,932 |
2020-04-13 | $13.76 | $13.82 | $13.11 | $13.47 | $11.52 | 6,940,234 |
2020-04-09 | $14.37 | $14.37 | $12.97 | $13.44 | $11.50 | 7,780,391 |
2020-04-08 | $13.50 | $13.65 | $13.04 | $13.64 | $11.67 | 5,822,587 |
2020-04-07 | $14.18 | $14.41 | $13.26 | $13.36 | $11.43 | 6,763,647 |
2020-04-06 | $13.58 | $13.73 | $13.00 | $13.50 | $11.55 | 6,960,623 |
2020-04-03 | $14.87 | $14.98 | $12.89 | $13.29 | $11.37 | 11,105,306 |
2020-04-02 | $14.21 | $16.13 | $13.12 | $13.97 | $11.95 | 17,595,514 |
2020-04-01 | $12.46 | $14.10 | $11.93 | $13.01 | $11.13 | 15,340,494 |
2020-03-31 | $11.49 | $13.82 | $11.49 | $13.55 | $11.59 | 24,296,120 |
2020-03-30 | $9.24 | $11.27 | $8.95 | $11.13 | $9.52 | 12,520,924 |
2020-03-27 | $9.78 | $9.96 | $9.13 | $9.49 | $8.12 | 4,779,027 |
2020-03-26 | $10.10 | $11.39 | $10.01 | $10.41 | $8.91 | 10,369,547 |
2020-03-25 | $9.66 | $10.73 | $9.04 | $10.03 | $8.58 | 9,082,141 |
2020-03-24 | $8.89 | $10.07 | $8.87 | $9.40 | $8.04 | 9,995,199 |
2020-03-23 | $8.25 | $8.62 | $7.98 | $8.31 | $7.11 | 8,896,758 |
2020-03-20 | $8.44 | $9.30 | $8.10 | $8.36 | $7.15 | 13,762,830 |
2020-03-19 | $7.85 | $8.00 | $7.25 | $7.74 | $6.62 | 9,797,585 |
2020-03-18 | $8.09 | $8.31 | $6.71 | $7.80 | $6.43 | 9,114,827 |
2020-03-17 | $10.56 | $10.56 | $9.00 | $9.13 | $7.53 | 8,104,535 |
2020-03-16 | $12.36 | $12.36 | $10.11 | $10.32 | $8.51 | 6,083,061 |
2020-03-13 | $13.93 | $14.39 | $12.62 | $14.38 | $11.85 | 7,191,981 |
2020-03-12 | $13.92 | $13.94 | $12.17 | $12.59 | $10.38 | 8,886,852 |
2020-03-11 | $15.68 | $15.74 | $14.50 | $15.08 | $12.43 | 9,598,157 |
2020-03-10 | $17.90 | $17.90 | $14.74 | $16.05 | $13.23 | 6,769,337 |
2020-03-09 | $16.51 | $17.90 | $12.91 | $15.73 | $12.97 | 10,158,035 |
2020-03-06 | $23.56 | $23.89 | $22.23 | $22.60 | $18.63 | 5,046,395 |
2020-03-05 | $24.45 | $24.83 | $24.06 | $24.25 | $19.99 | 5,662,673 |
2020-03-04 | $25.27 | $25.29 | $24.57 | $24.75 | $20.40 | 3,240,582 |
2020-03-03 | $25.64 | $25.91 | $24.72 | $24.77 | $20.42 | 4,317,700 |
2020-03-02 | $26.31 | $26.31 | $25.09 | $25.64 | $21.14 | 4,568,331 |
2020-02-28 | $24.49 | $25.80 | $24.46 | $25.80 | $21.27 | 6,430,460 |
2020-02-27 | $25.98 | $26.47 | $25.39 | $25.41 | $20.95 | 5,905,678 |
2020-02-26 | $27.77 | $28.00 | $26.84 | $26.87 | $22.15 | 3,501,691 |
2020-02-25 | $28.70 | $28.85 | $27.35 | $27.60 | $22.75 | 2,586,361 |
2020-02-24 | $28.97 | $29.06 | $28.46 | $28.58 | $23.56 | 2,368,021 |
2020-02-21 | $30.20 | $30.35 | $29.95 | $30.09 | $24.80 | 1,571,265 |
2020-02-20 | $30.52 | $30.68 | $30.29 | $30.43 | $25.08 | 1,832,375 |
2020-02-19 | $29.66 | $30.57 | $29.60 | $30.52 | $25.16 | 2,377,043 |
2020-02-18 | $29.00 | $29.58 | $28.93 | $29.52 | $24.33 | 2,241,166 |
2020-02-14 | $29.57 | $29.65 | $29.19 | $29.29 | $24.14 | 2,561,629 |
2020-02-13 | $29.59 | $29.62 | $29.26 | $29.37 | $24.21 | 1,315,796 |
2020-02-12 | $29.93 | $30.13 | $29.35 | $29.79 | $24.56 | 2,167,781 |
2020-02-11 | $29.65 | $29.84 | $29.23 | $29.32 | $24.17 | 2,490,859 |
2020-02-10 | $28.82 | $29.19 | $28.76 | $29.17 | $24.04 | 2,196,326 |
2020-02-07 | $28.87 | $29.28 | $28.67 | $28.97 | $23.88 | 2,270,895 |
2020-02-06 | $29.12 | $29.29 | $28.68 | $29.15 | $24.03 | 2,000,746 |
2020-02-05 | $29.23 | $29.69 | $29.13 | $29.23 | $24.09 | 3,442,422 |
2020-02-04 | $28.70 | $29.24 | $28.55 | $28.57 | $23.55 | 3,565,482 |
2020-02-03 | $28.16 | $28.40 | $27.89 | $28.08 | $23.15 | 2,645,205 |
2020-01-31 | $28.89 | $29.06 | $27.85 | $28.13 | $23.19 | 5,202,139 |
2020-01-30 | $28.90 | $29.50 | $28.85 | $29.41 | $24.24 | 3,379,774 |
2020-01-29 | $29.52 | $29.71 | $29.28 | $29.28 | $24.14 | 2,574,413 |
2020-01-28 | $29.34 | $29.66 | $29.29 | $29.40 | $24.23 | 2,392,292 |
2020-01-27 | $29.45 | $29.77 | $29.20 | $29.23 | $24.09 | 2,894,309 |
2020-01-24 | $30.78 | $30.81 | $29.87 | $30.27 | $24.95 | 3,050,294 |
2020-01-23 | $30.42 | $30.90 | $29.92 | $30.86 | $25.44 | 3,068,740 |
2020-01-22 | $31.00 | $31.12 | $30.77 | $30.89 | $25.46 | 2,930,134 |
2020-01-21 | $31.29 | $31.52 | $31.04 | $31.15 | $25.68 | 1,996,692 |
2020-01-17 | $31.86 | $31.95 | $31.57 | $31.71 | $26.14 | 2,019,391 |
2020-01-16 | $32.01 | $32.25 | $31.77 | $31.78 | $26.20 | 1,433,829 |
2020-01-15 | $31.96 | $32.08 | $31.72 | $31.85 | $26.25 | 1,990,150 |
2020-01-14 | $31.74 | $32.33 | $31.54 | $32.25 | $26.58 | 4,574,828 |
2020-01-13 | $31.79 | $31.82 | $31.26 | $31.71 | $26.14 | 1,989,607 |
2020-01-10 | $32.07 | $32.24 | $31.64 | $31.76 | $26.18 | 3,100,566 |
2020-01-09 | $31.33 | $32.15 | $31.04 | $32.12 | $26.48 | 4,082,997 |
2020-01-08 | $32.10 | $32.20 | $31.26 | $31.49 | $25.96 | 3,031,415 |
2020-01-07 | $32.24 | $32.33 | $31.78 | $32.22 | $26.56 | 4,500,493 |
2020-01-06 | $32.24 | $32.53 | $32.13 | $32.38 | $26.69 | 2,473,455 |
2020-01-03 | $32.37 | $32.79 | $31.83 | $32.01 | $26.39 | 2,307,927 |
2020-01-02 | $32.06 | $32.36 | $31.56 | $31.75 | $26.17 | 2,719,762 |
2019-12-31 | $31.95 | $32.56 | $31.86 | $32.35 | $26.67 | 1,129,092 |
2019-12-30 | $32.07 | $32.46 | $32.02 | $32.19 | $26.53 | 1,186,079 |
2019-12-27 | $32.20 | $32.35 | $31.84 | $32.05 | $26.42 | 1,680,149 |
2019-12-26 | $32.04 | $32.46 | $31.99 | $32.18 | $26.53 | 1,285,651 |
2019-12-24 | $31.81 | $32.09 | $31.68 | $31.85 | $26.25 | 712,142 |
2019-12-23 | $31.58 | $31.90 | $31.50 | $31.78 | $26.20 | 1,950,167 |
2019-12-20 | $31.43 | $31.94 | $31.38 | $31.60 | $26.05 | 2,766,688 |
2019-12-19 | $30.86 | $31.81 | $30.73 | $31.65 | $26.09 | 2,671,744 |
2019-12-18 | $30.71 | $31.07 | $30.52 | $30.93 | $25.50 | 2,237,235 |
2019-12-17 | $30.23 | $30.86 | $30.22 | $30.78 | $25.37 | 2,141,103 |
2019-12-16 | $30.56 | $30.80 | $30.16 | $30.16 | $24.86 | 2,200,526 |
2019-12-13 | $30.64 | $30.96 | $30.19 | $30.36 | $25.03 | 2,552,792 |
2019-12-12 | $29.52 | $30.56 | $29.52 | $30.47 | $25.12 | 2,794,899 |
2019-12-11 | $29.62 | $29.81 | $29.46 | $29.52 | $24.33 | 1,995,554 |
2019-12-10 | $29.23 | $29.59 | $29.11 | $29.52 | $24.33 | 2,628,557 |
2019-12-09 | $29.06 | $29.70 | $28.99 | $29.61 | $24.18 | 2,522,342 |
2019-12-06 | $28.00 | $29.41 | $27.97 | $29.33 | $23.95 | 3,465,644 |
2019-12-05 | $28.61 | $28.66 | $27.96 | $28.03 | $22.89 | 2,287,635 |
2019-12-04 | $27.77 | $28.55 | $27.50 | $28.36 | $23.16 | 6,924,603 |
2019-12-03 | $27.36 | $27.53 | $26.98 | $27.24 | $22.24 | 8,231,443 |
2019-12-02 | $28.17 | $28.17 | $27.49 | $27.63 | $22.56 | 7,095,803 |
2019-11-29 | $28.00 | $28.21 | $27.93 | $27.97 | $22.84 | 1,019,956 |
2019-11-27 | $27.93 | $28.37 | $27.69 | $28.30 | $23.11 | 1,744,071 |
2019-11-26 | $28.22 | $28.31 | $27.77 | $27.93 | $22.80 | 2,454,312 |
2019-11-25 | $27.75 | $28.35 | $27.67 | $28.28 | $23.09 | 2,519,317 |
2019-11-22 | $28.24 | $28.45 | $27.90 | $27.99 | $22.85 | 1,556,823 |
2019-11-21 | $28.19 | $28.30 | $27.96 | $28.13 | $22.97 | 2,187,809 |
2019-11-20 | $27.85 | $28.34 | $27.59 | $28.07 | $22.92 | 2,402,709 |
2019-11-19 | $28.00 | $28.17 | $27.78 | $27.91 | $22.79 | 2,718,267 |
2019-11-18 | $27.88 | $28.22 | $27.60 | $28.21 | $23.03 | 2,156,494 |
2019-11-15 | $27.80 | $28.46 | $27.80 | $28.02 | $22.88 | 1,455,756 |
2019-11-14 | $27.81 | $28.11 | $27.52 | $27.71 | $22.62 | 1,504,951 |
2019-11-13 | $27.76 | $28.07 | $27.64 | $27.80 | $22.70 | 1,922,735 |
2019-11-12 | $27.96 | $28.25 | $27.68 | $27.97 | $22.84 | 1,913,659 |
2019-11-11 | $27.66 | $27.91 | $27.45 | $27.88 | $22.76 | 1,695,765 |
2019-11-08 | $27.37 | $28.04 | $27.34 | $27.94 | $22.81 | 1,753,870 |
2019-11-07 | $26.69 | $28.11 | $26.53 | $28.08 | $22.93 | 3,012,082 |
2019-11-06 | $26.39 | $26.46 | $25.59 | $25.89 | $21.14 | 2,332,667 |
2019-11-05 | $26.84 | $26.89 | $26.40 | $26.47 | $21.61 | 1,880,441 |
2019-11-04 | $26.25 | $26.83 | $26.18 | $26.52 | $21.65 | 5,146,527 |
2019-11-01 | $25.38 | $25.96 | $25.38 | $25.93 | $21.17 | 1,530,159 |
2019-10-31 | $25.35 | $25.37 | $24.84 | $25.22 | $20.59 | 2,003,515 |
2019-10-30 | $26.06 | $26.16 | $25.36 | $25.47 | $20.80 | 3,242,341 |
2019-10-29 | $25.65 | $26.37 | $25.54 | $26.06 | $21.28 | 1,286,324 |
2019-10-28 | $26.16 | $26.31 | $25.83 | $25.83 | $21.09 | 1,599,135 |
2019-10-25 | $25.58 | $26.10 | $25.32 | $26.04 | $21.26 | 1,129,415 |
2019-10-24 | $26.05 | $26.05 | $25.42 | $25.62 | $20.92 | 1,409,777 |
2019-10-23 | $25.43 | $26.09 | $25.27 | $25.87 | $21.12 | 2,059,372 |
2019-10-22 | $25.65 | $26.22 | $25.24 | $25.68 | $20.97 | 2,264,972 |
2019-10-21 | $25.19 | $25.70 | $25.19 | $25.58 | $20.89 | 1,083,590 |
2019-10-18 | $25.62 | $25.84 | $25.22 | $25.30 | $20.66 | 1,556,756 |
2019-10-17 | $25.24 | $25.46 | $24.98 | $25.43 | $20.76 | 2,127,076 |
2019-10-16 | $25.23 | $25.52 | $24.97 | $25.06 | $20.46 | 1,619,825 |
2019-10-15 | $25.36 | $25.80 | $25.07 | $25.31 | $20.66 | 1,429,521 |
2019-10-14 | $25.13 | $25.75 | $25.09 | $25.47 | $20.80 | 1,081,952 |
2019-10-11 | $25.11 | $25.58 | $25.11 | $25.45 | $20.78 | 2,950,353 |
2019-10-10 | $24.51 | $24.90 | $24.46 | $24.88 | $20.31 | 1,669,444 |
2019-10-09 | $24.96 | $24.96 | $24.20 | $24.42 | $19.94 | 2,341,209 |
2019-10-08 | $25.40 | $25.40 | $24.58 | $24.58 | $20.07 | 2,970,821 |
2019-10-07 | $25.76 | $26.03 | $25.47 | $25.67 | $20.96 | 1,844,407 |
2019-10-04 | $25.34 | $25.67 | $25.16 | $25.63 | $20.93 | 4,016,025 |
2019-10-03 | $25.00 | $25.55 | $24.71 | $25.28 | $20.64 | 3,143,489 |
2019-10-02 | $25.46 | $25.56 | $25.03 | $25.24 | $20.61 | 5,997,422 |
2019-10-01 | $26.63 | $26.86 | $25.68 | $25.81 | $21.07 | 1,942,830 |
2019-09-30 | $26.45 | $26.97 | $26.45 | $26.63 | $21.74 | 1,353,241 |
2019-09-27 | $26.50 | $26.98 | $26.36 | $26.67 | $21.78 | 1,469,640 |
2019-09-26 | $26.82 | $26.97 | $26.53 | $26.71 | $21.81 | 1,364,497 |
2019-09-25 | $26.74 | $27.03 | $26.65 | $26.96 | $22.01 | 1,227,621 |
2019-09-24 | $27.54 | $27.60 | $27.00 | $27.14 | $22.16 | 1,465,047 |
2019-09-23 | $27.29 | $27.75 | $27.25 | $27.63 | $22.56 | 1,537,518 |
2019-09-20 | $27.19 | $27.51 | $27.03 | $27.44 | $22.40 | 2,373,028 |
2019-09-19 | $27.23 | $27.35 | $27.05 | $27.15 | $22.17 | 2,441,126 |
2019-09-18 | $27.50 | $27.82 | $27.02 | $27.12 | $22.14 | 2,969,465 |
2019-09-17 | $28.41 | $28.41 | $27.43 | $27.81 | $22.71 | 3,175,831 |
2019-09-16 | $27.12 | $28.71 | $26.89 | $28.66 | $23.40 | 7,054,293 |
