Americold Realty Trust (COLD) Exchange: NYSE
Data as of April 26, 2024
$22.24 ($-0.09) -0.40%
Americold Realty Trust - Daily Information
Click for more stock information on Americold Realty Trust.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $22.34 |
Previous Close | $22.24 |
High | $22.45 |
Low | $22.23 |
Adjusted Open | $22.34 |
Previous Adjusted Close | $22.24 |
Adjusted High | $22.45 |
Adjusted Low | $22.23 |
Invest in Americold Realty Trust (COLD)
Key People Americold Realty Trust
Employee | Position |
---|---|
Fred W. Boehler | President, Chief Executive Officer & Trustee |
Carlos V. Rodriguez | Chief Operating Officer & Executive Vice President |
Marc Jason Smernoff | Chief Financial Officer & Executive Vice President |
Sanjay Lall | Chief Information Officer & Executive VP |
James A. Harron | Chief Investment Officer & Executive VP |
Robert S. Chambers | Chief Commercial Officer & Executive VP |
David K. Stuver | Executive Vice President-Supply Chain Solutions |
Thomas C. Novosel | Chief Accounting Officer Senior Vice President |
Khara L. Julien | Chief Human Resources Officer & Executive VP |
James C. Snyder | Secretary, Chief Legal Officer & Executive VP |
Mark R. Patterson | Chairman-Trustees Board |
Kelly Hefner Barrett | Independent Trustee |
Antonio F. Fernandez | Independent Director |
David J. Neithercut | Independent Trustee |
George J. Alburger | Independent Trustee |
James R. Heistand | Lead Independent Trustee |
Andrew P. Power | Independent Trustee |
Company Profile Americold Realty Trust
Exchange: NYSE
IPO Date: Jan. 19, 2018
Employees: 15,500
Sector: Real Estate
Industry: REIT-Industrial
Website: Americold Realty Trust Website
Address: 8865 Roswell Rd, Atlanta, GA 30350
Historical Stock Data for Americold Realty Trust (COLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $22.34 | $22.45 | $22.23 | $22.24 | $22.24 | 1,616,858 |
2024-04-25 | $22.27 | $22.57 | $22.22 | $22.33 | $22.33 | 1,303,499 |
2024-04-24 | $22.79 | $22.79 | $22.51 | $22.52 | $22.52 | 1,390,187 |
2024-04-23 | $22.76 | $23.10 | $22.75 | $22.79 | $22.79 | 1,273,751 |
2024-04-22 | $22.87 | $22.92 | $22.67 | $22.80 | $22.80 | 1,362,214 |
2024-04-19 | $22.80 | $22.98 | $22.67 | $22.84 | $22.84 | 1,402,314 |
2024-04-18 | $23.19 | $23.19 | $22.69 | $22.73 | $22.73 | 1,724,267 |
2024-04-17 | $23.23 | $23.29 | $22.59 | $23.05 | $23.05 | 2,703,991 |
2024-04-16 | $23.32 | $23.43 | $23.04 | $23.28 | $23.28 | 1,302,130 |
2024-04-15 | $24.00 | $24.16 | $23.36 | $23.44 | $23.44 | 2,343,791 |
2024-04-12 | $24.31 | $24.39 | $23.89 | $23.94 | $23.94 | 1,746,658 |
2024-04-11 | $24.51 | $24.61 | $24.18 | $24.45 | $24.45 | 2,803,565 |
2024-04-10 | $24.19 | $24.45 | $23.91 | $24.36 | $24.36 | 2,963,465 |
2024-04-09 | $23.92 | $24.92 | $23.84 | $24.82 | $24.82 | 2,610,779 |
2024-04-08 | $23.81 | $24.05 | $23.67 | $23.92 | $23.92 | 1,299,556 |
2024-04-05 | $23.61 | $23.98 | $23.51 | $23.67 | $23.67 | 1,624,231 |
2024-04-04 | $23.88 | $24.32 | $23.47 | $23.78 | $23.78 | 2,676,555 |
2024-04-03 | $23.74 | $23.89 | $23.61 | $23.64 | $23.64 | 1,320,162 |
2024-04-02 | $24.25 | $24.25 | $23.78 | $23.83 | $23.83 | 1,996,982 |
2024-04-01 | $24.92 | $24.97 | $24.46 | $24.48 | $24.48 | 1,478,193 |
2024-03-28 | $24.95 | $25.23 | $24.90 | $24.92 | $24.92 | 2,377,316 |
2024-03-27 | $24.62 | $24.82 | $24.38 | $24.77 | $24.77 | 1,974,163 |
2024-03-26 | $24.77 | $24.94 | $24.62 | $24.68 | $24.46 | 1,299,153 |
2024-03-25 | $24.88 | $25.05 | $24.70 | $24.76 | $24.54 | 1,555,221 |
2024-03-22 | $25.45 | $25.45 | $24.79 | $24.81 | $24.59 | 1,582,318 |
2024-03-21 | $25.03 | $25.27 | $24.87 | $25.23 | $25.01 | 3,003,612 |
2024-03-20 | $24.35 | $24.92 | $24.32 | $24.83 | $24.61 | 5,214,658 |
2024-03-19 | $24.70 | $24.78 | $24.32 | $24.43 | $24.21 | 3,230,380 |
2024-03-18 | $25.26 | $25.43 | $24.67 | $24.72 | $24.50 | 1,994,509 |
2024-03-15 | $25.11 | $25.47 | $25.11 | $25.25 | $25.25 | 3,222,551 |
2024-03-14 | $25.57 | $25.71 | $25.02 | $25.39 | $25.39 | 2,080,045 |
2024-03-13 | $25.97 | $26.18 | $25.64 | $25.73 | $25.73 | 2,193,537 |
2024-03-12 | $26.23 | $26.41 | $25.60 | $25.92 | $25.92 | 3,956,062 |
2024-03-11 | $26.11 | $26.32 | $25.92 | $26.31 | $26.31 | 2,422,168 |
2024-03-08 | $26.48 | $26.62 | $25.95 | $26.28 | $26.28 | 1,654,202 |
2024-03-07 | $26.03 | $26.25 | $25.76 | $26.22 | $26.22 | 2,340,646 |
2024-03-06 | $26.15 | $26.22 | $25.73 | $25.92 | $25.92 | 1,192,406 |
2024-03-05 | $25.98 | $26.30 | $25.80 | $26.00 | $26.00 | 1,332,340 |
2024-03-04 | $26.14 | $26.26 | $25.58 | $26.07 | $26.07 | 2,616,233 |
2024-03-01 | $25.21 | $26.26 | $25.07 | $26.24 | $26.24 | 4,104,624 |
2024-02-29 | $25.95 | $26.02 | $24.99 | $25.30 | $25.30 | 10,019,542 |
2024-02-28 | $24.92 | $25.68 | $24.82 | $24.99 | $24.99 | 10,958,478 |
2024-02-27 | $25.37 | $25.68 | $24.91 | $24.94 | $24.94 | 3,300,979 |
2024-02-26 | $25.70 | $26.08 | $24.95 | $25.25 | $25.25 | 3,792,409 |
2024-02-23 | $26.50 | $27.38 | $25.64 | $25.77 | $25.77 | 6,371,446 |
2024-02-22 | $28.09 | $28.39 | $27.85 | $28.30 | $28.30 | 2,779,732 |
2024-02-21 | $27.55 | $28.05 | $27.41 | $27.91 | $27.91 | 2,772,461 |
2024-02-20 | $27.06 | $27.51 | $26.94 | $27.46 | $27.46 | 4,897,200 |
2024-02-16 | $27.44 | $27.56 | $27.16 | $27.18 | $27.18 | 1,440,809 |
2024-02-15 | $27.34 | $27.93 | $27.29 | $27.63 | $27.63 | 2,835,582 |
2024-02-14 | $27.26 | $27.43 | $26.91 | $27.12 | $27.12 | 1,531,858 |