2019-09-13 | $25.47 | $25.72 | $25.24 | $25.34 | $20.69 | 2,617,906 |
2019-09-12 | $24.83 | $25.48 | $24.51 | $25.35 | $20.70 | 2,101,015 |
2019-09-11 | $25.83 | $26.08 | $25.22 | $25.42 | $20.52 | 3,432,291 |
2019-09-10 | $24.79 | $25.84 | $24.79 | $25.68 | $20.73 | 3,397,685 |
2019-09-09 | $24.09 | $24.84 | $24.09 | $24.73 | $19.97 | 2,808,939 |
2019-09-06 | $23.97 | $24.12 | $23.70 | $23.91 | $19.31 | 3,092,760 |
2019-09-05 | $23.91 | $24.60 | $23.80 | $24.31 | $19.63 | 3,801,105 |
2019-09-04 | $23.72 | $24.01 | $23.57 | $23.68 | $19.12 | 7,003,453 |
2019-09-03 | $23.47 | $23.47 | $23.05 | $23.30 | $18.81 | 4,326,623 |
2019-08-30 | $24.18 | $24.23 | $23.63 | $23.90 | $19.30 | 1,333,670 |
2019-08-29 | $23.74 | $24.18 | $23.68 | $24.14 | $19.49 | 1,910,536 |
2019-08-28 | $22.74 | $23.54 | $22.74 | $23.47 | $18.95 | 3,112,545 |
2019-08-27 | $23.09 | $23.29 | $22.58 | $22.64 | $18.28 | 1,806,285 |
2019-08-26 | $22.96 | $23.25 | $22.92 | $23.01 | $18.58 | 3,998,124 |
2019-08-23 | $23.26 | $23.30 | $22.64 | $22.74 | $18.36 | 2,131,666 |
2019-08-22 | $23.62 | $23.92 | $23.54 | $23.55 | $19.01 | 1,273,935 |
2019-08-21 | $23.34 | $23.81 | $23.34 | $23.58 | $19.04 | 2,359,590 |
2019-08-20 | $23.57 | $23.64 | $23.16 | $23.17 | $18.71 | 1,673,432 |
2019-08-19 | $23.74 | $23.86 | $23.06 | $23.70 | $19.14 | 2,918,721 |
2019-08-16 | $23.49 | $23.67 | $23.27 | $23.40 | $18.89 | 2,143,364 |
2019-08-15 | $23.19 | $23.47 | $23.06 | $23.37 | $18.87 | 1,547,259 |
2019-08-14 | $23.43 | $23.52 | $22.90 | $23.24 | $18.76 | 2,189,759 |
2019-08-13 | $23.52 | $24.32 | $23.46 | $24.03 | $19.40 | 5,556,987 |
2019-08-12 | $24.33 | $24.34 | $23.57 | $23.71 | $19.14 | 2,510,101 |
2019-08-09 | $24.65 | $24.67 | $24.32 | $24.39 | $19.69 | 2,707,727 |
2019-08-08 | $23.83 | $24.46 | $23.66 | $24.45 | $19.74 | 3,274,461 |
2019-08-07 | $23.37 | $23.89 | $23.17 | $23.70 | $19.14 | 2,516,129 |
2019-08-06 | $23.27 | $23.81 | $23.20 | $23.71 | $19.14 | 3,153,742 |
2019-08-05 | $23.27 | $23.37 | $23.08 | $23.14 | $18.68 | 2,286,930 |
2019-08-02 | $24.52 | $24.66 | $23.78 | $23.84 | $19.25 | 2,059,100 |
2019-08-01 | $24.82 | $25.02 | $24.00 | $24.40 | $19.70 | 3,587,556 |
2019-07-31 | $25.20 | $25.46 | $24.99 | $25.28 | $20.41 | 2,731,918 |
2019-07-30 | $24.50 | $25.49 | $24.26 | $25.10 | $20.27 | 2,872,698 |
2019-07-29 | $25.09 | $25.09 | $24.39 | $24.64 | $19.90 | 2,324,066 |
2019-07-26 | $24.95 | $25.37 | $24.70 | $24.94 | $20.14 | 2,750,315 |
2019-07-25 | $25.89 | $25.98 | $24.90 | $24.97 | $20.16 | 2,757,781 |
2019-07-24 | $26.12 | $26.43 | $25.78 | $25.79 | $20.82 | 1,362,147 |
2019-07-23 | $25.97 | $26.20 | $25.89 | $26.17 | $21.13 | 1,274,647 |
2019-07-22 | $26.03 | $26.13 | $25.71 | $25.98 | $20.98 | 1,736,821 |
2019-07-19 | $26.00 | $26.23 | $25.80 | $26.08 | $21.06 | 3,076,834 |
2019-07-18 | $26.56 | $26.67 | $25.62 | $26.00 | $20.99 | 4,069,814 |
2019-07-17 | $26.94 | $27.07 | $26.50 | $26.63 | $21.50 | 2,545,151 |
2019-07-16 | $27.52 | $27.85 | $26.76 | $26.95 | $21.76 | 2,619,008 |
2019-07-15 | $27.86 | $28.01 | $27.47 | $27.54 | $22.24 | 1,743,386 |
2019-07-12 | $27.75 | $27.81 | $27.57 | $27.71 | $22.37 | 2,303,926 |
2019-07-11 | $27.67 | $27.73 | $27.29 | $27.62 | $22.30 | 1,834,145 |
2019-07-10 | $27.15 | $27.88 | $27.11 | $27.63 | $22.31 | 2,220,832 |
2019-07-09 | $26.00 | $26.91 | $25.82 | $26.82 | $21.66 | 2,635,669 |
2019-07-08 | $26.58 | $26.59 | $26.03 | $26.04 | $21.03 | 3,395,052 |
2019-07-05 | $26.75 | $26.95 | $26.42 | $26.69 | $21.55 | 2,567,419 |
2019-07-03 | $26.70 | $26.81 | $26.46 | $26.60 | $21.48 | 1,070,895 |
2019-07-02 | $27.09 | $27.09 | $26.47 | $26.58 | $21.46 | 2,218,301 |
2019-07-01 | $27.26 | $27.55 | $26.74 | $26.97 | $21.78 | 1,795,975 |
2019-06-28 | $26.90 | $27.07 | $26.64 | $26.97 | $21.78 | 2,248,651 |
2019-06-27 | $27.76 | $27.89 | $26.77 | $26.83 | $21.66 | 2,910,335 |
2019-06-26 | $27.82 | $28.23 | $27.82 | $27.85 | $22.49 | 5,555,205 |
2019-06-25 | $27.59 | $27.98 | $27.55 | $27.57 | $22.26 | 2,908,176 |
2019-06-24 | $27.57 | $27.72 | $27.18 | $27.67 | $22.34 | 2,069,655 |
2019-06-21 | $27.83 | $27.95 | $27.51 | $27.55 | $22.24 | 2,959,182 |
2019-06-20 | $27.51 | $27.83 | $27.49 | $27.77 | $22.42 | 1,977,068 |
2019-06-19 | $27.22 | $27.35 | $26.80 | $27.00 | $21.80 | 1,824,603 |
2019-06-18 | $27.10 | $27.40 | $27.00 | $27.21 | $21.97 | 1,728,692 |
2019-06-17 | $26.32 | $27.02 | $26.32 | $26.93 | $21.74 | 2,178,908 |
2019-06-14 | $26.58 | $26.78 | $26.33 | $26.53 | $21.42 | 1,515,405 |
2019-06-13 | $27.02 | $27.05 | $26.52 | $26.67 | $21.53 | 3,552,035 |
2019-06-12 | $26.97 | $27.04 | $26.61 | $26.84 | $21.45 | 2,336,976 |
2019-06-11 | $27.04 | $27.51 | $26.95 | $27.21 | $21.74 | 1,388,147 |
2019-06-10 | $26.84 | $27.07 | $26.59 | $26.85 | $21.45 | 1,355,122 |
2019-06-07 | $26.41 | $26.97 | $26.31 | $26.74 | $21.37 | 1,767,716 |
2019-06-06 | $26.00 | $26.45 | $25.88 | $26.27 | $20.99 | 2,200,956 |
2019-06-05 | $26.88 | $26.95 | $25.79 | $25.89 | $20.69 | 3,327,564 |
2019-06-04 | $26.87 | $27.08 | $26.74 | $26.84 | $21.45 | 2,001,682 |
2019-06-03 | $27.30 | $27.42 | $26.20 | $26.60 | $21.25 | 3,146,556 |
2019-05-31 | $26.73 | $27.42 | $26.52 | $26.99 | $21.57 | 3,446,322 |
2019-05-30 | $27.23 | $27.57 | $26.93 | $27.06 | $21.62 | 2,761,083 |
2019-05-29 | $25.68 | $27.33 | $25.55 | $27.24 | $21.76 | 4,805,160 |
2019-05-28 | $26.67 | $26.80 | $26.21 | $26.26 | $20.98 | 1,821,627 |
2019-05-24 | $26.05 | $26.22 | $25.63 | $26.00 | $20.77 | 2,044,376 |
2019-05-23 | $26.41 | $26.41 | $25.42 | $25.84 | $20.65 | 4,447,536 |
2019-05-22 | $27.17 | $27.28 | $26.60 | $26.83 | $21.44 | 3,364,423 |
2019-05-21 | $27.28 | $27.48 | $27.09 | $27.34 | $21.84 | 2,117,661 |
2019-05-20 | $27.17 | $27.41 | $27.07 | $27.10 | $21.65 | 1,889,999 |
2019-05-17 | $27.52 | $27.66 | $27.14 | $27.26 | $21.78 | 2,112,380 |
2019-05-16 | $28.04 | $28.18 | $27.72 | $27.80 | $22.21 | 1,818,852 |
2019-05-15 | $27.60 | $28.02 | $27.46 | $27.78 | $22.20 | 1,660,671 |
2019-05-14 | $27.42 | $27.97 | $27.28 | $27.86 | $22.26 | 1,880,606 |
2019-05-13 | $28.20 | $28.35 | $27.17 | $27.19 | $21.73 | 6,326,420 |
2019-05-10 | $28.37 | $28.49 | $27.82 | $28.32 | $22.63 | 2,020,533 |
2019-05-09 | $28.33 | $28.59 | $27.67 | $28.19 | $22.52 | 2,943,402 |
2019-05-08 | $27.68 | $28.45 | $27.66 | $28.09 | $22.44 | 3,781,851 |
2019-05-07 | $27.58 | $27.83 | $27.46 | $27.69 | $22.12 | 1,964,743 |
2019-05-06 | $27.65 | $28.08 | $27.55 | $28.04 | $22.40 | 2,030,339 |
2019-05-03 | $28.38 | $28.45 | $27.98 | $28.11 | $22.46 | 2,036,995 |
2019-05-02 | $28.59 | $28.80 | $28.04 | $28.08 | $22.44 | 2,542,556 |
2019-05-01 | $29.93 | $30.11 | $28.93 | $28.94 | $23.12 | 2,752,805 |
2019-04-30 | $30.40 | $30.52 | $29.84 | $29.98 | $23.95 | 1,389,934 |
2019-04-29 | $30.06 | $30.40 | $30.01 | $30.27 | $24.19 | 1,142,527 |
2019-04-26 | $30.02 | $30.10 | $29.29 | $30.08 | $24.03 | 2,393,492 |
2019-04-25 | $30.56 | $30.63 | $30.15 | $30.16 | $24.10 | 2,292,666 |
2019-04-24 | $31.32 | $31.38 | $30.35 | $30.57 | $24.43 | 2,025,211 |
2019-04-23 | $31.05 | $31.68 | $30.84 | $31.41 | $25.10 | 3,725,165 |
2019-04-22 | $31.65 | $31.77 | $31.06 | $31.08 | $24.83 | 2,503,523 |
2019-04-18 | $31.32 | $31.39 | $31.00 | $31.32 | $25.02 | 2,289,750 |
2019-04-17 | $30.61 | $31.35 | $30.31 | $31.32 | $25.02 | 4,575,312 |
2019-04-16 | $29.67 | $30.37 | $29.54 | $30.30 | $24.21 | 2,008,119 |
2019-04-15 | $29.81 | $29.98 | $29.48 | $29.62 | $23.67 | 1,577,550 |
2019-04-12 | $30.20 | $30.46 | $29.78 | $29.82 | $23.83 | 2,334,670 |
2019-04-11 | $29.36 | $29.98 | $29.21 | $29.63 | $23.67 | 6,332,278 |
2019-04-10 | $29.33 | $29.75 | $29.26 | $29.63 | $23.67 | 3,081,726 |
2019-04-09 | $29.24 | $29.41 | $28.90 | $29.34 | $23.44 | 3,524,724 |
2019-04-08 | $28.79 | $29.40 | $28.78 | $29.24 | $23.36 | 2,083,394 |
2019-04-05 | $27.76 | $28.70 | $27.70 | $28.67 | $22.91 | 2,537,168 |
2019-04-04 | $27.68 | $27.88 | $27.08 | $27.71 | $22.14 | 2,321,578 |
2019-04-03 | $28.07 | $28.40 | $27.57 | $27.72 | $22.15 | 4,355,495 |
2019-04-02 | $28.04 | $28.09 | $27.59 | $27.81 | $22.22 | 2,111,720 |
2019-04-01 | $27.80 | $28.06 | $27.68 | $27.94 | $22.32 | 3,594,392 |
2019-03-29 | $27.86 | $28.01 | $27.35 | $27.50 | $21.97 | 2,775,919 |
2019-03-28 | $27.02 | $27.54 | $26.96 | $27.46 | $21.94 | 1,824,466 |
2019-03-27 | $27.70 | $27.88 | $27.04 | $27.16 | $21.70 | 3,271,456 |
2019-03-26 | $27.13 | $28.09 | $27.06 | $27.77 | $22.19 | 3,008,373 |
2019-03-25 | $27.35 | $27.61 | $26.96 | $27.03 | $21.60 | 3,420,482 |
2019-03-22 | $28.04 | $28.16 | $27.42 | $27.56 | $22.02 | 1,889,678 |
2019-03-21 | $28.00 | $28.57 | $27.98 | $28.45 | $22.73 | 2,557,492 |
2019-03-20 | $27.66 | $28.58 | $27.59 | $28.40 | $22.47 | 3,577,617 |
2019-03-19 | $28.30 | $28.59 | $27.71 | $27.80 | $21.99 | 3,014,695 |
2019-03-18 | $27.85 | $28.18 | $27.64 | $28.02 | $22.17 | 2,502,795 |
2019-03-15 | $27.84 | $28.13 | $27.55 | $27.72 | $21.93 | 2,866,400 |
2019-03-14 | $27.87 | $28.28 | $27.80 | $28.02 | $22.17 | 3,499,436 |
2019-03-13 | $27.67 | $28.10 | $27.54 | $27.91 | $22.08 | 2,290,480 |
2019-03-12 | $27.30 | $27.57 | $27.12 | $27.29 | $21.59 | 2,437,413 |
2019-03-11 | $27.00 | $27.33 | $26.76 | $27.18 | $21.50 | 2,730,747 |
2019-03-08 | $26.57 | $26.80 | $25.69 | $26.76 | $21.17 | 3,948,446 |
2019-03-07 | $26.72 | $27.59 | $26.50 | $27.32 | $21.61 | 4,685,634 |
2019-03-06 | $27.22 | $27.22 | $26.60 | $26.69 | $21.12 | 4,234,638 |
2019-03-05 | $27.41 | $27.48 | $27.07 | $27.31 | $21.61 | 3,562,932 |
2019-03-04 | $28.28 | $28.28 | $26.64 | $27.28 | $21.58 | 5,055,445 |
2019-03-01 | $28.49 | $29.04 | $28.45 | $28.56 | $22.60 | 2,990,325 |
2019-02-28 | $28.53 | $28.66 | $28.13 | $28.40 | $22.47 | 1,933,201 |
2019-02-27 | $28.53 | $29.03 | $28.37 | $28.59 | $22.62 | 2,193,206 |
2019-02-26 | $28.05 | $28.45 | $27.99 | $28.24 | $22.34 | 1,712,672 |
2019-02-25 | $27.84 | $28.27 | $27.82 | $28.05 | $22.19 | 1,485,247 |
2019-02-22 | $28.32 | $28.35 | $28.00 | $28.08 | $22.22 | 1,948,778 |
2019-02-21 | $28.16 | $28.30 | $27.86 | $27.98 | $22.14 | 2,802,979 |
2019-02-20 | $28.04 | $28.35 | $28.03 | $28.27 | $22.37 | 3,027,524 |