2024-02-13 | $27.11 | $27.27 | $26.65 | $27.17 | $27.17 | 1,802,451 |
2024-02-12 | $27.97 | $28.17 | $27.70 | $27.85 | $27.85 | 1,609,936 |
2024-02-09 | $28.00 | $28.04 | $27.71 | $27.97 | $27.97 | 993,867 |
2024-02-08 | $27.51 | $28.04 | $27.37 | $27.99 | $27.99 | 1,271,865 |
2024-02-07 | $28.15 | $28.20 | $27.40 | $27.49 | $27.49 | 1,924,331 |
2024-02-06 | $28.06 | $28.35 | $27.90 | $28.15 | $28.15 | 2,989,465 |
2024-02-05 | $27.95 | $28.26 | $27.56 | $27.93 | $27.93 | 2,078,872 |
2024-02-02 | $28.06 | $28.45 | $27.50 | $28.17 | $28.17 | 2,202,320 |
2024-02-01 | $27.56 | $28.51 | $27.24 | $28.49 | $28.49 | 2,407,711 |
2024-01-31 | $28.13 | $28.34 | $27.50 | $27.50 | $27.50 | 3,404,041 |
2024-01-30 | $28.16 | $28.35 | $27.84 | $27.95 | $27.95 | 2,452,505 |
2024-01-29 | $28.25 | $28.47 | $28.15 | $28.37 | $28.37 | 1,606,262 |
2024-01-26 | $28.73 | $28.80 | $28.25 | $28.28 | $28.28 | 1,018,960 |
2024-01-25 | $28.94 | $28.94 | $28.51 | $28.57 | $28.57 | 1,231,063 |
2024-01-24 | $29.38 | $29.42 | $28.38 | $28.46 | $28.46 | 1,123,649 |
2024-01-23 | $29.30 | $29.36 | $28.87 | $28.99 | $28.99 | 1,015,789 |
2024-01-22 | $29.48 | $29.86 | $29.04 | $29.12 | $29.12 | 1,688,991 |
2024-01-19 | $29.22 | $29.53 | $28.98 | $29.38 | $29.38 | 1,319,298 |
2024-01-18 | $29.18 | $29.23 | $28.70 | $29.06 | $29.06 | 980,370 |
2024-01-17 | $29.68 | $30.03 | $28.92 | $29.18 | $29.18 | 1,276,050 |
2024-01-16 | $29.71 | $30.28 | $29.38 | $30.08 | $30.08 | 2,864,506 |
2024-01-12 | $30.09 | $30.09 | $29.63 | $29.69 | $29.69 | 1,011,819 |
2024-01-11 | $30.11 | $30.15 | $29.65 | $29.75 | $29.75 | 1,324,539 |
2024-01-10 | $30.11 | $30.36 | $29.79 | $30.23 | $30.23 | 1,566,741 |
2024-01-09 | $30.28 | $30.44 | $30.01 | $30.13 | $30.13 | 1,639,094 |
2024-01-08 | $29.92 | $30.59 | $29.90 | $30.45 | $30.45 | 1,884,648 |
2024-01-05 | $29.32 | $29.95 | $28.87 | $29.88 | $29.88 | 2,531,358 |
2024-01-04 | $29.30 | $29.85 | $29.20 | $29.48 | $29.48 | 2,184,639 |
2024-01-03 | $29.93 | $29.93 | $29.43 | $29.52 | $29.52 | 1,195,936 |
2024-01-02 | $30.05 | $30.42 | $30.03 | $30.30 | $30.30 | 807,032 |
2023-12-29 | $30.27 | $30.53 | $30.16 | $30.27 | $30.27 | 1,200,515 |
2023-12-28 | $30.15 | $30.59 | $30.15 | $30.58 | $30.58 | 1,004,154 |
2023-12-27 | $30.33 | $30.45 | $30.13 | $30.36 | $30.14 | 780,995 |
2023-12-26 | $30.08 | $30.29 | $30.06 | $30.26 | $30.04 | 672,366 |
2023-12-22 | $29.98 | $30.50 | $29.91 | $30.13 | $30.13 | 1,108,553 |
2023-12-21 | $29.74 | $29.87 | $29.27 | $29.86 | $29.86 | 2,433,468 |
2023-12-20 | $29.73 | $30.01 | $29.39 | $29.46 | $29.46 | 2,785,731 |
2023-12-19 | $29.60 | $29.93 | $29.52 | $29.69 | $29.69 | 3,060,039 |
2023-12-18 | $29.69 | $29.83 | $29.36 | $29.42 | $29.42 | 1,575,739 |