2019-02-19 | $27.55 | $28.19 | $27.48 | $28.12 | $22.25 | 2,466,045 |
2019-02-15 | $27.01 | $27.87 | $26.95 | $27.85 | $22.03 | 2,438,034 |
2019-02-14 | $26.63 | $26.89 | $26.56 | $26.65 | $21.08 | 2,268,496 |
2019-02-13 | $26.98 | $27.51 | $26.74 | $26.74 | $21.16 | 2,947,101 |
2019-02-12 | $26.49 | $27.08 | $26.49 | $26.92 | $21.30 | 2,385,765 |
2019-02-11 | $25.51 | $26.28 | $25.40 | $26.09 | $20.64 | 3,868,850 |
2019-02-08 | $25.98 | $26.09 | $25.50 | $25.73 | $20.36 | 1,878,799 |
2019-02-07 | $26.50 | $26.57 | $25.66 | $25.94 | $20.52 | 3,104,551 |
2019-02-06 | $27.00 | $27.07 | $26.63 | $26.66 | $21.09 | 2,932,547 |
2019-02-05 | $27.11 | $27.48 | $27.06 | $27.21 | $21.53 | 3,693,869 |
2019-02-04 | $26.55 | $27.23 | $26.50 | $27.15 | $21.48 | 3,207,285 |
2019-02-01 | $26.97 | $27.16 | $26.63 | $26.75 | $21.16 | 3,162,677 |
2019-01-31 | $27.32 | $27.45 | $26.79 | $26.86 | $21.25 | 3,025,099 |
2019-01-30 | $26.91 | $27.40 | $26.73 | $27.17 | $21.50 | 3,631,371 |
2019-01-29 | $26.48 | $26.93 | $26.46 | $26.63 | $21.07 | 3,269,165 |
2019-01-28 | $26.00 | $26.35 | $25.62 | $26.21 | $20.74 | 3,686,536 |
2019-01-25 | $26.37 | $26.48 | $26.13 | $26.38 | $20.87 | 4,054,172 |
2019-01-24 | $25.75 | $26.30 | $25.45 | $26.17 | $20.70 | 3,825,951 |
2019-01-23 | $25.79 | $26.17 | $25.33 | $25.67 | $20.31 | 3,240,482 |
2019-01-22 | $27.02 | $27.03 | $25.68 | $25.69 | $20.33 | 4,370,264 |
2019-01-18 | $27.60 | $27.83 | $27.33 | $27.50 | $21.76 | 2,296,855 |
2019-01-17 | $27.21 | $27.68 | $27.00 | $27.40 | $21.68 | 5,801,150 |
2019-01-16 | $27.93 | $28.17 | $27.37 | $27.59 | $21.83 | 4,532,389 |
2019-01-15 | $27.57 | $28.07 | $27.49 | $28.07 | $22.21 | 7,145,676 |
2019-01-14 | $26.87 | $27.61 | $26.86 | $27.34 | $21.63 | 2,538,806 |
2019-01-11 | $26.63 | $27.35 | $26.45 | $27.16 | $21.49 | 4,748,435 |
2019-01-10 | $26.24 | $27.12 | $26.13 | $26.91 | $21.29 | 7,756,866 |
2019-01-09 | $26.36 | $26.61 | $25.77 | $26.57 | $21.02 | 7,527,931 |
2019-01-08 | $26.17 | $26.67 | $25.75 | $26.03 | $20.59 | 4,073,894 |
2019-01-07 | $25.93 | $26.14 | $25.45 | $25.92 | $20.51 | 4,292,854 |
2019-01-04 | $25.50 | $25.99 | $25.35 | $25.85 | $20.45 | 3,100,335 |
2019-01-03 | $24.74 | $25.13 | $24.45 | $24.97 | $19.76 | 3,562,385 |
2019-01-02 | $23.09 | $24.77 | $23.09 | $24.74 | $19.57 | 3,006,816 |
2018-12-31 | $24.13 | $24.41 | $23.66 | $24.13 | $19.09 | 2,023,286 |
2018-12-28 | $23.83 | $24.57 | $23.74 | $24.02 | $19.00 | 3,542,813 |
2018-12-27 | $23.03 | $23.71 | $22.73 | $23.70 | $18.75 | 3,023,949 |
2018-12-26 | $22.31 | $23.62 | $21.85 | $23.61 | $18.68 | 2,875,974 |
2018-12-24 | $23.06 | $23.15 | $22.15 | $22.21 | $17.57 | 2,770,144 |
2018-12-21 | $23.91 | $24.28 | $23.12 | $23.26 | $18.40 | 5,470,882 |
2018-12-20 | $23.96 | $24.44 | $23.58 | $24.03 | $19.01 | 6,239,863 |
2018-12-19 | $24.61 | $24.90 | $24.01 | $24.16 | $19.11 | 3,683,170 |
2018-12-18 | $24.73 | $24.94 | $24.31 | $24.49 | $19.38 | 3,684,453 |
2018-12-17 | $25.54 | $25.76 | $24.59 | $24.71 | $19.55 | 3,363,603 |
2018-12-14 | $26.11 | $26.25 | $25.45 | $25.63 | $20.28 | 2,056,122 |
2018-12-13 | $26.61 | $26.81 | $26.30 | $26.44 | $20.92 | 4,122,455 |
2018-12-12 | $26.33 | $27.29 | $26.24 | $26.62 | $21.06 | 3,247,385 |
2018-12-11 | $27.22 | $27.78 | $25.95 | $25.99 | $20.56 | 3,757,796 |
2018-12-10 | $26.52 | $27.00 | $26.14 | $26.84 | $21.23 | 4,531,235 |
2018-12-07 | $27.05 | $28.05 | $26.88 | $26.93 | $21.31 | 5,904,802 |
2018-12-06 | $26.85 | $27.26 | $26.15 | $26.38 | $20.68 | 6,930,023 |
2018-12-04 | $27.55 | $28.07 | $26.94 | $27.03 | $21.19 | 4,293,328 |
2018-12-03 | $27.90 | $29.37 | $27.06 | $27.69 | $21.71 | 7,834,643 |
2018-11-30 | $24.88 | $25.30 | $24.48 | $25.15 | $19.72 | 4,588,816 |
2018-11-29 | $24.45 | $25.42 | $24.45 | $25.20 | $19.75 | 6,893,685 |
2018-11-28 | $24.49 | $24.76 | $24.02 | $24.37 | $19.10 | 3,449,186 |
2018-11-27 | $25.35 | $25.63 | $24.50 | $24.56 | $19.25 | 3,300,210 |
2018-11-26 | $25.57 | $26.08 | $25.40 | $25.44 | $19.94 | 3,009,971 |
2018-11-23 | $26.27 | $26.44 | $25.19 | $25.22 | $19.77 | 1,780,680 |
2018-11-21 | $26.49 | $27.28 | $26.49 | $26.91 | $21.09 | 3,368,874 |
2018-11-20 | $26.58 | $26.76 | $26.13 | $26.26 | $20.59 | 3,935,348 |
2018-11-19 | $26.76 | $27.78 | $26.69 | $27.20 | $21.32 | 5,418,566 |
2018-11-16 | $27.30 | $27.44 | $26.71 | $27.12 | $21.26 | 2,763,280 |
2018-11-15 | $27.42 | $27.68 | $26.87 | $27.13 | $21.27 | 2,711,954 |
2018-11-14 | $27.77 | $27.91 | $26.91 | $27.49 | $21.55 | 2,535,984 |
2018-11-13 | $27.93 | $28.28 | $27.20 | $27.26 | $21.37 | 4,403,929 |
2018-11-12 | $28.39 | $28.40 | $27.99 | $28.12 | $22.04 | 3,805,312 |
2018-11-09 | $28.26 | $28.30 | $27.33 | $28.16 | $22.07 | 5,759,506 |
2018-11-08 | $29.07 | $29.36 | $28.92 | $29.00 | $22.73 | 3,081,801 |
2018-11-07 | $30.22 | $30.32 | $28.95 | $29.21 | $22.90 | 3,109,502 |
2018-11-06 | $29.43 | $29.83 | $29.33 | $29.83 | $23.38 | 2,390,430 |
2018-11-05 | $29.02 | $29.53 | $28.98 | $29.29 | $22.96 | 2,948,792 |
2018-11-02 | $29.03 | $29.16 | $28.03 | $28.64 | $22.45 | 4,565,391 |
2018-11-01 | $27.89 | $29.85 | $27.82 | $28.91 | $22.66 | 6,107,010 |
2018-10-31 | $27.91 | $28.45 | $27.27 | $27.32 | $21.42 | 4,464,633 |
2018-10-30 | $27.00 | $27.76 | $26.90 | $27.71 | $21.72 | 3,440,163 |
2018-10-29 | $28.26 | $28.42 | $26.90 | $27.25 | $21.36 | 3,067,114 |
2018-10-26 | $27.66 | $28.37 | $27.41 | $28.19 | $22.10 | 3,066,393 |
2018-10-25 | $27.84 | $28.42 | $27.68 | $27.96 | $21.92 | 3,866,405 |
2018-10-24 | $28.41 | $28.65 | $27.58 | $27.58 | $21.62 | 4,652,982 |
2018-10-23 | $28.00 | $28.26 | $27.53 | $28.12 | $22.04 | 4,762,639 |
2018-10-22 | $28.37 | $28.79 | $28.12 | $28.60 | $22.42 | 5,190,231 |
2018-10-19 | $28.36 | $28.70 | $28.31 | $28.34 | $22.22 | 3,036,639 |
2018-10-18 | $28.31 | $28.35 | $27.96 | $28.31 | $22.19 | 2,772,487 |
2018-10-17 | $29.24 | $29.24 | $28.42 | $28.64 | $22.45 | 4,391,060 |
2018-10-16 | $28.85 | $29.45 | $28.81 | $29.35 | $23.01 | 4,595,420 |
2018-10-15 | $29.21 | $29.26 | $28.76 | $28.77 | $22.55 | 4,016,597 |
2018-10-12 | $29.35 | $29.38 | $28.76 | $29.04 | $22.76 | 3,911,585 |
2018-10-11 | $29.78 | $29.98 | $28.87 | $28.90 | $22.65 | 4,871,561 |
2018-10-10 | $30.96 | $31.07 | $29.91 | $29.97 | $23.49 | 5,461,095 |
2018-10-09 | $31.53 | $31.58 | $30.99 | $31.15 | $24.42 | 6,977,681 |
2018-10-08 | $31.56 | $32.05 | $31.43 | $31.66 | $24.82 | 2,529,917 |
2018-10-05 | $32.61 | $32.81 | $31.76 | $31.92 | $25.02 | 4,223,903 |
2018-10-04 | $32.61 | $33.10 | $32.19 | $32.59 | $25.55 | 3,121,003 |
2018-10-03 | $32.77 | $33.20 | $32.30 | $32.88 | $25.77 | 6,105,819 |
2018-10-02 | $33.68 | $33.68 | $32.63 | $32.72 | $25.65 | 4,707,841 |
2018-10-01 | $32.85 | $33.86 | $32.85 | $33.61 | $26.35 | 7,448,549 |
2018-09-28 | $33.17 | $33.18 | $32.59 | $32.66 | $25.60 | 3,082,847 |
2018-09-27 | $33.12 | $33.33 | $32.86 | $33.03 | $25.89 | 4,824,185 |
2018-09-26 | $32.49 | $33.60 | $32.49 | $32.93 | $25.81 | 4,495,347 |
2018-09-25 | $33.25 | $33.36 | $32.71 | $32.74 | $25.66 | 3,823,345 |
2018-09-24 | $32.86 | $33.23 | $32.65 | $32.95 | $25.83 | 3,493,831 |
2018-09-21 | $32.54 | $32.82 | $32.18 | $32.41 | $25.41 | 4,149,810 |
2018-09-20 | $32.97 | $33.12 | $32.23 | $32.38 | $25.38 | 2,053,379 |
2018-09-19 | $32.69 | $33.03 | $32.41 | $32.86 | $25.76 | 2,603,217 |
2018-09-18 | $31.95 | $32.72 | $31.86 | $32.71 | $25.64 | 3,177,377 |
2018-09-17 | $31.88 | $32.08 | $31.44 | $31.60 | $24.77 | 2,620,093 |
2018-09-14 | $32.07 | $32.33 | $31.75 | $31.77 | $24.90 | 2,030,969 |
2018-09-13 | $31.67 | $32.19 | $31.29 | $32.05 | $25.12 | 3,837,839 |
2018-09-12 | $32.40 | $32.47 | $31.93 | $31.94 | $24.84 | 2,555,554 |
2018-09-11 | $32.22 | $32.38 | $31.60 | $31.92 | $24.82 | 2,506,622 |
2018-09-10 | $32.60 | $32.81 | $32.33 | $32.42 | $25.21 | 2,136,986 |
2018-09-07 | $32.54 | $32.65 | $31.72 | $32.43 | $25.22 | 3,279,654 |
2018-09-06 | $33.19 | $33.22 | $32.56 | $32.79 | $25.50 | 2,311,011 |
2018-09-05 | $33.21 | $33.33 | $32.72 | $33.29 | $25.89 | 1,902,857 |
2018-09-04 | $34.25 | $34.26 | $33.31 | $33.37 | $25.95 | 1,917,998 |
2018-08-31 | $34.71 | $34.81 | $34.06 | $34.17 | $26.57 | 2,983,107 |
2018-08-30 | $35.60 | $35.66 | $34.48 | $34.97 | $27.19 | 2,430,100 |
2018-08-29 | $35.49 | $35.77 | $35.36 | $35.60 | $27.68 | 1,169,431 |
2018-08-28 | $35.80 | $35.95 | $35.13 | $35.32 | $27.47 | 1,183,976 |
2018-08-27 | $35.06 | $35.64 | $35.06 | $35.64 | $27.72 | 1,425,322 |
2018-08-24 | $35.20 | $35.28 | $34.89 | $34.90 | $27.14 | 1,461,591 |
2018-08-23 | $35.04 | $35.17 | $34.83 | $34.97 | $27.19 | 1,069,101 |
2018-08-22 | $34.99 | $35.55 | $34.83 | $35.26 | $27.42 | 1,774,903 |
2018-08-21 | $34.66 | $34.92 | $34.44 | $34.60 | $26.91 | 1,659,567 |
2018-08-20 | $34.07 | $34.40 | $33.98 | $34.29 | $26.67 | 1,597,577 |
2018-08-17 | $33.94 | $34.20 | $33.69 | $34.15 | $26.56 | 1,965,616 |
2018-08-16 | $33.70 | $34.04 | $33.61 | $33.63 | $26.15 | 1,875,913 |
2018-08-15 | $34.42 | $34.47 | $33.38 | $33.54 | $26.08 | 4,959,770 |
2018-08-14 | $34.84 | $35.09 | $34.67 | $34.90 | $27.14 | 1,741,301 |
2018-08-13 | $34.68 | $35.02 | $34.37 | $34.47 | $26.81 | 1,962,229 |
2018-08-10 | $34.60 | $34.95 | $34.07 | $34.86 | $27.11 | 2,570,958 |
2018-08-09 | $34.70 | $35.25 | $34.67 | $34.77 | $27.04 | 2,129,962 |
2018-08-08 | $34.56 | $34.64 | $34.10 | $34.56 | $26.88 | 3,200,744 |
2018-08-07 | $36.43 | $36.43 | $34.85 | $34.87 | $27.12 | 3,252,821 |
2018-08-06 | $35.89 | $36.11 | $35.71 | $36.03 | $28.02 | 1,489,139 |
2018-08-03 | $35.60 | $36.01 | $35.51 | $35.63 | $27.71 | 1,909,728 |
2018-08-02 | $36.42 | $36.46 | $35.35 | $35.69 | $27.75 | 3,133,853 |
2018-08-01 | $36.43 | $36.68 | $35.99 | $36.33 | $28.25 | 2,925,756 |
2018-07-31 | $36.28 | $36.80 | $36.28 | $36.64 | $28.49 | 3,225,770 |
2018-07-30 | $36.19 | $36.56 | $36.07 | $36.47 | $28.36 | 1,919,609 |
2018-07-27 | $35.81 | $36.14 | $35.68 | $35.80 | $27.84 | 2,052,963 |
2018-07-26 | $35.88 | $36.26 | $35.82 | $35.99 | $27.99 | 2,917,213 |
2018-07-25 | $35.28 | $36.12 | $35.27 | $36.10 | $28.07 | 2,583,223 |
2018-07-24 | $35.23 | $35.81 | $35.08 | $35.33 | $27.47 | 1,482,619 |
2018-07-23 | $35.42 | $35.45 | $34.84 | $35.01 | $27.23 | 1,854,039 |
2018-07-20 | $35.39 | $35.48 | $35.07 | $35.23 | $27.40 | 1,580,509 |
2018-07-19 | $35.39 | $35.73 | $35.07 | $35.13 | $27.32 | 2,577,016 |
2018-07-18 | $35.95 | $35.97 | $35.39 | $35.67 | $27.74 | 2,345,082 |
2018-07-17 | $36.12 | $36.15 | $35.77 | $36.08 | $28.06 | 2,156,287 |
2018-07-16 | $36.38 | $36.62 | $36.13 | $36.32 | $28.24 | 1,766,727 |
2018-07-13 | $36.54 | $37.05 | $36.44 | $36.90 | $28.69 | 1,868,946 |
2018-07-12 | $36.43 | $36.68 | $35.98 | $36.58 | $28.45 | 3,143,673 |
2018-07-11 | $36.87 | $37.09 | $35.96 | $36.28 | $28.21 | 2,871,340 |
2018-07-10 | $36.94 | $37.41 | $36.82 | $37.34 | $29.04 | 2,931,352 |
2018-07-09 | $36.61 | $36.91 | $36.38 | $36.80 | $28.62 | 2,926,320 |
2018-07-06 | $35.31 | $36.54 | $35.17 | $36.45 | $28.35 | 2,085,949 |
2018-07-05 | $35.94 | $36.08 | $35.38 | $35.47 | $27.58 | 3,091,318 |
2018-07-03 | $36.04 | $36.56 | $35.81 | $35.96 | $27.96 | 2,688,852 |
2018-07-02 | $35.64 | $35.87 | $35.22 | $35.53 | $27.63 | 3,178,752 |
2018-06-29 | $35.22 | $36.15 | $35.22 | $36.07 | $28.05 | 5,824,830 |
2018-06-28 | $34.55 | $34.98 | $34.05 | $34.88 | $27.12 | 5,366,190 |
2018-06-27 | $34.46 | $34.68 | $34.28 | $34.33 | $26.70 | 7,949,077 |
2018-06-26 | $33.07 | $34.19 | $33.01 | $33.95 | $26.40 | 5,276,291 |
2018-06-25 | $33.22 | $33.35 | $32.78 | $32.84 | $25.54 | 4,729,956 |
2018-06-22 | $32.39 | $33.43 | $32.39 | $33.26 | $25.86 | 5,267,151 |
2018-06-21 | $31.75 | $31.84 | $31.44 | $31.54 | $24.53 | 4,648,926 |
2018-06-20 | $31.90 | $32.15 | $31.42 | $32.02 | $24.90 | 3,342,828 |
2018-06-19 | $31.41 | $32.12 | $31.26 | $31.54 | $24.53 | 2,739,699 |
2018-06-18 | $31.20 | $32.19 | $31.11 | $31.86 | $24.78 | 5,287,319 |
2018-06-15 | $31.86 | $31.86 | $30.91 | $31.22 | $24.28 | 3,746,786 |
2018-06-14 | $32.91 | $33.03 | $32.05 | $32.07 | $24.94 | 4,233,783 |
2018-06-13 | $33.05 | $33.39 | $32.87 | $33.00 | $25.46 | 3,033,141 |
2018-06-12 | $33.30 | $33.57 | $32.89 | $33.07 | $25.51 | 3,977,945 |
2018-06-11 | $33.67 | $33.76 | $33.30 | $33.30 | $25.69 | 3,337,319 |
2018-06-08 | $33.90 | $34.07 | $33.52 | $33.74 | $26.03 | 3,126,444 |
2018-06-07 | $33.85 | $34.62 | $33.73 | $33.89 | $26.14 | 2,885,163 |
2018-06-06 | $33.90 | $34.12 | $33.45 | $33.57 | $25.90 | 2,415,339 |
2018-06-05 | $33.73 | $34.03 | $33.53 | $33.67 | $25.97 | 2,833,996 |
2018-06-04 | $34.66 | $34.76 | $33.36 | $33.86 | $26.12 | 4,209,699 |
2018-06-01 | $34.66 | $35.03 | $34.37 | $34.46 | $26.58 | 3,143,269 |
2018-05-31 | $34.84 | $35.01 | $34.10 | $34.56 | $26.66 | 3,796,531 |
2018-05-30 | $34.61 | $35.22 | $34.51 | $35.19 | $27.15 | 3,957,876 |
2018-05-29 | $34.11 | $34.57 | $33.99 | $34.27 | $26.44 | 3,537,687 |
2018-05-25 | $34.83 | $34.92 | $34.09 | $34.35 | $26.50 | 5,271,137 |
2018-05-24 | $36.12 | $36.45 | $35.51 | $35.75 | $27.58 | 2,821,435 |
2018-05-23 | $36.48 | $37.00 | $36.21 | $36.57 | $28.21 | 2,885,774 |
2018-05-22 | $37.66 | $38.20 | $36.85 | $36.87 | $28.44 | 3,453,901 |
2018-05-21 | $37.79 | $37.93 | $37.15 | $37.35 | $28.81 | 2,138,256 |
2018-05-18 | $37.25 | $37.53 | $37.19 | $37.39 | $28.84 | 3,675,010 |
2018-05-17 | $37.17 | $37.73 | $36.94 | $37.50 | $28.93 | 5,608,690 |
2018-05-16 | $36.35 | $36.76 | $36.35 | $36.70 | $28.31 | 3,074,188 |
2018-05-15 | $36.67 | $36.80 | $36.36 | $36.41 | $28.09 | 3,489,207 |
2018-05-14 | $36.30 | $36.83 | $36.24 | $36.71 | $28.32 | 6,288,663 |
2018-05-11 | $36.30 | $36.39 | $35.77 | $35.99 | $27.76 | 3,708,310 |
2018-05-10 | $35.95 | $36.51 | $35.66 | $36.23 | $27.95 | 7,545,820 |
2018-05-09 | $35.07 | $35.98 | $34.94 | $35.65 | $27.50 | 8,997,273 |
2018-05-08 | $33.75 | $34.39 | $33.54 | $34.27 | $26.44 | 18,423,999 |
2018-05-07 | $35.85 | $36.18 | $35.07 | $35.11 | $27.09 | 2,998,231 |
2018-05-04 | $35.22 | $35.85 | $35.11 | $35.54 | $27.42 | 1,567,462 |
2018-05-03 | $35.79 | $36.03 | $34.54 | $35.40 | $27.31 | 2,539,885 |
2018-05-02 | $35.82 | $36.40 | $35.76 | $36.07 | $27.83 | 1,439,859 |
2018-05-01 | $35.78 | $36.13 | $35.52 | $35.81 | $27.63 | 1,155,023 |
2018-04-30 | $35.69 | $36.26 | $35.69 | $36.08 | $27.83 | 2,210,126 |
2018-04-27 | $35.92 | $36.47 | $35.59 | $35.75 | $27.58 | 1,844,385 |
2018-04-26 | $36.37 | $36.55 | $36.16 | $36.31 | $28.01 | 2,106,081 |
2018-04-25 | $35.53 | $36.26 | $35.34 | $36.25 | $27.96 | 1,851,092 |
2018-04-24 | $35.73 | $36.23 | $35.40 | $35.69 | $27.53 | 2,119,818 |
2018-04-23 | $35.10 | $35.82 | $34.82 | $35.78 | $27.60 | 1,754,220 |
2018-04-20 | $35.62 | $35.77 | $34.98 | $35.26 | $27.20 | 2,470,854 |
2018-04-19 | $35.83 | $36.54 | $35.83 | $36.02 | $27.79 | 2,679,225 |
2018-04-18 | $35.11 | $36.00 | $35.06 | $35.75 | $27.58 | 2,024,048 |
2018-04-17 | $34.72 | $35.02 | $34.40 | $34.84 | $26.88 | 1,661,769 |
2018-04-16 | $35.00 | $35.09 | $34.55 | $34.63 | $26.71 | 1,773,156 |
2018-04-13 | $34.71 | $35.33 | $34.61 | $35.13 | $27.10 | 3,664,058 |
2018-04-12 | $34.38 | $34.58 | $34.12 | $34.52 | $26.63 | 2,831,640 |
2018-04-11 | $33.67 | $34.51 | $33.53 | $34.36 | $26.51 | 2,425,095 |
2018-04-10 | $33.36 | $33.96 | $33.06 | $33.63 | $25.94 | 3,292,835 |
2018-04-09 | $33.33 | $33.36 | $32.62 | $32.74 | $25.26 | 2,330,389 |
2018-04-06 | $33.56 | $33.96 | $32.81 | $33.02 | $25.47 | 2,871,595 |
2018-04-05 | $32.52 | $34.00 | $32.35 | $33.80 | $26.07 | 3,631,441 |
2018-04-04 | $31.68 | $32.48 | $31.46 | $32.45 | $25.03 | 3,559,461 |
2018-04-03 | $30.99 | $32.30 | $30.76 | $32.30 | $24.92 | 4,001,582 |
2018-04-02 | $31.26 | $31.42 | $30.25 | $30.68 | $23.67 | 2,371,093 |
2018-03-29 | $30.70 | $31.50 | $30.58 | $31.47 | $24.28 | 2,151,663 |
2018-03-28 | $30.62 | $30.77 | $30.22 | $30.51 | $23.54 | 2,385,551 |
2018-03-27 | $30.00 | $31.12 | $29.80 | $30.66 | $23.65 | 3,762,470 |
2018-03-26 | $30.14 | $30.16 | $29.43 | $29.84 | $23.02 | 3,638,382 |
2018-03-23 | $30.54 | $30.75 | $29.95 | $29.97 | $23.12 | 3,512,032 |
2018-03-22 | $31.13 | $31.13 | $30.25 | $30.26 | $23.34 | 1,982,144 |
2018-03-21 | $30.26 | $31.61 | $30.26 | $31.45 | $24.26 | 4,140,693 |
2018-03-20 | $30.00 | $30.16 | $29.86 | $30.04 | $23.17 | 2,434,332 |
2018-03-19 | $30.26 | $30.36 | $29.75 | $29.80 | $22.99 | 1,407,100 |
2018-03-16 | $29.86 | $30.49 | $29.71 | $30.36 | $23.42 | 2,676,885 |
2018-03-15 | $30.06 | $30.15 | $29.66 | $29.89 | $23.06 | 2,215,751 |
2018-03-14 | $30.16 | $30.24 | $29.78 | $29.92 | $22.83 | 1,310,848 |
2018-03-13 | $30.20 | $30.30 | $29.88 | $29.96 | $22.86 | 2,091,562 |
2018-03-12 | $30.40 | $30.46 | $30.10 | $30.11 | $22.97 | 2,097,525 |
2018-03-09 | $30.44 | $30.44 | $30.10 | $30.36 | $23.16 | 1,859,935 |
2018-03-08 | $30.50 | $30.57 | $29.97 | $30.14 | $22.99 | 2,165,591 |
2018-03-07 | $30.78 | $30.91 | $30.09 | $30.48 | $23.25 | 2,149,144 |
2018-03-06 | $31.26 | $31.30 | $30.84 | $30.92 | $23.59 | 1,513,819 |
2018-03-05 | $30.72 | $31.19 | $30.62 | $31.03 | $23.67 | 2,342,619 |
2018-03-02 | $30.94 | $31.01 | $30.25 | $30.89 | $23.57 | 4,079,153 |
2018-03-01 | $31.77 | $32.01 | $31.00 | $31.05 | $23.69 | 3,369,356 |
2018-02-28 | $32.61 | $32.80 | $31.45 | $31.46 | $24.00 | 2,991,314 |
2018-02-27 | $32.33 | $32.72 | $32.23 | $32.43 | $24.74 | 2,219,740 |
2018-02-26 | $32.23 | $32.55 | $32.04 | $32.50 | $24.79 | 2,039,915 |
2018-02-23 | $31.73 | $32.21 | $31.52 | $32.15 | $24.53 | 1,924,352 |
2018-02-22 | $31.24 | $32.08 | $31.05 | $31.52 | $24.05 | 1,545,992 |
2018-02-21 | $31.23 | $31.58 | $31.09 | $31.09 | $23.72 | 1,684,065 |
2018-02-20 | $31.55 | $31.60 | $31.17 | $31.24 | $23.83 | 1,447,541 |
2018-02-16 | $31.08 | $31.60 | $31.02 | $31.52 | $24.05 | 1,987,822 |
2018-02-15 | $31.69 | $31.74 | $30.83 | $31.23 | $23.82 | 2,516,604 |
2018-02-14 | $30.31 | $32.02 | $30.11 | $31.72 | $24.20 | 3,485,223 |
2018-02-13 | $30.20 | $30.79 | $30.14 | $30.65 | $23.38 | 3,872,295 |
2018-02-12 | $30.46 | $30.80 | $30.17 | $30.43 | $23.21 | 3,150,058 |
2018-02-09 | $29.96 | $30.25 | $29.20 | $30.11 | $22.97 | 4,588,820 |
2018-02-08 | $30.72 | $30.94 | $29.76 | $29.76 | $22.70 | 4,348,015 |
2018-02-07 | $31.71 | $31.93 | $30.66 | $30.68 | $23.41 | 5,628,138 |
2018-02-06 | $31.37 | $32.40 | $31.07 | $31.93 | $24.36 | 3,363,115 |
2018-02-05 | $33.38 | $33.75 | $31.85 | $32.08 | $24.47 | 3,637,155 |
2018-02-02 | $34.05 | $34.29 | $33.59 | $33.69 | $25.70 | 2,710,773 |
2018-02-01 | $34.18 | $34.67 | $33.93 | $34.64 | $26.43 | 1,983,539 |
2018-01-31 | $34.61 | $34.85 | $34.02 | $34.15 | $26.05 | 2,714,053 |
2018-01-30 | $35.08 | $35.13 | $34.50 | $34.53 | $26.34 | 3,432,323 |
2018-01-29 | $35.78 | $35.95 | $35.34 | $35.44 | $27.04 | 2,069,343 |
2018-01-26 | $35.96 | $36.21 | $35.85 | $36.03 | $27.49 | 1,447,251 |
2018-01-25 | $36.40 | $36.65 | $35.78 | $35.95 | $27.43 | 2,595,062 |
2018-01-24 | $36.29 | $36.60 | $35.89 | $36.20 | $27.62 | 2,866,533 |
2018-01-23 | $36.20 | $36.41 | $35.86 | $36.07 | $27.52 | 2,871,323 |
2018-01-22 | $36.21 | $36.24 | $35.77 | $36.07 | $27.52 | 2,640,186 |
2018-01-19 | $36.21 | $36.40 | $35.88 | $36.15 | $27.58 | 1,878,427 |
2018-01-18 | $36.94 | $36.94 | $36.13 | $36.27 | $27.67 | 2,085,331 |
2018-01-17 | $36.99 | $37.38 | $36.35 | $36.96 | $28.20 | 2,482,065 |
2018-01-16 | $37.31 | $37.63 | $36.81 | $36.82 | $28.09 | 1,958,677 |
2018-01-12 | $36.74 | $37.20 | $36.46 | $37.14 | $28.33 | 1,816,966 |
2018-01-11 | $36.57 | $37.26 | $36.54 | $36.73 | $28.02 | 1,990,770 |
2018-01-10 | $36.89 | $37.26 | $36.39 | $36.52 | $27.86 | 2,272,895 |
2018-01-09 | $36.67 | $37.38 | $36.48 | $36.95 | $28.19 | 2,645,713 |
2018-01-08 | $36.59 | $36.89 | $36.40 | $36.66 | $27.97 | 2,579,609 |
2018-01-05 | $37.07 | $37.15 | $36.36 | $36.53 | $27.87 | 1,497,843 |
2018-01-04 | $37.29 | $37.37 | $36.78 | $37.25 | $28.42 | 1,922,241 |
2018-01-03 | $36.70 | $37.32 | $36.64 | $37.15 | $28.34 | 2,304,337 |
2018-01-02 | $35.25 | $36.64 | $34.99 | $36.54 | $27.88 | 2,113,561 |
2017-12-29 | $36.00 | $36.00 | $35.59 | $35.72 | $27.25 | 1,377,348 |
2017-12-28 | $35.59 | $35.90 | $35.53 | $35.89 | $27.38 | 1,979,577 |
2017-12-27 | $35.44 | $35.59 | $35.23 | $35.52 | $27.10 | 1,441,410 |
2017-12-26 | $34.84 | $35.97 | $34.77 | $35.73 | $27.26 | 1,965,977 |
2017-12-22 | $34.77 | $34.82 | $34.38 | $34.75 | $26.51 | 1,550,553 |
2017-12-21 | $34.30 | $34.92 | $34.11 | $34.83 | $26.57 | 1,372,887 |