2023-12-15 | $30.35 | $30.55 | $29.68 | $29.76 | $29.76 | 4,164,725 |
2023-12-14 | $30.42 | $30.92 | $30.28 | $30.46 | $30.46 | 2,229,412 |
2023-12-13 | $28.60 | $30.25 | $28.50 | $29.82 | $29.82 | 2,184,373 |
2023-12-12 | $28.60 | $28.80 | $28.48 | $28.59 | $28.59 | 2,136,661 |
2023-12-11 | $28.29 | $28.70 | $28.23 | $28.62 | $28.62 | 3,079,428 |
2023-12-08 | $28.13 | $28.49 | $28.04 | $28.38 | $28.38 | 1,927,432 |
2023-12-07 | $28.39 | $28.57 | $28.14 | $28.35 | $28.35 | 5,159,626 |
2023-12-06 | $28.72 | $28.80 | $28.07 | $28.41 | $28.41 | 3,282,824 |
2023-12-05 | $28.74 | $28.81 | $28.45 | $28.57 | $28.57 | 1,617,200 |
2023-12-04 | $28.52 | $29.07 | $28.36 | $28.90 | $28.90 | 1,600,365 |
2023-12-01 | $28.07 | $28.85 | $27.85 | $28.71 | $28.71 | 2,083,588 |
2023-11-30 | $28.11 | $28.32 | $27.60 | $28.23 | $28.23 | 3,120,853 |
2023-11-29 | $28.44 | $28.74 | $28.17 | $28.18 | $28.18 | 1,684,712 |
2023-11-28 | $28.14 | $28.36 | $27.91 | $28.16 | $28.16 | 1,583,295 |
2023-11-27 | $28.12 | $28.73 | $28.03 | $28.22 | $28.22 | 2,410,846 |
2023-11-24 | $27.81 | $28.23 | $27.78 | $28.20 | $28.20 | 439,799 |
2023-11-22 | $28.23 | $28.33 | $27.69 | $27.84 | $27.84 | 1,424,860 |
2023-11-21 | $27.80 | $28.49 | $27.64 | $27.93 | $27.93 | 2,271,969 |
2023-11-20 | $27.24 | $28.27 | $27.13 | $28.02 | $28.02 | 2,425,222 |
2023-11-17 | $27.52 | $27.53 | $27.03 | $27.39 | $27.39 | 2,270,116 |
2023-11-16 | $26.65 | $27.26 | $26.43 | $27.15 | $27.15 | 2,553,265 |
2023-11-15 | $25.95 | $26.91 | $25.92 | $26.64 | $26.64 | 2,818,768 |
2023-11-14 | $25.30 | $26.55 | $25.15 | $26.01 | $26.01 | 2,546,089 |
2023-11-13 | $24.82 | $25.00 | $24.31 | $24.39 | $24.39 | 2,386,776 |
2023-11-10 | $25.16 | $25.21 | $24.83 | $25.03 | $25.03 | 2,311,493 |
2023-11-09 | $25.47 | $25.49 | $24.81 | $25.11 | $25.11 | 2,113,271 |
2023-11-08 | $25.42 | $25.68 | $25.33 | $25.36 | $25.36 | 1,812,630 |
2023-11-07 | $26.04 | $26.19 | $25.33 | $25.35 | $25.35 | 2,956,609 |
2023-11-06 | $26.78 | $26.94 | $25.91 | $26.06 | $26.06 | 2,665,592 |
2023-11-03 | $26.32 | $27.57 | $25.88 | $26.80 | $26.80 | 4,504,214 |
2023-11-02 | $27.43 | $27.79 | $27.14 | $27.64 | $27.64 | 2,778,971 |
2023-11-01 | $26.28 | $26.81 | $26.13 | $26.80 | $26.80 | 1,876,620 |
2023-10-31 | $26.06 | $26.24 | $25.88 | $26.22 | $26.22 | 1,832,673 |
2023-10-30 | $25.45 | $25.87 | $25.22 | $25.87 | $25.87 | 1,237,366 |
2023-10-27 | $25.79 | $25.79 | $25.15 | $25.33 | $25.33 | 1,702,551 |
2023-10-26 | $25.64 | $25.92 | $25.53 | $25.64 | $25.64 | 1,418,642 |
2023-10-25 | $26.05 | $26.24 | $25.44 | $25.58 | $25.58 | 1,239,396 |
2023-10-24 | $26.07 | $26.35 | $25.91 | $26.16 | $26.16 | 1,714,711 |
2023-10-23 | $26.58 | $26.65 | $25.84 | $25.90 | $25.90 | 2,841,948 |
2023-10-20 | $27.27 | $27.45 | $26.82 | $26.84 | $26.84 | 1,645,046 |
2023-10-19 | $27.47 | $27.64 | $27.06 | $27.08 | $27.08 | 2,102,969 |
2023-10-18 | $28.52 | $28.70 | $27.40 | $27.60 | $27.60 | 1,310,796 |
2023-10-17 | $27.67 | $29.32 | $27.66 | $28.74 | $28.74 | 3,224,915 |
2023-10-16 | $27.38 | $27.93 | $27.23 | $27.85 | $27.85 | 1,872,222 |
2023-10-13 | $27.55 | $27.56 | $25.72 | $27.18 | $27.18 | 5,750,776 |
2023-10-12 | $29.21 | $29.29 | $27.29 | $27.46 | $27.46 | 4,644,558 |
2023-10-11 | $30.13 | $30.24 | $29.24 | $29.28 | $29.28 | 3,313,594 |
2023-10-10 | $29.52 | $30.11 | $29.49 | $29.80 | $29.80 | 1,569,338 |
2023-10-09 | $29.04 | $29.70 | $29.04 | $29.61 | $29.61 | 1,323,795 |
2023-10-06 | $29.21 | $29.64 | $28.84 | $29.32 | $29.32 | 1,826,158 |
2023-10-05 | $29.30 | $29.55 | $28.62 | $29.52 | $29.52 | 2,243,870 |
2023-10-04 | $28.86 | $29.36 | $28.43 | $29.35 | $29.35 | 2,181,668 |
2023-10-03 | $29.40 | $29.60 | $28.65 | $28.73 | $28.73 | 2,139,059 |
2023-10-02 | $30.26 | $30.40 | $29.15 | $29.59 | $29.59 | 1,505,691 |
2023-09-29 | $30.85 | $30.99 | $30.31 | $30.41 | $30.41 | 1,416,866 |
2023-09-28 | $30.33 | $30.74 | $30.19 | $30.52 | $30.52 | 952,895 |
2023-09-27 | $30.77 | $30.87 | $30.31 | $30.48 | $30.26 | 1,489,191 |
2023-09-26 | $31.27 | $31.37 | $30.40 | $30.61 | $30.39 | 1,833,636 |
2023-09-25 | $31.69 | $31.88 | $31.44 | $31.52 | $31.29 | 690,925 |
2023-09-22 | $31.74 | $32.29 | $31.64 | $31.86 | $31.63 | 1,219,469 |
2023-09-21 | $32.31 | $32.34 | $31.64 | $31.65 | $31.42 | 1,242,251 |
2023-09-20 | $32.84 | $33.24 | $32.47 | $32.56 | $32.33 | 1,014,887 |
2023-09-19 | $32.51 | $32.84 | $32.41 | $32.57 | $32.34 | 801,171 |
2023-09-18 | $32.98 | $33.04 | $32.64 | $32.65 | $32.42 | 749,350 |
2023-09-15 | $32.51 | $33.11 | $32.29 | $33.01 | $32.77 | 3,744,158 |
2023-09-14 | $32.75 | $32.93 | $32.47 | $32.67 | $32.44 | 1,542,917 |
2023-09-13 | $32.70 | $32.82 | $32.32 | $32.44 | $32.21 | 1,073,785 |
2023-09-12 | $32.79 | $33.06 | $32.68 | $32.75 | $32.52 | 1,144,893 |
2023-09-11 | $32.89 | $33.18 | $32.70 | $32.89 | $32.65 | 666,361 |
2023-09-08 | $33.10 | $33.27 | $32.76 | $32.87 | $32.63 | 846,016 |
2023-09-07 | $32.53 | $33.15 | $32.38 | $33.03 | $32.79 | 1,336,793 |
2023-09-06 | $32.80 | $33.16 | $32.54 | $32.62 | $32.39 | 1,781,141 |
2023-09-05 | $33.31 | $33.72 | $32.80 | $32.86 | $32.62 | 1,489,380 |
2023-09-01 | $33.85 | $33.90 | $33.31 | $33.53 | $33.29 | 1,802,746 |
2023-08-31 | $33.77 | $33.88 | $33.63 | $33.65 | $33.41 | 1,089,471 |
2023-08-30 | $33.47 | $33.88 | $33.31 | $33.73 | $33.49 | 1,473,901 |
2023-08-29 | $32.96 | $33.41 | $32.86 | $33.38 | $33.14 | 1,002,573 |
2023-08-28 | $32.92 | $33.20 | $32.90 | $33.05 | $32.81 | 1,108,507 |