2017-12-20 | $34.01 | $34.30 | $33.64 | $34.23 | $26.11 | 1,389,081 |
2017-12-19 | $33.70 | $34.07 | $33.61 | $33.80 | $25.79 | 2,254,207 |
2017-12-18 | $33.29 | $34.03 | $33.15 | $33.70 | $25.71 | 1,954,950 |
2017-12-15 | $33.87 | $33.92 | $33.03 | $33.06 | $25.22 | 2,973,250 |
2017-12-14 | $33.68 | $34.26 | $33.57 | $33.65 | $25.67 | 2,361,999 |
2017-12-13 | $34.37 | $34.66 | $33.80 | $33.83 | $25.81 | 3,299,271 |
2017-12-12 | $34.69 | $34.81 | $34.23 | $34.42 | $26.26 | 2,785,324 |
2017-12-11 | $34.39 | $34.78 | $34.31 | $34.61 | $26.40 | 1,698,814 |
2017-12-08 | $34.89 | $34.93 | $34.51 | $34.85 | $26.38 | 1,260,094 |
2017-12-07 | $34.47 | $34.79 | $34.40 | $34.57 | $26.17 | 1,630,788 |
2017-12-06 | $35.00 | $35.26 | $34.47 | $34.54 | $26.14 | 1,677,020 |
2017-12-05 | $34.93 | $35.45 | $34.85 | $35.15 | $26.60 | 1,631,883 |
2017-12-04 | $35.15 | $35.46 | $34.73 | $34.85 | $26.38 | 2,755,709 |
2017-12-01 | $34.60 | $35.60 | $34.46 | $35.24 | $26.67 | 3,117,925 |
2017-11-30 | $33.41 | $34.29 | $33.40 | $33.92 | $25.67 | 2,721,286 |
2017-11-29 | $33.18 | $33.59 | $32.96 | $33.27 | $25.18 | 2,209,549 |
2017-11-28 | $33.60 | $33.84 | $33.35 | $33.36 | $25.25 | 2,957,512 |
2017-11-27 | $34.49 | $34.55 | $33.48 | $33.53 | $25.38 | 2,993,792 |
2017-11-24 | $34.82 | $34.93 | $34.66 | $34.70 | $26.26 | 570,554 |
2017-11-22 | $34.72 | $35.01 | $34.58 | $34.60 | $26.19 | 1,519,134 |
2017-11-21 | $34.25 | $34.45 | $34.04 | $34.29 | $25.95 | 1,477,674 |
2017-11-20 | $34.68 | $34.78 | $33.61 | $33.98 | $25.72 | 2,370,352 |
2017-11-17 | $35.13 | $35.25 | $34.67 | $34.87 | $26.39 | 1,549,458 |
2017-11-16 | $34.85 | $35.13 | $34.71 | $34.94 | $26.45 | 1,688,771 |
2017-11-15 | $34.07 | $35.16 | $33.89 | $34.81 | $26.35 | 2,274,873 |
2017-11-14 | $35.84 | $35.84 | $34.32 | $34.42 | $26.05 | 2,877,906 |
2017-11-13 | $36.33 | $36.48 | $35.88 | $36.06 | $27.29 | 1,339,826 |
2017-11-10 | $36.36 | $36.71 | $36.33 | $36.52 | $27.64 | 2,115,185 |
2017-11-09 | $36.42 | $36.62 | $36.17 | $36.45 | $27.59 | 2,338,677 |
2017-11-08 | $36.19 | $36.66 | $36.02 | $36.55 | $27.66 | 1,836,234 |
2017-11-07 | $36.58 | $36.79 | $36.02 | $36.18 | $27.38 | 2,517,544 |
2017-11-06 | $35.99 | $36.79 | $35.91 | $36.73 | $27.80 | 3,070,137 |
2017-11-03 | $35.48 | $36.09 | $35.31 | $36.02 | $27.26 | 2,445,475 |
2017-11-02 | $34.96 | $35.55 | $34.54 | $35.28 | $26.70 | 2,846,261 |
2017-11-01 | $35.04 | $35.29 | $34.60 | $35.02 | $26.51 | 2,984,654 |
2017-10-31 | $34.63 | $35.25 | $34.58 | $34.90 | $26.41 | 2,106,066 |
2017-10-30 | $33.81 | $34.89 | $33.75 | $34.80 | $26.34 | 2,775,111 |
2017-10-27 | $32.62 | $33.86 | $32.42 | $33.83 | $25.60 | 1,882,033 |
2017-10-26 | $32.50 | $32.84 | $32.50 | $32.83 | $24.85 | 1,627,014 |
2017-10-25 | $32.41 | $32.62 | $32.11 | $32.49 | $24.59 | 1,147,063 |
2017-10-24 | $32.79 | $33.07 | $32.53 | $32.55 | $24.64 | 1,394,101 |
2017-10-23 | $32.99 | $33.30 | $32.52 | $32.54 | $24.63 | 1,314,675 |
2017-10-20 | $32.95 | $33.08 | $32.81 | $33.02 | $24.99 | 856,102 |
2017-10-19 | $33.05 | $33.46 | $32.96 | $33.09 | $25.04 | 851,234 |
2017-10-18 | $33.23 | $33.41 | $33.11 | $33.21 | $25.14 | 942,895 |
2017-10-17 | $33.17 | $33.32 | $32.87 | $33.26 | $25.17 | 1,426,977 |
2017-10-16 | $33.16 | $33.39 | $33.05 | $33.17 | $25.11 | 1,597,207 |
2017-10-13 | $32.98 | $33.21 | $32.78 | $33.00 | $24.98 | 2,066,032 |
2017-10-12 | $32.87 | $32.95 | $32.58 | $32.60 | $24.67 | 1,451,391 |
2017-10-11 | $33.12 | $33.34 | $32.83 | $33.31 | $25.21 | 2,470,970 |
2017-10-10 | $33.23 | $33.60 | $33.15 | $33.18 | $25.11 | 1,548,837 |
2017-10-09 | $33.01 | $33.09 | $32.78 | $32.99 | $24.97 | 562,834 |
2017-10-06 | $33.03 | $33.11 | $32.69 | $32.77 | $24.80 | 1,333,939 |
2017-10-05 | $33.51 | $33.65 | $33.37 | $33.41 | $25.29 | 1,806,509 |
2017-10-04 | $33.82 | $33.95 | $33.53 | $33.57 | $25.41 | 1,276,684 |
2017-10-03 | $33.59 | $33.94 | $33.51 | $33.84 | $25.61 | 1,505,493 |
2017-10-02 | $32.92 | $33.66 | $32.92 | $33.64 | $25.46 | 1,417,920 |
2017-09-29 | $34.03 | $34.06 | $33.48 | $33.49 | $25.35 | 1,713,063 |
2017-09-28 | $34.31 | $34.35 | $34.02 | $34.10 | $25.81 | 1,726,320 |
2017-09-27 | $34.14 | $34.28 | $34.00 | $34.25 | $25.92 | 3,720,944 |
2017-09-26 | $34.08 | $34.35 | $34.00 | $34.02 | $25.75 | 1,986,915 |
2017-09-25 | $34.26 | $34.42 | $34.18 | $34.24 | $25.92 | 1,523,352 |
2017-09-22 | $34.15 | $34.49 | $34.06 | $34.09 | $25.80 | 1,298,114 |
2017-09-21 | $33.54 | $34.21 | $33.43 | $34.20 | $25.89 | 1,240,902 |
2017-09-20 | $33.24 | $34.02 | $33.21 | $33.60 | $25.43 | 2,081,699 |
2017-09-19 | $32.88 | $33.17 | $32.70 | $33.00 | $24.98 | 999,258 |
2017-09-18 | $32.81 | $32.97 | $32.54 | $32.78 | $24.81 | 1,303,140 |
2017-09-15 | $33.05 | $33.12 | $32.72 | $32.85 | $24.86 | 1,876,231 |
2017-09-14 | $32.97 | $33.22 | $32.88 | $32.98 | $24.96 | 2,116,419 |
2017-09-13 | $32.24 | $33.09 | $32.24 | $33.03 | $24.79 | 2,207,106 |
2017-09-12 | $32.12 | $32.37 | $31.99 | $32.13 | $24.12 | 1,715,173 |
2017-09-11 | $32.30 | $32.46 | $32.10 | $32.19 | $24.16 | 1,616,073 |
2017-09-08 | $32.69 | $32.70 | $32.08 | $32.27 | $24.22 | 1,031,237 |
2017-09-07 | $32.80 | $32.90 | $32.57 | $32.70 | $24.55 | 1,402,633 |
2017-09-06 | $31.88 | $32.79 | $31.68 | $32.73 | $24.57 | 1,826,529 |
2017-09-05 | $31.50 | $31.81 | $31.32 | $31.72 | $23.81 | 1,742,013 |
2017-09-01 | $30.98 | $31.35 | $30.75 | $31.24 | $23.45 | 2,469,736 |
2017-08-31 | $30.61 | $30.84 | $30.33 | $30.82 | $23.13 | 2,517,482 |
2017-08-30 | $30.90 | $30.90 | $30.39 | $30.39 | $22.81 | 2,590,820 |
2017-08-29 | $30.66 | $31.20 | $30.33 | $31.13 | $23.37 | 2,025,585 |
2017-08-28 | $31.03 | $31.03 | $30.43 | $30.87 | $23.17 | 1,113,336 |
2017-08-25 | $30.98 | $31.21 | $30.85 | $30.96 | $23.24 | 1,287,609 |
2017-08-24 | $30.67 | $31.03 | $30.63 | $30.91 | $23.20 | 1,938,947 |
2017-08-23 | $30.23 | $31.03 | $30.21 | $30.87 | $23.17 | 1,978,423 |
2017-08-22 | $30.36 | $30.70 | $30.27 | $30.38 | $22.80 | 2,209,374 |
2017-08-21 | $30.62 | $30.77 | $30.08 | $30.22 | $22.68 | 1,513,010 |
2017-08-18 | $30.81 | $31.07 | $30.45 | $30.78 | $23.10 | 1,982,729 |
2017-08-17 | $30.69 | $31.06 | $30.66 | $30.75 | $23.08 | 1,900,969 |
2017-08-16 | $30.83 | $31.40 | $30.79 | $30.87 | $23.17 | 1,987,300 |
2017-08-15 | $30.76 | $30.98 | $30.63 | $30.82 | $23.13 | 1,092,126 |
2017-08-14 | $31.10 | $31.35 | $30.79 | $30.86 | $23.16 | 1,381,943 |
2017-08-11 | $31.29 | $31.57 | $31.11 | $31.20 | $23.42 | 1,895,293 |
2017-08-10 | $32.21 | $32.27 | $31.30 | $31.31 | $23.50 | 1,962,439 |
2017-08-09 | $32.09 | $32.17 | $31.84 | $32.08 | $24.08 | 2,279,183 |
2017-08-08 | $32.17 | $32.43 | $32.06 | $32.19 | $24.16 | 2,208,921 |
2017-08-07 | $31.96 | $32.70 | $31.81 | $32.56 | $24.44 | 2,645,418 |
2017-08-04 | $31.85 | $32.25 | $31.53 | $32.11 | $24.10 | 2,782,718 |
2017-08-03 | $31.45 | $32.09 | $31.37 | $31.73 | $23.82 | 5,333,066 |
2017-08-02 | $30.16 | $30.89 | $30.08 | $30.70 | $23.04 | 2,728,869 |
2017-08-01 | $30.57 | $30.79 | $29.82 | $30.52 | $22.91 | 2,661,028 |
2017-07-31 | $30.75 | $30.91 | $30.26 | $30.60 | $22.97 | 2,690,961 |
2017-07-28 | $30.93 | $31.25 | $30.78 | $30.95 | $23.23 | 1,646,280 |
2017-07-27 | $30.76 | $31.17 | $30.31 | $30.76 | $23.09 | 2,966,039 |
2017-07-26 | $30.54 | $31.02 | $30.37 | $30.79 | $23.11 | 2,374,017 |
2017-07-25 | $30.08 | $30.55 | $29.94 | $30.41 | $22.83 | 2,223,795 |
2017-07-24 | $29.84 | $30.01 | $29.46 | $29.85 | $22.41 | 2,410,124 |
2017-07-21 | $30.00 | $30.14 | $29.24 | $29.70 | $22.29 | 5,284,312 |
2017-07-20 | $30.63 | $30.78 | $30.32 | $30.36 | $22.79 | 2,875,563 |
2017-07-19 | $30.19 | $30.54 | $30.06 | $30.48 | $22.88 | 2,689,889 |
2017-07-18 | $29.81 | $29.96 | $29.60 | $29.92 | $22.46 | 1,986,740 |
2017-07-17 | $29.20 | $29.77 | $29.07 | $29.44 | $22.10 | 1,605,876 |
2017-07-14 | $29.32 | $29.54 | $29.21 | $29.35 | $22.03 | 1,566,486 |
2017-07-13 | $29.15 | $29.36 | $28.97 | $29.19 | $21.91 | 1,639,638 |
2017-07-12 | $29.41 | $29.75 | $29.01 | $29.31 | $22.00 | 2,534,360 |
2017-07-11 | $28.55 | $29.08 | $28.27 | $29.03 | $21.79 | 1,876,031 |
2017-07-10 | $28.14 | $28.88 | $28.02 | $28.68 | $21.53 | 1,953,698 |
2017-07-07 | $28.35 | $28.44 | $27.88 | $28.19 | $21.16 | 2,715,534 |
2017-07-06 | $28.48 | $29.00 | $28.32 | $28.44 | $21.35 | 2,969,490 |
2017-07-05 | $28.89 | $28.91 | $28.01 | $28.40 | $21.32 | 2,793,829 |
2017-07-03 | $28.93 | $29.52 | $28.89 | $29.38 | $22.05 | 1,269,210 |
2017-06-30 | $29.50 | $29.58 | $28.62 | $28.84 | $21.65 | 2,716,533 |
2017-06-29 | $29.47 | $29.67 | $28.87 | $29.28 | $21.98 | 2,485,292 |
2017-06-28 | $28.70 | $29.64 | $28.50 | $29.35 | $22.03 | 2,197,299 |
2017-06-27 | $28.57 | $28.75 | $28.22 | $28.54 | $21.42 | 2,813,779 |
2017-06-26 | $28.71 | $28.78 | $28.15 | $28.33 | $21.26 | 1,966,989 |
2017-06-23 | $28.47 | $28.82 | $28.22 | $28.50 | $21.39 | 1,940,187 |
2017-06-22 | $28.37 | $28.82 | $28.27 | $28.46 | $21.36 | 2,108,485 |
2017-06-21 | $27.91 | $28.64 | $27.65 | $28.12 | $21.11 | 3,241,331 |
2017-06-20 | $27.99 | $28.10 | $27.61 | $27.92 | $20.96 | 3,307,006 |
2017-06-19 | $28.25 | $28.78 | $28.16 | $28.46 | $21.36 | 2,409,745 |
2017-06-16 | $27.93 | $28.48 | $27.52 | $28.34 | $21.27 | 2,687,618 |
2017-06-15 | $28.00 | $28.24 | $27.53 | $27.75 | $20.83 | 2,786,806 |
2017-06-14 | $29.38 | $29.43 | $28.11 | $28.22 | $21.18 | 2,925,370 |
2017-06-13 | $29.58 | $29.75 | $29.12 | $29.68 | $22.06 | 2,426,795 |
2017-06-12 | $29.53 | $30.09 | $29.09 | $29.39 | $21.85 | 2,518,650 |
2017-06-09 | $28.77 | $29.49 | $28.71 | $29.25 | $21.74 | 3,096,328 |
2017-06-08 | $28.38 | $29.07 | $28.32 | $28.63 | $21.28 | 2,879,776 |
2017-06-07 | $29.25 | $29.47 | $28.35 | $28.53 | $21.21 | 2,324,191 |
2017-06-06 | $29.03 | $29.54 | $28.86 | $29.47 | $21.91 | 2,443,287 |
2017-06-05 | $28.76 | $29.30 | $28.53 | $29.11 | $21.64 | 2,699,979 |
2017-06-02 | $28.95 | $28.97 | $28.54 | $28.85 | $21.45 | 1,979,630 |
2017-06-01 | $28.89 | $29.46 | $28.85 | $29.17 | $21.68 | 1,848,221 |
2017-05-31 | $28.76 | $29.04 | $28.66 | $28.86 | $21.45 | 3,937,864 |
2017-05-30 | $29.33 | $29.44 | $28.89 | $29.06 | $21.60 | 2,732,576 |