2023-08-25 | $32.94 | $32.98 | $32.61 | $32.82 | $32.82 | 1,067,352 |
2023-08-24 | $32.97 | $33.46 | $32.54 | $32.71 | $32.71 | 918,428 |
2023-08-23 | $32.48 | $33.10 | $32.30 | $33.01 | $33.01 | 1,244,325 |
2023-08-22 | $32.16 | $32.38 | $31.98 | $32.24 | $32.24 | 1,155,595 |
2023-08-21 | $31.93 | $31.96 | $31.50 | $31.89 | $31.89 | 1,191,495 |
2023-08-18 | $31.19 | $32.07 | $31.19 | $32.01 | $32.01 | 1,521,590 |
2023-08-17 | $31.66 | $31.86 | $31.27 | $31.28 | $31.28 | 724,378 |
2023-08-16 | $31.70 | $31.92 | $31.54 | $31.65 | $31.65 | 894,718 |
2023-08-15 | $32.20 | $32.34 | $31.59 | $31.61 | $31.61 | 1,044,791 |
2023-08-14 | $31.93 | $32.38 | $31.90 | $32.37 | $32.37 | 795,395 |
2023-08-11 | $31.74 | $32.12 | $31.62 | $31.96 | $31.96 | 691,911 |
2023-08-10 | $32.21 | $32.41 | $31.79 | $31.97 | $31.97 | 1,516,534 |
2023-08-09 | $32.00 | $32.32 | $31.75 | $32.05 | $32.05 | 1,275,616 |
2023-08-08 | $32.03 | $32.20 | $31.84 | $32.03 | $32.03 | 1,346,407 |
2023-08-07 | $32.25 | $32.50 | $31.83 | $32.37 | $32.37 | 1,489,607 |
2023-08-04 | $31.76 | $33.71 | $31.54 | $32.21 | $32.21 | 2,450,317 |
2023-08-03 | $32.45 | $32.45 | $31.70 | $31.94 | $31.94 | 1,191,199 |
2023-08-02 | $32.40 | $32.71 | $32.21 | $32.67 | $32.67 | 764,188 |
2023-08-01 | $32.41 | $32.61 | $32.21 | $32.53 | $32.53 | 995,396 |
2023-07-31 | $32.01 | $32.43 | $31.92 | $32.42 | $32.42 | 982,338 |
2023-07-28 | $32.22 | $32.35 | $31.63 | $31.98 | $31.98 | 863,147 |
2023-07-27 | $33.02 | $33.02 | $31.77 | $31.93 | $31.93 | 2,013,782 |
2023-07-26 | $32.96 | $33.18 | $32.64 | $32.83 | $32.83 | 772,945 |
2023-07-25 | $33.02 | $33.13 | $32.81 | $32.91 | $32.91 | 911,068 |
2023-07-24 | $33.15 | $33.46 | $32.87 | $33.08 | $33.08 | 632,511 |
2023-07-21 | $33.03 | $33.44 | $33.00 | $33.18 | $33.18 | 733,275 |
2023-07-20 | $32.85 | $33.08 | $32.64 | $33.05 | $33.05 | 1,100,598 |
2023-07-19 | $32.73 | $32.99 | $32.44 | $32.97 | $32.97 | 1,325,275 |
2023-07-18 | $32.63 | $32.80 | $32.14 | $32.45 | $32.45 | 1,299,978 |
2023-07-17 | $32.34 | $32.62 | $32.18 | $32.59 | $32.59 | 1,355,890 |
2023-07-14 | $32.32 | $32.46 | $32.14 | $32.32 | $32.32 | 1,102,827 |
2023-07-13 | $32.32 | $32.45 | $32.03 | $32.43 | $32.43 | 1,266,899 |
2023-07-12 | $32.65 | $32.86 | $32.24 | $32.29 | $32.29 | 1,101,803 |
2023-07-11 | $31.91 | $32.37 | $31.49 | $32.33 | $32.33 | 1,328,692 |
2023-07-10 | $31.37 | $31.81 | $31.17 | $31.74 | $31.74 | 1,151,857 |
2023-07-07 | $31.72 | $31.78 | $31.27 | $31.62 | $31.62 | 1,835,396 |
2023-07-06 | $31.96 | $32.05 | $31.54 | $31.78 | $31.78 | 1,688,653 |
2023-07-05 | $32.07 | $32.67 | $31.90 | $32.44 | $32.44 | 1,048,001 |
2023-07-03 | $32.12 | $32.51 | $32.05 | $32.32 | $32.32 | 523,286 |
2023-06-30 | $32.25 | $32.43 | $31.76 | $32.30 | $32.30 | 1,738,578 |
2023-06-29 | $31.42 | $32.01 | $31.37 | $32.00 | $32.00 | 1,375,445 |
2023-06-28 | $31.93 | $32.03 | $31.53 | $31.70 | $31.48 | 1,646,498 |
2023-06-27 | $31.18 | $31.91 | $31.08 | $31.79 | $31.57 | 1,073,572 |
2023-06-26 | $30.75 | $31.29 | $30.74 | $31.02 | $30.81 | 982,460 |
2023-06-23 | $31.35 | $31.53 | $30.86 | $30.89 | $30.68 | 1,332,114 |
2023-06-22 | $32.00 | $32.06 | $31.25 | $31.49 | $31.27 | 1,161,289 |
2023-06-21 | $31.76 | $32.04 | $31.49 | $31.92 | $31.70 | 1,814,223 |
2023-06-20 | $31.82 | $31.99 | $31.58 | $31.89 | $31.67 | 1,774,301 |
2023-06-16 | $31.88 | $32.16 | $31.73 | $32.05 | $31.83 | 2,382,937 |
2023-06-15 | $31.66 | $31.93 | $31.33 | $31.71 | $31.49 | 1,788,094 |
2023-06-14 | $30.84 | $32.07 | $30.78 | $31.83 | $31.61 | 2,972,686 |
2023-06-13 | $30.40 | $31.04 | $30.28 | $30.90 | $30.69 | 1,546,435 |
2023-06-12 | $29.79 | $30.43 | $29.67 | $30.43 | $30.22 | 1,419,794 |
2023-06-09 | $29.71 | $30.00 | $29.42 | $29.79 | $29.79 | 1,109,466 |
2023-06-08 | $29.92 | $30.07 | $29.66 | $29.69 | $29.69 | 1,605,249 |
2023-06-07 | $29.85 | $30.03 | $29.54 | $30.00 | $30.00 | 1,162,064 |
2023-06-06 | $29.52 | $29.93 | $29.39 | $29.74 | $29.74 | 1,648,726 |
2023-06-05 | $29.68 | $29.75 | $29.32 | $29.37 | $29.37 | 952,792 |
2023-06-02 | $29.53 | $29.92 | $29.42 | $29.80 | $29.80 | 1,221,684 |
2023-06-01 | $29.27 | $29.57 | $29.16 | $29.21 | $29.21 | 1,270,065 |
2023-05-31 | $29.15 | $29.39 | $29.11 | $29.30 | $29.30 | 1,460,455 |
2023-05-30 | $29.21 | $29.40 | $28.92 | $29.14 | $29.14 | 954,117 |
2023-05-26 | $29.13 | $29.19 | $28.78 | $29.11 | $29.11 | 1,249,373 |
2023-05-25 | $29.10 | $29.14 | $28.71 | $28.97 | $28.97 | 821,299 |
2023-05-24 | $29.55 | $29.62 | $29.08 | $29.15 | $29.15 | 932,363 |
2023-05-23 | $29.63 | $30.03 | $29.56 | $29.67 | $29.67 | 1,911,965 |
2023-05-22 | $29.64 | $30.06 | $29.64 | $29.74 | $29.74 | 1,128,009 |
2023-05-19 | $29.71 | $29.83 | $29.41 | $29.67 | $29.67 | 980,285 |
2023-05-18 | $29.15 | $29.53 | $29.09 | $29.49 | $29.49 | 1,216,613 |
2023-05-17 | $29.26 | $29.41 | $28.94 | $29.41 | $29.41 | 1,408,552 |
2023-05-16 | $29.73 | $29.80 | $29.07 | $29.08 | $29.08 | 2,190,981 |
2023-05-15 | $30.19 | $30.29 | $29.80 | $29.93 | $29.93 | 872,333 |
2023-05-12 | $30.21 | $30.41 | $29.93 | $30.11 | $30.11 | 975,210 |
2023-05-11 | $30.57 | $30.75 | $29.99 | $30.14 | $30.14 | 1,230,158 |
2023-05-10 | $30.48 | $30.96 | $30.31 | $30.88 | $30.88 | 1,772,213 |
2023-05-09 | $30.32 | $30.67 | $30.25 | $30.38 | $30.38 | 1,170,004 |
2023-05-08 | $30.78 | $31.02 | $30.28 | $30.52 | $30.52 | 2,620,632 |
2023-05-05 | $29.62 | $31.66 | $29.62 | $30.60 | $30.60 | 3,103,999 |