2017-05-26 | $29.90 | $30.04 | $29.57 | $29.73 | $22.10 | 2,864,384 |
2017-05-25 | $30.40 | $31.13 | $29.50 | $29.82 | $22.17 | 2,649,138 |
2017-05-24 | $30.45 | $30.88 | $30.35 | $30.56 | $22.72 | 2,090,851 |
2017-05-23 | $31.22 | $31.39 | $30.39 | $30.55 | $22.71 | 3,721,085 |
2017-05-22 | $31.40 | $31.40 | $30.89 | $31.12 | $23.13 | 1,518,887 |
2017-05-19 | $30.75 | $31.26 | $30.69 | $31.08 | $23.10 | 2,586,769 |
2017-05-18 | $30.10 | $30.66 | $29.74 | $30.44 | $22.63 | 3,090,853 |
2017-05-17 | $31.08 | $31.13 | $30.25 | $30.27 | $22.50 | 2,119,697 |
2017-05-16 | $31.64 | $31.76 | $31.11 | $31.19 | $23.19 | 2,959,676 |
2017-05-15 | $31.63 | $32.02 | $31.41 | $31.42 | $23.36 | 2,027,724 |
2017-05-12 | $30.92 | $31.21 | $30.66 | $30.81 | $22.90 | 2,302,738 |
2017-05-11 | $31.62 | $31.62 | $30.92 | $30.98 | $23.03 | 2,764,981 |
2017-05-10 | $31.17 | $31.66 | $30.85 | $31.45 | $23.38 | 2,026,590 |
2017-05-09 | $31.47 | $31.49 | $30.55 | $30.84 | $22.93 | 2,182,130 |
2017-05-08 | $30.89 | $31.55 | $30.72 | $31.39 | $23.33 | 1,755,570 |
2017-05-05 | $30.14 | $31.03 | $29.87 | $30.99 | $23.04 | 2,682,091 |
2017-05-04 | $30.71 | $30.87 | $29.78 | $30.11 | $22.38 | 5,250,247 |
2017-05-03 | $31.58 | $32.00 | $31.50 | $31.53 | $23.44 | 2,020,158 |
2017-05-02 | $31.89 | $32.18 | $31.38 | $31.68 | $23.55 | 2,430,780 |
2017-05-01 | $31.81 | $32.10 | $31.68 | $31.93 | $23.74 | 1,404,018 |
2017-04-28 | $32.03 | $32.27 | $31.77 | $31.87 | $23.69 | 3,158,867 |
2017-04-27 | $32.84 | $32.89 | $31.47 | $31.88 | $23.70 | 3,437,278 |
2017-04-26 | $33.04 | $33.89 | $32.89 | $33.12 | $24.62 | 2,178,013 |
2017-04-25 | $32.74 | $33.49 | $32.54 | $33.41 | $24.84 | 1,957,248 |
2017-04-24 | $32.98 | $33.06 | $32.71 | $32.76 | $24.35 | 1,358,264 |
2017-04-21 | $32.53 | $32.82 | $32.27 | $32.67 | $24.29 | 2,749,503 |
2017-04-20 | $32.47 | $33.13 | $32.40 | $32.53 | $24.18 | 1,835,404 |
2017-04-19 | $32.94 | $33.41 | $32.28 | $32.41 | $24.09 | 2,489,411 |
2017-04-18 | $33.42 | $33.72 | $32.97 | $33.04 | $24.56 | 2,387,914 |
2017-04-17 | $33.45 | $33.87 | $33.29 | $33.77 | $25.10 | 1,355,645 |
2017-04-13 | $33.74 | $33.81 | $33.15 | $33.29 | $24.75 | 2,513,846 |
2017-04-12 | $34.05 | $34.30 | $33.64 | $33.69 | $25.04 | 1,504,102 |
2017-04-11 | $33.96 | $34.31 | $33.69 | $33.97 | $25.25 | 2,292,747 |
2017-04-10 | $33.47 | $34.26 | $33.46 | $33.98 | $25.26 | 1,740,682 |
2017-04-07 | $33.59 | $33.80 | $33.24 | $33.29 | $24.75 | 2,232,237 |
2017-04-06 | $33.34 | $33.59 | $33.21 | $33.40 | $24.83 | 1,565,582 |
2017-04-05 | $33.55 | $33.93 | $33.14 | $33.14 | $24.64 | 3,735,302 |
2017-04-04 | $32.65 | $33.31 | $32.45 | $33.26 | $24.72 | 3,831,489 |
2017-04-03 | $32.65 | $32.82 | $32.23 | $32.67 | $24.29 | 2,657,489 |
2017-03-31 | $32.56 | $32.86 | $32.36 | $32.79 | $24.38 | 3,818,618 |
2017-03-30 | $33.05 | $33.24 | $32.49 | $32.56 | $24.20 | 3,919,139 |
2017-03-29 | $31.98 | $33.04 | $31.97 | $32.89 | $24.45 | 5,187,108 |
2017-03-28 | $31.83 | $32.20 | $31.67 | $31.99 | $23.78 | 3,844,141 |
2017-03-27 | $31.56 | $31.88 | $31.53 | $31.71 | $23.57 | 2,607,140 |
2017-03-24 | $31.95 | $32.23 | $31.78 | $32.02 | $23.80 | 3,921,161 |
2017-03-23 | $31.89 | $32.13 | $31.68 | $31.92 | $23.73 | 2,306,555 |
2017-03-22 | $31.54 | $32.07 | $31.45 | $32.02 | $23.80 | 2,762,555 |
2017-03-21 | $32.44 | $32.74 | $31.72 | $31.79 | $23.63 | 2,964,025 |
2017-03-20 | $32.44 | $32.71 | $32.04 | $32.23 | $23.96 | 2,328,120 |
2017-03-17 | $32.91 | $33.14 | $32.65 | $32.74 | $24.34 | 3,006,716 |
2017-03-16 | $33.02 | $33.39 | $32.82 | $32.82 | $24.40 | 3,442,934 |
2017-03-15 | $31.48 | $32.97 | $31.39 | $32.86 | $24.43 | 5,869,954 |
2017-03-14 | $31.15 | $31.50 | $30.83 | $31.26 | $23.04 | 2,529,226 |
2017-03-13 | $32.16 | $32.39 | $31.68 | $31.79 | $23.44 | 2,148,020 |
2017-03-10 | $32.31 | $33.30 | $31.47 | $32.21 | $23.75 | 5,244,057 |
2017-03-09 | $30.66 | $32.15 | $30.14 | $32.05 | $23.63 | 8,868,833 |
2017-03-08 | $30.57 | $30.59 | $29.19 | $29.22 | $21.54 | 3,097,117 |
2017-03-07 | $31.10 | $31.23 | $30.77 | $30.77 | $22.68 | 2,858,696 |
2017-03-06 | $31.22 | $31.27 | $30.71 | $31.10 | $22.93 | 3,837,051 |
2017-03-03 | $30.43 | $31.59 | $30.35 | $31.22 | $23.02 | 6,314,954 |
2017-03-02 | $29.26 | $30.71 | $28.80 | $30.23 | $22.29 | 9,752,869 |
2017-03-01 | $28.99 | $29.12 | $28.65 | $28.82 | $21.25 | 8,027,732 |
2017-02-28 | $28.71 | $28.91 | $28.51 | $28.71 | $21.16 | 4,004,406 |
2017-02-27 | $28.93 | $29.21 | $28.67 | $29.11 | $21.46 | 3,955,276 |
2017-02-24 | $29.19 | $29.24 | $28.62 | $28.81 | $21.24 | 3,884,430 |
2017-02-23 | $29.64 | $29.76 | $29.32 | $29.40 | $21.67 | 3,710,042 |
2017-02-22 | $30.00 | $30.13 | $29.04 | $29.05 | $21.42 | 2,477,590 |
2017-02-21 | $30.30 | $30.50 | $30.07 | $30.24 | $22.29 | 1,820,319 |
2017-02-17 | $30.12 | $30.23 | $29.91 | $30.07 | $22.17 | 2,417,417 |
2017-02-16 | $30.58 | $31.09 | $30.26 | $30.34 | $22.37 | 3,108,846 |
2017-02-15 | $30.28 | $30.60 | $30.22 | $30.41 | $22.42 | 3,163,322 |
2017-02-14 | $30.05 | $30.39 | $29.86 | $30.36 | $22.38 | 2,412,364 |
2017-02-13 | $29.93 | $30.04 | $29.78 | $29.95 | $22.08 | 2,138,239 |
2017-02-10 | $30.30 | $30.49 | $30.07 | $30.16 | $22.23 | 2,592,280 |
2017-02-09 | $29.25 | $29.73 | $29.25 | $29.70 | $21.89 | 2,131,213 |
2017-02-08 | $28.65 | $29.15 | $28.38 | $28.79 | $21.22 | 5,376,999 |
2017-02-07 | $29.48 | $29.72 | $28.81 | $28.83 | $21.25 | 2,948,091 |
2017-02-06 | $30.49 | $30.62 | $29.72 | $29.75 | $21.93 | 1,679,076 |
2017-02-03 | $31.01 | $31.11 | $30.61 | $30.62 | $22.57 | 2,190,890 |
2017-02-02 | $30.44 | $31.05 | $30.42 | $30.97 | $22.83 | 3,807,715 |
2017-02-01 | $30.39 | $30.40 | $29.78 | $30.13 | $22.21 | 2,083,969 |
2017-01-31 | $30.19 | $30.25 | $29.89 | $30.23 | $22.29 | 1,885,824 |
2017-01-30 | $30.51 | $30.61 | $29.53 | $29.80 | $21.97 | 3,550,316 |
2017-01-27 | $30.77 | $30.93 | $30.47 | $30.68 | $22.62 | 2,837,749 |
2017-01-26 | $30.74 | $30.83 | $30.56 | $30.72 | $22.65 | 1,700,225 |
2017-01-25 | $30.25 | $30.62 | $30.16 | $30.61 | $22.57 | 1,594,941 |
2017-01-24 | $29.89 | $30.31 | $29.77 | $30.08 | $22.17 | 4,020,741 |
2017-01-23 | $30.42 | $30.49 | $29.56 | $29.59 | $21.81 | 2,366,533 |
2017-01-20 | $30.75 | $31.20 | $30.65 | $30.74 | $22.66 | 2,218,270 |
2017-01-19 | $30.58 | $30.73 | $30.23 | $30.33 | $22.36 | 3,146,625 |
2017-01-18 | $31.11 | $31.45 | $30.59 | $30.62 | $22.57 | 1,553,863 |
2017-01-17 | $31.82 | $32.15 | $31.43 | $31.50 | $23.22 | 2,142,767 |
2017-01-13 | $30.61 | $31.60 | $30.51 | $31.43 | $23.17 | 3,293,652 |
2017-01-12 | $31.50 | $31.52 | $30.43 | $30.77 | $22.68 | 2,589,437 |
2017-01-11 | $31.24 | $31.41 | $30.77 | $31.00 | $22.85 | 4,702,259 |
2017-01-10 | $31.58 | $31.80 | $31.07 | $31.15 | $22.96 | 4,246,106 |
2017-01-09 | $32.21 | $32.21 | $31.59 | $31.60 | $23.30 | 2,559,199 |
2017-01-06 | $32.70 | $33.10 | $32.45 | $32.58 | $24.02 | 2,589,522 |
2017-01-05 | $33.04 | $33.27 | $32.71 | $32.79 | $24.17 | 3,106,861 |
2017-01-04 | $32.72 | $32.98 | $32.51 | $32.84 | $24.21 | 1,904,332 |
2017-01-03 | $32.15 | $32.84 | $31.92 | $32.49 | $23.95 | 2,768,603 |
2016-12-30 | $32.08 | $32.33 | $31.78 | $31.88 | $23.50 | 1,188,120 |
2016-12-29 | $32.15 | $32.34 | $31.91 | $31.97 | $23.57 | 1,599,078 |
2016-12-28 | $32.06 | $32.34 | $31.94 | $32.21 | $23.75 | 2,206,293 |
2016-12-27 | $32.21 | $32.25 | $31.73 | $31.99 | $23.58 | 2,781,815 |
2016-12-23 | $32.35 | $32.53 | $32.11 | $32.16 | $23.71 | 1,707,593 |
2016-12-22 | $32.58 | $32.78 | $32.43 | $32.44 | $23.91 | 2,065,829 |
2016-12-21 | $33.05 | $33.26 | $32.54 | $32.70 | $24.11 | 2,081,445 |
2016-12-20 | $33.23 | $33.42 | $32.99 | $33.02 | $24.34 | 2,179,083 |
2016-12-19 | $33.44 | $33.52 | $32.96 | $33.10 | $24.40 | 2,859,167 |
2016-12-16 | $33.40 | $33.57 | $33.05 | $33.50 | $24.70 | 3,074,605 |
2016-12-15 | $33.37 | $33.71 | $32.88 | $33.07 | $24.38 | 4,310,614 |
2016-12-14 | $34.58 | $34.68 | $33.64 | $33.72 | $24.86 | 2,813,062 |
2016-12-13 | $34.13 | $35.10 | $33.90 | $34.92 | $25.74 | 3,567,602 |
2016-12-12 | $34.50 | $35.28 | $33.64 | $33.70 | $24.84 | 3,773,454 |
2016-12-09 | $33.24 | $33.48 | $33.03 | $33.38 | $24.61 | 3,048,424 |
2016-12-08 | $33.33 | $33.35 | $32.50 | $33.16 | $24.45 | 2,209,473 |
2016-12-07 | $33.64 | $33.70 | $33.02 | $33.23 | $24.50 | 2,680,878 |
2016-12-06 | $33.70 | $34.06 | $33.54 | $33.80 | $24.73 | 2,791,930 |
2016-12-05 | $34.39 | $34.56 | $34.02 | $34.06 | $24.92 | 3,321,745 |
2016-12-02 | $34.04 | $34.54 | $33.70 | $34.11 | $24.96 | 3,260,906 |
2016-12-01 | $34.45 | $35.02 | $33.80 | $34.07 | $24.93 | 3,992,130 |
2016-11-30 | $32.94 | $34.41 | $32.85 | $33.77 | $24.71 | 4,896,030 |
2016-11-29 | $31.10 | $31.27 | $30.34 | $31.01 | $22.69 | 2,681,667 |
2016-11-28 | $32.54 | $32.57 | $31.69 | $31.76 | $23.24 | 1,992,969 |
2016-11-25 | $32.44 | $32.45 | $32.03 | $32.13 | $23.51 | 493,328 |
2016-11-23 | $32.36 | $33.18 | $32.35 | $32.70 | $23.93 | 1,867,882 |
2016-11-22 | $32.92 | $33.15 | $32.19 | $32.74 | $23.96 | 1,153,211 |
2016-11-21 | $32.54 | $32.94 | $32.29 | $32.88 | $24.06 | 1,735,889 |
2016-11-18 | $31.26 | $32.00 | $31.20 | $31.90 | $23.34 | 1,642,763 |
2016-11-17 | $32.09 | $32.16 | $31.32 | $31.38 | $22.96 | 1,676,974 |
2016-11-16 | $31.56 | $32.09 | $31.28 | $31.68 | $23.18 | 2,380,543 |
2016-11-15 | $31.16 | $31.90 | $31.06 | $31.79 | $23.26 | 2,305,190 |
2016-11-14 | $30.38 | $30.87 | $30.06 | $30.84 | $22.57 | 3,552,391 |
2016-11-11 | $30.54 | $30.59 | $29.73 | $30.52 | $22.33 | 2,866,372 |
2016-11-10 | $30.83 | $31.21 | $30.52 | $30.96 | $22.65 | 3,032,509 |
2016-11-09 | $30.42 | $31.22 | $30.13 | $31.05 | $22.72 | 2,873,596 |
2016-11-08 | $30.12 | $30.84 | $29.98 | $30.54 | $22.35 | 2,602,251 |
2016-11-07 | $30.34 | $30.50 | $29.83 | $30.38 | $22.23 | 2,777,882 |
2016-11-04 | $30.39 | $30.44 | $29.46 | $29.93 | $21.90 | 3,028,762 |
2016-11-03 | $31.52 | $31.57 | $30.16 | $30.59 | $22.38 | 6,084,575 |
2016-11-02 | $31.26 | $31.73 | $30.98 | $31.47 | $23.03 | 2,835,106 |
2016-11-01 | $32.02 | $32.12 | $31.20 | $31.65 | $23.16 | 2,284,073 |
2016-10-31 | $32.15 | $32.39 | $31.71 | $31.71 | $23.20 | 2,476,618 |
2016-10-28 | $32.37 | $32.85 | $32.08 | $32.39 | $23.70 | 2,099,118 |
2016-10-27 | $32.82 | $32.84 | $32.40 | $32.52 | $23.79 | 1,822,390 |
2016-10-26 | $32.47 | $32.94 | $32.21 | $32.56 | $23.82 | 1,906,642 |
2016-10-25 | $33.03 | $33.29 | $32.59 | $32.71 | $23.93 | 2,089,005 |
2016-10-24 | $33.00 | $33.24 | $32.59 | $33.07 | $24.20 | 3,684,486 |
2016-10-21 | $32.92 | $33.28 | $32.80 | $33.14 | $24.25 | 1,931,115 |
2016-10-20 | $32.60 | $33.20 | $32.56 | $33.12 | $24.23 | 1,819,197 |
2016-10-19 | $32.62 | $33.22 | $32.52 | $33.07 | $24.20 | 1,507,177 |
2016-10-18 | $32.66 | $32.84 | $32.29 | $32.35 | $23.67 | 2,011,117 |
2016-10-17 | $32.10 | $32.25 | $31.90 | $32.20 | $23.56 | 2,292,938 |
2016-10-14 | $32.59 | $32.92 | $32.02 | $32.13 | $23.51 | 2,436,000 |
2016-10-13 | $32.20 | $32.56 | $31.95 | $32.42 | $23.72 | 2,580,056 |
2016-10-12 | $32.35 | $32.62 | $32.18 | $32.47 | $23.76 | 2,523,731 |
2016-10-11 | $32.26 | $32.60 | $32.23 | $32.57 | $23.83 | 3,836,631 |
2016-10-10 | $32.30 | $32.94 | $32.26 | $32.33 | $23.66 | 974,612 |
2016-10-07 | $32.30 | $32.54 | $31.63 | $31.91 | $23.35 | 2,645,228 |
2016-10-06 | $32.66 | $32.82 | $32.19 | $32.30 | $23.63 | 3,025,899 |
2016-10-05 | $32.31 | $32.75 | $32.21 | $32.53 | $23.80 | 2,631,831 |
2016-10-04 | $32.10 | $32.42 | $31.58 | $31.85 | $23.30 | 1,753,953 |
2016-10-03 | $32.04 | $32.38 | $31.72 | $32.21 | $23.57 | 1,889,728 |
2016-09-30 | $32.17 | $32.39 | $31.99 | $32.04 | $23.44 | 2,074,495 |
2016-09-29 | $31.42 | $32.27 | $31.42 | $32.04 | $23.44 | 3,750,497 |
2016-09-28 | $29.31 | $31.45 | $29.17 | $31.43 | $23.00 | 4,125,652 |
2016-09-27 | $29.14 | $29.25 | $28.69 | $29.11 | $21.30 | 2,853,931 |
2016-09-26 | $29.79 | $30.05 | $29.47 | $29.55 | $21.62 | 1,593,638 |
2016-09-23 | $30.41 | $30.55 | $29.56 | $29.63 | $21.68 | 2,494,145 |
2016-09-22 | $30.72 | $31.13 | $30.56 | $30.66 | $22.43 | 3,630,786 |
2016-09-21 | $29.64 | $30.08 | $29.45 | $30.01 | $21.96 | 2,105,235 |
2016-09-20 | $29.32 | $29.65 | $29.26 | $29.27 | $21.42 | 1,879,865 |
2016-09-19 | $29.57 | $29.76 | $29.35 | $29.37 | $21.49 | 2,003,904 |
2016-09-16 | $28.77 | $29.32 | $28.71 | $29.20 | $21.37 | 2,239,770 |
2016-09-15 | $29.20 | $29.54 | $29.12 | $29.19 | $21.36 | 2,022,721 |
2016-09-14 | $29.31 | $29.74 | $29.02 | $29.09 | $21.28 | 2,670,307 |
2016-09-13 | $30.31 | $30.35 | $29.45 | $29.46 | $21.39 | 3,141,204 |
2016-09-12 | $30.31 | $31.04 | $30.02 | $30.94 | $22.46 | 3,078,800 |
2016-09-09 | $31.51 | $31.53 | $30.63 | $30.63 | $22.24 | 2,115,712 |
2016-09-08 | $32.24 | $32.53 | $31.69 | $32.09 | $23.30 | 3,027,022 |
2016-09-07 | $32.29 | $32.42 | $31.93 | $32.01 | $23.24 | 1,979,542 |
2016-09-06 | $31.94 | $32.38 | $31.88 | $32.20 | $23.38 | 2,301,719 |
2016-09-02 | $31.52 | $32.07 | $31.43 | $31.85 | $23.12 | 1,975,220 |
2016-09-01 | $30.85 | $31.40 | $30.77 | $31.17 | $22.63 | 1,955,456 |
2016-08-31 | $31.47 | $31.71 | $30.85 | $31.05 | $22.54 | 2,367,779 |
2016-08-30 | $32.04 | $32.45 | $31.70 | $31.73 | $23.03 | 1,461,434 |
2016-08-29 | $31.74 | $32.22 | $31.58 | $31.96 | $23.20 | 1,200,313 |
2016-08-26 | $32.14 | $32.63 | $31.76 | $31.90 | $23.16 | 1,521,800 |
2016-08-25 | $31.78 | $32.20 | $31.60 | $31.99 | $23.22 | 1,271,590 |
2016-08-24 | $32.04 | $32.38 | $31.81 | $31.92 | $23.17 | 1,731,693 |
2016-08-23 | $32.21 | $32.46 | $32.05 | $32.22 | $23.39 | 1,214,754 |
2016-08-22 | $32.07 | $32.22 | $31.72 | $32.17 | $23.35 | 1,747,468 |
2016-08-19 | $32.68 | $32.77 | $32.44 | $32.51 | $23.60 | 1,452,265 |
2016-08-18 | $32.69 | $32.94 | $32.55 | $32.87 | $23.86 | 2,405,361 |
2016-08-17 | $32.22 | $32.51 | $32.03 | $32.40 | $23.52 | 2,540,796 |
2016-08-16 | $32.42 | $32.56 | $32.22 | $32.31 | $23.46 | 1,623,266 |
2016-08-15 | $32.24 | $32.65 | $32.20 | $32.45 | $23.56 | 1,087,343 |
2016-08-12 | $32.02 | $32.31 | $31.89 | $32.08 | $23.29 | 993,039 |
2016-08-11 | $31.45 | $32.10 | $31.45 | $31.85 | $23.12 | 1,142,516 |
2016-08-10 | $31.46 | $31.71 | $31.15 | $31.22 | $22.66 | 2,144,775 |
2016-08-09 | $31.44 | $31.80 | $31.21 | $31.39 | $22.79 | 1,747,243 |
2016-08-08 | $31.06 | $31.59 | $31.03 | $31.28 | $22.71 | 1,655,036 |
2016-08-05 | $30.17 | $30.84 | $29.94 | $30.79 | $22.35 | 2,080,211 |
2016-08-04 | $29.89 | $30.49 | $29.70 | $30.25 | $21.96 | 2,706,793 |
2016-08-03 | $29.71 | $30.24 | $29.33 | $30.14 | $21.88 | 2,780,209 |
2016-08-02 | $29.70 | $30.17 | $29.27 | $29.60 | $21.49 | 4,588,628 |
2016-08-01 | $29.93 | $29.93 | $28.95 | $29.08 | $21.11 | 2,856,276 |
2016-07-29 | $29.54 | $30.30 | $29.53 | $30.23 | $21.95 | 2,589,179 |
2016-07-28 | $29.76 | $30.05 | $29.67 | $29.81 | $21.64 | 1,298,504 |
2016-07-27 | $30.33 | $30.61 | $29.58 | $29.74 | $21.59 | 788,305 |
2016-07-26 | $29.91 | $30.33 | $29.80 | $30.19 | $21.92 | 888,394 |
2016-07-25 | $31.17 | $31.20 | $29.97 | $30.07 | $21.83 | 2,600,758 |
2016-07-22 | $31.62 | $31.69 | $31.09 | $31.62 | $22.95 | 1,290,758 |
2016-07-21 | $31.94 | $31.99 | $31.43 | $31.47 | $22.85 | 1,388,532 |
2016-07-20 | $31.44 | $32.06 | $31.43 | $31.94 | $23.19 | 1,861,210 |
2016-07-19 | $31.87 | $32.00 | $31.56 | $31.81 | $23.09 | 1,290,941 |
2016-07-18 | $31.74 | $32.11 | $31.36 | $32.07 | $23.28 | 1,840,454 |
2016-07-15 | $32.22 | $32.29 | $31.88 | $32.00 | $23.23 | 1,834,533 |
2016-07-14 | $32.14 | $32.40 | $31.85 | $32.12 | $23.32 | 2,573,156 |
2016-07-13 | $31.58 | $31.83 | $31.01 | $31.75 | $23.05 | 3,682,311 |
2016-07-12 | $31.27 | $31.80 | $31.07 | $31.74 | $23.04 | 2,546,854 |
2016-07-11 | $31.13 | $31.36 | $30.46 | $30.48 | $22.13 | 2,323,136 |
2016-07-08 | $30.81 | $31.17 | $30.29 | $30.93 | $22.45 | 2,910,575 |
2016-07-07 | $31.89 | $31.97 | $30.28 | $30.41 | $22.08 | 3,296,342 |
2016-07-06 | $30.64 | $31.45 | $30.34 | $31.43 | $22.82 | 2,836,679 |
2016-07-05 | $30.29 | $31.02 | $30.29 | $30.88 | $22.42 | 2,747,048 |
2016-07-01 | $30.83 | $31.52 | $30.63 | $30.92 | $22.45 | 1,628,838 |
2016-06-30 | $30.38 | $30.89 | $30.21 | $30.83 | $22.38 | 2,243,150 |
2016-06-29 | $29.79 | $30.69 | $29.73 | $30.56 | $22.19 | 3,391,675 |
2016-06-28 | $29.46 | $29.72 | $29.15 | $29.37 | $21.32 | 3,372,754 |
2016-06-27 | $29.41 | $29.71 | $28.64 | $28.80 | $20.91 | 5,039,388 |
2016-06-24 | $29.17 | $30.12 | $29.04 | $29.91 | $21.71 | 3,591,416 |
2016-06-23 | $30.22 | $30.91 | $29.98 | $30.89 | $22.42 | 2,284,254 |
2016-06-22 | $30.58 | $30.63 | $29.52 | $29.68 | $21.55 | 2,531,135 |
2016-06-21 | $29.87 | $30.49 | $29.69 | $30.34 | $22.03 | 1,974,965 |
2016-06-20 | $30.08 | $30.34 | $29.74 | $30.03 | $21.80 | 2,345,553 |
2016-06-17 | $29.25 | $29.61 | $29.14 | $29.40 | $21.34 | 3,083,362 |
2016-06-16 | $28.43 | $28.85 | $27.80 | $28.70 | $20.83 | 3,415,478 |
2016-06-15 | $28.49 | $29.17 | $28.42 | $28.71 | $20.84 | 3,582,096 |
2016-06-14 | $28.66 | $29.38 | $28.62 | $28.90 | $20.81 | 3,708,953 |
2016-06-13 | $28.46 | $29.19 | $28.30 | $28.71 | $20.68 | 2,635,356 |
2016-06-10 | $29.59 | $29.80 | $28.62 | $28.71 | $20.68 | 2,020,723 |
2016-06-09 | $29.85 | $30.29 | $29.71 | $29.96 | $21.58 | 1,729,178 |
2016-06-08 | $31.80 | $32.02 | $30.15 | $30.39 | $21.89 | 3,901,330 |
2016-06-07 | $30.23 | $31.34 | $30.14 | $31.33 | $22.56 | 2,672,936 |
2016-06-06 | $29.92 | $30.01 | $29.60 | $29.94 | $21.56 | 2,000,933 |
2016-06-03 | $29.67 | $29.94 | $29.25 | $29.49 | $21.24 | 2,181,043 |
2016-06-02 | $28.61 | $29.42 | $28.51 | $29.42 | $21.19 | 3,060,830 |
2016-06-01 | $29.13 | $29.26 | $28.69 | $29.03 | $20.91 | 3,790,531 |
2016-05-31 | $29.64 | $30.28 | $29.54 | $29.74 | $21.42 | 3,268,700 |
2016-05-27 | $29.50 | $29.93 | $29.47 | $29.82 | $21.48 | 1,588,679 |
2016-05-26 | $30.30 | $30.46 | $29.69 | $29.98 | $21.59 | 2,387,159 |
2016-05-25 | $29.32 | $30.05 | $29.31 | $29.90 | $21.53 | 2,729,126 |
2016-05-24 | $29.24 | $29.63 | $28.79 | $28.95 | $20.85 | 2,972,848 |
2016-05-23 | $28.55 | $29.25 | $28.30 | $29.05 | $20.92 | 1,404,715 |
2016-05-20 | $28.76 | $29.14 | $28.59 | $28.89 | $20.81 | 1,993,555 |
2016-05-19 | $28.54 | $28.68 | $27.98 | $28.54 | $20.55 | 3,914,007 |
2016-05-18 | $29.42 | $29.67 | $28.95 | $29.17 | $21.01 | 2,732,046 |
2016-05-17 | $29.13 | $29.88 | $28.97 | $29.69 | $21.38 | 3,669,932 |
2016-05-16 | $29.18 | $29.66 | $29.03 | $29.28 | $21.09 | 3,183,294 |
2016-05-13 | $28.82 | $29.29 | $28.45 | $28.57 | $20.58 | 2,437,586 |
2016-05-12 | $29.33 | $29.65 | $28.35 | $29.16 | $21.00 | 3,690,905 |
2016-05-11 | $28.52 | $29.24 | $27.87 | $28.87 | $20.79 | 3,122,062 |
2016-05-10 | $27.90 | $28.80 | $27.80 | $28.60 | $20.60 | 2,750,008 |
2016-05-09 | $27.47 | $27.69 | $27.08 | $27.65 | $19.91 | 3,200,759 |
2016-05-06 | $27.57 | $28.17 | $27.31 | $27.72 | $19.96 | 4,220,818 |
2016-05-05 | $28.72 | $28.99 | $27.36 | $27.85 | $20.06 | 4,113,446 |
2016-05-04 | $28.28 | $28.70 | $27.40 | $27.90 | $20.09 | 4,221,787 |
2016-05-03 | $28.64 | $28.77 | $27.72 | $28.23 | $20.33 | 3,572,869 |
2016-05-02 | $30.00 | $30.00 | $29.07 | $29.25 | $21.07 | 3,621,659 |
2016-04-29 | $30.54 | $30.88 | $29.77 | $30.02 | $21.62 | 3,259,571 |
2016-04-28 | $30.54 | $30.96 | $30.00 | $30.20 | $21.75 | 3,516,789 |
2016-04-27 | $30.95 | $31.46 | $30.28 | $30.63 | $22.06 | 4,377,460 |
2016-04-26 | $30.46 | $30.93 | $30.21 | $30.55 | $22.00 | 2,542,707 |
2016-04-25 | $30.37 | $30.62 | $29.81 | $30.08 | $21.66 | 5,179,886 |
2016-04-22 | $30.48 | $31.10 | $30.41 | $30.53 | $21.99 | 3,059,789 |
2016-04-21 | $30.16 | $30.56 | $29.96 | $30.41 | $21.90 | 4,085,865 |
2016-04-20 | $29.76 | $30.43 | $29.57 | $30.15 | $21.71 | 4,629,597 |
2016-04-19 | $29.66 | $30.30 | $29.20 | $30.02 | $21.62 | 5,139,279 |
2016-04-18 | $27.50 | $29.51 | $27.38 | $29.37 | $21.15 | 4,368,390 |
2016-04-15 | $28.54 | $28.80 | $28.27 | $28.56 | $20.57 | 2,819,594 |
2016-04-14 | $29.46 | $29.49 | $28.78 | $29.18 | $21.02 | 3,508,800 |
2016-04-13 | $29.41 | $29.78 | $29.00 | $29.28 | $21.09 | 5,166,353 |
2016-04-12 | $27.89 | $29.82 | $27.79 | $29.41 | $21.18 | 6,187,284 |
2016-04-11 | $27.96 | $28.37 | $27.60 | $27.60 | $19.88 | 3,360,487 |
2016-04-08 | $27.12 | $27.80 | $27.03 | $27.66 | $19.92 | 4,660,594 |
2016-04-07 | $26.35 | $26.52 | $25.67 | $26.12 | $18.81 | 2,492,356 |
2016-04-06 | $25.68 | $26.75 | $25.46 | $26.71 | $19.24 | 4,078,274 |
2016-04-05 | $25.30 | $25.59 | $25.08 | $25.30 | $18.22 | 4,243,397 |
2016-04-04 | $25.69 | $26.03 | $25.38 | $25.58 | $18.42 | 3,589,995 |
2016-04-01 | $26.23 | $26.23 | $25.55 | $25.80 | $18.58 | 5,686,511 |
2016-03-31 | $26.74 | $27.24 | $26.74 | $27.00 | $19.45 | 3,434,739 |
2016-03-30 | $27.20 | $27.43 | $26.62 | $26.77 | $19.28 | 2,852,583 |
2016-03-29 | $26.13 | $26.85 | $25.77 | $26.72 | $19.24 | 2,676,159 |
2016-03-28 | $26.67 | $26.72 | $26.03 | $26.64 | $19.19 | 2,293,401 |
2016-03-24 | $25.65 | $27.02 | $25.42 | $26.58 | $19.14 | 5,950,760 |
2016-03-23 | $27.29 | $27.30 | $26.18 | $26.33 | $18.96 | 5,284,169 |
2016-03-22 | $26.90 | $28.01 | $26.82 | $27.66 | $19.92 | 4,663,749 |
2016-03-21 | $27.40 | $27.81 | $27.17 | $27.22 | $19.60 | 3,761,561 |
2016-03-18 | $28.29 | $28.38 | $27.26 | $27.44 | $19.76 | 6,275,745 |
2016-03-17 | $28.15 | $28.45 | $27.92 | $28.06 | $20.21 | 5,900,314 |
2016-03-16 | $26.61 | $27.68 | $26.51 | $27.58 | $19.86 | 5,170,782 |
2016-03-15 | $26.65 | $26.90 | $25.97 | $26.49 | $18.92 | 6,275,301 |
2016-03-14 | $26.69 | $27.41 | $26.56 | $27.21 | $19.43 | 4,395,414 |
2016-03-11 | $26.84 | $27.69 | $26.78 | $27.30 | $19.50 | 6,712,195 |
2016-03-10 | $25.94 | $26.76 | $25.66 | $26.40 | $18.86 | 7,317,955 |
2016-03-09 | $25.34 | $26.65 | $25.11 | $26.30 | $18.78 | 7,474,231 |
2016-03-08 | $25.62 | $25.79 | $24.89 | $25.02 | $17.87 | 8,029,299 |
2016-03-07 | $25.60 | $26.28 | $25.60 | $26.14 | $18.67 | 8,108,337 |
2016-03-04 | $24.75 | $25.92 | $24.74 | $25.83 | $18.45 | 13,718,142 |
2016-03-03 | $23.00 | $24.68 | $23.00 | $24.50 | $17.50 | 14,172,913 |
2016-03-02 | $21.21 | $22.47 | $21.04 | $22.46 | $16.04 | 6,213,092 |
2016-03-01 | $21.09 | $21.56 | $21.06 | $21.46 | $15.33 | 8,101,492 |
2016-02-29 | $20.54 | $21.03 | $20.43 | $20.86 | $14.90 | 5,380,389 |
2016-02-26 | $20.30 | $21.02 | $19.99 | $20.28 | $14.48 | 6,112,487 |
2016-02-25 | $19.99 | $20.35 | $19.33 | $19.77 | $14.12 | 5,523,661 |
2016-02-24 | $19.37 | $20.10 | $19.05 | $19.95 | $14.25 | 6,714,321 |
2016-02-23 | $20.71 | $21.04 | $19.98 | $20.00 | $14.28 | 5,110,175 |
2016-02-22 | $21.10 | $21.31 | $20.83 | $21.04 | $15.03 | 5,779,867 |
2016-02-19 | $20.49 | $20.63 | $20.14 | $20.41 | $14.58 | 5,637,151 |
2016-02-18 | $22.18 | $22.28 | $20.73 | $21.17 | $15.12 | 6,267,163 |
2016-02-17 | $20.50 | $21.87 | $20.45 | $21.75 | $15.53 | 5,599,010 |
2016-02-16 | $20.46 | $20.60 | $19.72 | $20.05 | $14.32 | 5,399,090 |
2016-02-12 | $19.68 | $20.52 | $19.41 | $20.03 | $14.31 | 6,685,097 |
2016-02-11 | $18.99 | $19.45 | $18.33 | $19.08 | $13.63 | 8,247,395 |
2016-02-10 | $20.05 | $20.20 | $19.58 | $19.63 | $14.02 | 7,404,841 |
2016-02-09 | $20.56 | $21.03 | $20.02 | $20.26 | $14.47 | 6,740,629 |
2016-02-08 | $21.16 | $21.53 | $20.54 | $20.98 | $14.98 | 7,635,845 |
2016-02-05 | $21.58 | $22.10 | $21.25 | $21.73 | $15.52 | 8,030,386 |
2016-02-04 | $22.08 | $22.52 | $21.60 | $22.06 | $15.76 | 7,589,596 |
2016-02-03 | $20.36 | $21.81 | $19.73 | $21.74 | $15.53 | 6,961,165 |
2016-02-02 | $19.91 | $20.37 | $19.70 | $19.79 | $14.13 | 5,616,310 |
2016-02-01 | $20.85 | $20.96 | $20.30 | $20.90 | $14.93 | 6,042,117 |
2016-01-29 | $21.01 | $21.41 | $20.56 | $21.26 | $15.18 | 8,237,789 |
2016-01-28 | $20.83 | $21.43 | $20.14 | $20.76 | $14.83 | 8,389,794 |
2016-01-27 | $18.57 | $19.90 | $18.42 | $19.61 | $14.01 | 8,874,287 |
2016-01-26 | $17.91 | $18.82 | $17.68 | $18.76 | $13.40 | 4,568,710 |
2016-01-25 | $17.79 | $18.23 | $17.43 | $17.45 | $12.46 | 4,514,792 |
2016-01-22 | $18.31 | $18.91 | $18.11 | $18.41 | $13.15 | 6,825,438 |
2016-01-21 | $15.72 | $17.56 | $15.68 | $17.38 | $12.41 | 7,527,098 |
2016-01-20 | $15.19 | $15.89 | $14.60 | $15.78 | $11.27 | 12,218,341 |
2016-01-19 | $16.81 | $16.89 | $15.49 | $15.76 | $11.26 | 5,507,244 |
2016-01-15 | $16.76 | $17.21 | $16.15 | $16.82 | $12.01 | 7,445,770 |
2016-01-14 | $17.33 | $18.14 | $16.99 | $18.00 | $12.86 | 6,748,812 |
2016-01-13 | $17.86 | $18.02 | $16.84 | $17.24 | $12.31 | 6,632,480 |
2016-01-12 | $18.30 | $18.32 | $17.06 | $17.53 | $12.52 | 9,090,613 |
2016-01-11 | $19.17 | $19.25 | $17.91 | $18.12 | $12.94 | 7,254,281 |
2016-01-08 | $19.66 | $19.74 | $18.92 | $19.31 | $13.79 | 5,085,101 |
2016-01-07 | $20.17 | $20.49 | $19.49 | $19.55 | $13.96 | 4,840,261 |
2016-01-06 | $21.21 | $21.38 | $20.82 | $20.85 | $14.89 | 2,947,162 |
2016-01-05 | $21.59 | $21.95 | $21.22 | $21.93 | $15.66 | 3,827,612 |
2016-01-04 | $21.37 | $21.99 | $21.07 | $21.57 | $15.41 | 3,764,940 |
2015-12-31 | $21.58 | $22.08 | $21.57 | $21.83 | $15.59 | 1,816,969 |
2015-12-30 | $22.08 | $22.31 | $21.75 | $21.82 | $15.58 | 2,253,650 |
2015-12-29 | $22.31 | $22.70 | $22.16 | $22.52 | $16.08 | 3,512,350 |
2015-12-28 | $21.93 | $22.16 | $21.76 | $21.89 | $15.63 | 2,042,026 |
2015-12-24 | $22.51 | $22.56 | $22.27 | $22.43 | $16.02 | 1,251,429 |
2015-12-23 | $21.22 | $22.51 | $21.17 | $22.45 | $16.03 | 3,923,760 |
2015-12-22 | $20.67 | $20.94 | $20.50 | $20.79 | $14.85 | 2,778,796 |
2015-12-21 | $20.89 | $21.14 | $20.45 | $20.65 | $14.75 | 3,822,880 |
2015-12-18 | $20.18 | $20.93 | $20.13 | $20.89 | $14.92 | 8,722,952 |
2015-12-17 | $20.92 | $20.96 | $19.84 | $20.24 | $14.46 | 5,925,642 |
2015-12-16 | $21.32 | $21.41 | $20.66 | $21.04 | $15.03 | 8,671,688 |
2015-12-15 | $21.21 | $21.73 | $21.21 | $21.59 | $15.42 | 5,119,869 |
2015-12-14 | $20.87 | $21.19 | $20.54 | $20.96 | $14.97 | 4,207,822 |
2015-12-11 | $21.39 | $21.50 | $21.05 | $21.10 | $15.07 | 3,412,994 |
2015-12-10 | $21.16 | $22.06 | $21.10 | $21.97 | $15.69 | 4,197,791 |
2015-12-09 | $21.30 | $21.94 | $21.11 | $21.35 | $15.25 | 3,492,689 |
2015-12-08 | $20.73 | $21.53 | $20.55 | $21.24 | $15.01 | 4,025,925 |
2015-12-07 | $22.20 | $22.24 | $21.09 | $21.34 | $15.08 | 4,639,166 |
2015-12-04 | $22.61 | $23.09 | $22.37 | $22.94 | $16.21 | 4,481,892 |
2015-12-03 | $23.47 | $23.51 | $22.89 | $23.10 | $16.32 | 4,266,038 |
2015-12-02 | $23.88 | $24.10 | $23.11 | $23.21 | $16.40 | 4,066,734 |
2015-12-01 | $24.18 | $24.39 | $24.05 | $24.20 | $17.10 | 3,295,587 |
2015-11-30 | $23.87 | $24.45 | $23.80 | $24.20 | $17.10 | 2,847,848 |
2015-11-27 | $24.31 | $24.49 | $24.02 | $24.15 | $17.06 | 976,669 |
2015-11-25 | $24.87 | $25.07 | $24.47 | $24.62 | $17.40 | 1,879,385 |
2015-11-24 | $24.91 | $25.45 | $24.79 | $24.99 | $17.66 | 3,928,501 |
2015-11-23 | $24.60 | $25.06 | $24.32 | $24.67 | $17.43 | 3,205,226 |
2015-11-20 | $24.81 | $25.12 | $24.64 | $24.69 | $17.45 | 4,168,172 |
2015-11-19 | $24.71 | $25.12 | $24.46 | $24.83 | $17.55 | 3,115,705 |
2015-11-18 | $25.03 | $25.18 | $24.40 | $24.91 | $17.60 | 3,831,531 |
2015-11-17 | $24.84 | $25.25 | $24.45 | $24.83 | $17.55 | 3,619,413 |
2015-11-16 | $23.66 | $24.97 | $23.54 | $24.91 | $17.60 | 4,298,261 |
2015-11-13 | $23.25 | $23.84 | $22.98 | $23.69 | $16.74 | 4,536,374 |
2015-11-12 | $23.27 | $23.75 | $23.07 | $23.42 | $16.55 | 3,445,442 |
2015-11-11 | $24.40 | $24.46 | $23.70 | $23.92 | $16.90 | 3,550,721 |
2015-11-10 | $24.64 | $25.01 | $24.23 | $24.49 | $17.31 | 4,492,154 |
2015-11-09 | $25.65 | $25.67 | $24.71 | $24.83 | $17.55 | 4,915,933 |
2015-11-06 | $25.23 | $25.50 | $24.76 | $25.30 | $17.88 | 5,213,091 |
2015-11-05 | $24.43 | $26.24 | $24.11 | $25.60 | $18.09 | 6,896,323 |
2015-11-04 | $24.44 | $24.58 | $23.74 | $24.27 | $17.15 | 4,787,192 |
2015-11-03 | $23.99 | $24.67 | $23.93 | $24.45 | $17.28 | 4,771,247 |
2015-11-02 | $23.01 | $23.98 | $22.84 | $23.80 | $16.82 | 2,968,156 |
2015-10-30 | $23.20 | $23.58 | $23.00 | $23.22 | $16.41 | 4,767,544 |
2015-10-29 | $23.19 | $23.86 | $22.99 | $23.05 | $16.29 | 3,173,489 |
2015-10-28 | $22.55 | $23.53 | $22.26 | $23.23 | $16.41 | 3,943,395 |
2015-10-27 | $22.48 | $22.53 | $22.10 | $22.28 | $15.74 | 4,485,868 |
2015-10-26 | $23.66 | $23.69 | $22.98 | $23.02 | $16.27 | 3,502,337 |
2015-10-23 | $23.52 | $23.69 | $23.16 | $23.59 | $16.67 | 2,929,161 |
2015-10-22 | $23.35 | $24.00 | $23.35 | $23.77 | $16.80 | 3,319,500 |
2015-10-21 | $23.85 | $23.85 | $23.05 | $23.21 | $16.40 | 3,945,984 |
2015-10-20 | $23.36 | $24.26 | $23.19 | $23.98 | $16.94 | 4,506,636 |
2015-10-19 | $23.64 | $23.77 | $23.06 | $23.28 | $16.45 | 2,944,393 |
2015-10-16 | $24.02 | $24.21 | $23.62 | $24.02 | $16.97 | 4,330,370 |
2015-10-15 | $23.79 | $24.01 | $23.07 | $23.86 | $16.86 | 4,357,493 |
2015-10-14 | $23.38 | $24.10 | $23.38 | $24.01 | $16.97 | 3,275,901 |
2015-10-13 | $23.43 | $24.29 | $23.20 | $23.47 | $16.58 | 5,503,036 |
2015-10-12 | $24.84 | $24.86 | $23.72 | $24.13 | $17.05 | 3,267,875 |
2015-10-09 | $24.86 | $25.18 | $24.64 | $24.76 | $17.50 | 8,079,615 |
2015-10-08 | $23.84 | $24.78 | $23.60 | $24.70 | $17.45 | 4,719,007 |
2015-10-07 | $23.16 | $23.90 | $23.03 | $23.88 | $16.87 | 11,237,870 |
2015-10-06 | $21.64 | $22.74 | $21.54 | $22.69 | $16.03 | 8,599,090 |
2015-10-05 | $20.55 | $21.73 | $20.43 | $21.55 | $15.23 | 7,898,889 |
2015-10-02 | $19.23 | $19.96 | $19.12 | $19.80 | $13.99 | 8,439,275 |
2015-10-01 | $19.89 | $20.36 | $19.22 | $19.36 | $13.68 | 6,015,332 |
2015-09-30 | $19.64 | $19.91 | $19.07 | $19.45 | $13.74 | 4,701,010 |
2015-09-29 | $19.07 | $19.73 | $19.00 | $19.54 | $13.81 | 4,038,661 |
2015-09-28 | $19.40 | $19.53 | $19.03 | $19.05 | $13.46 | 3,383,274 |
2015-09-25 | $19.66 | $19.80 | $19.35 | $19.65 | $13.89 | 3,474,465 |
2015-09-24 | $19.20 | $19.70 | $19.15 | $19.48 | $13.76 | 8,346,509 |
2015-09-23 | $20.20 | $20.36 | $19.39 | $19.41 | $13.72 | 7,162,148 |
2015-09-22 | $20.10 | $20.67 | $19.99 | $20.08 | $14.19 | 6,054,936 |
2015-09-21 | $20.68 | $20.95 | $20.44 | $20.59 | $14.55 | 5,183,162 |
2015-09-18 | $20.74 | $20.89 | $20.32 | $20.45 | $14.45 | 5,088,557 |
2015-09-17 | $21.12 | $21.64 | $20.80 | $21.22 | $14.99 | 5,656,814 |
2015-09-16 | $20.16 | $21.28 | $20.12 | $21.21 | $14.99 | 4,350,147 |
2015-09-15 | $19.80 | $20.27 | $19.71 | $19.87 | $14.04 | 3,414,931 |
2015-09-14 | $19.93 | $19.98 | $19.56 | $19.70 | $13.92 | 4,179,464 |
2015-09-11 | $20.49 | $20.55 | $19.89 | $20.03 | $14.15 | 3,016,314 |
2015-09-10 | $20.53 | $21.07 | $20.33 | $20.84 | $14.73 | 4,255,602 |
2015-09-09 | $21.24 | $21.40 | $20.25 | $20.52 | $14.50 | 5,695,584 |
2015-09-08 | $21.03 | $21.16 | $20.54 | $21.06 | $14.72 | 5,001,042 |