2023-05-04 | $28.84 | $29.34 | $28.68 | $29.20 | $29.20 | 888,557 |
2023-05-03 | $28.81 | $29.30 | $28.63 | $28.84 | $28.84 | 1,110,623 |
2023-05-02 | $28.94 | $29.02 | $28.36 | $28.66 | $28.66 | 1,133,464 |
2023-05-01 | $29.50 | $29.55 | $28.72 | $28.97 | $28.97 | 2,201,641 |
2023-04-28 | $29.09 | $29.65 | $29.02 | $29.59 | $29.59 | 735,346 |
2023-04-27 | $28.64 | $29.10 | $28.64 | $28.99 | $28.99 | 1,107,672 |
2023-04-26 | $29.06 | $29.19 | $28.58 | $28.62 | $28.62 | 731,885 |
2023-04-25 | $29.25 | $29.48 | $29.01 | $29.08 | $29.08 | 706,206 |
2023-04-24 | $29.72 | $29.76 | $29.26 | $29.40 | $29.40 | 710,507 |
2023-04-21 | $29.62 | $29.83 | $29.19 | $29.73 | $29.73 | 1,015,139 |
2023-04-20 | $29.29 | $29.49 | $29.13 | $29.46 | $29.46 | 1,152,632 |
2023-04-19 | $29.05 | $29.45 | $28.90 | $29.45 | $29.45 | 1,180,261 |
2023-04-18 | $28.90 | $29.16 | $28.87 | $29.14 | $29.14 | 1,049,645 |
2023-04-17 | $28.35 | $28.95 | $28.28 | $28.91 | $28.91 | 901,497 |
2023-04-14 | $28.35 | $28.67 | $28.16 | $28.33 | $28.33 | 1,734,285 |
2023-04-13 | $28.47 | $28.53 | $27.89 | $28.40 | $28.40 | 1,275,367 |
2023-04-12 | $28.23 | $28.35 | $27.90 | $28.29 | $28.29 | 2,455,080 |
2023-04-11 | $28.09 | $28.24 | $27.90 | $27.96 | $27.96 | 1,930,001 |
2023-04-10 | $27.86 | $28.05 | $27.68 | $28.03 | $28.03 | 883,368 |
2023-04-06 | $28.06 | $28.15 | $27.85 | $28.06 | $28.06 | 1,121,150 |
2023-04-05 | $27.96 | $28.17 | $27.89 | $28.00 | $28.00 | 1,083,066 |
2023-04-04 | $28.10 | $28.13 | $27.81 | $28.02 | $28.02 | 1,076,437 |
2023-04-03 | $28.48 | $28.60 | $27.96 | $28.05 | $28.05 | 2,003,100 |
2023-03-31 | $28.22 | $28.48 | $28.08 | $28.45 | $28.45 | 2,470,784 |
2023-03-30 | $28.10 | $28.10 | $27.84 | $28.05 | $28.05 | 1,864,100 |
2023-03-29 | $27.93 | $28.08 | $27.75 | $28.00 | $27.78 | 1,048,892 |
2023-03-28 | $27.61 | $27.85 | $27.47 | $27.67 | $27.45 | 983,057 |
2023-03-27 | $27.63 | $27.94 | $27.63 | $27.69 | $27.47 | 988,916 |
2023-03-24 | $26.93 | $27.61 | $26.90 | $27.61 | $27.40 | 1,217,814 |
2023-03-23 | $27.05 | $27.76 | $26.93 | $27.04 | $26.83 | 1,226,732 |
2023-03-22 | $27.46 | $27.49 | $26.65 | $26.76 | $26.55 | 1,233,397 |
2023-03-21 | $28.41 | $28.46 | $27.31 | $27.64 | $27.42 | 2,125,921 |
2023-03-20 | $28.03 | $28.32 | $27.79 | $28.29 | $28.07 | 2,740,388 |
2023-03-17 | $28.52 | $28.57 | $27.92 | $27.98 | $27.76 | 3,205,797 |
2023-03-16 | $28.47 | $28.76 | $28.25 | $28.55 | $28.33 | 1,553,694 |
2023-03-15 | $28.73 | $29.04 | $28.42 | $28.75 | $28.75 | 1,224,893 |
2023-03-14 | $29.28 | $29.36 | $28.93 | $29.08 | $29.08 | 3,268,676 |
2023-03-13 | $28.40 | $29.21 | $28.28 | $28.78 | $28.78 | 1,331,776 |
2023-03-10 | $28.96 | $29.28 | $28.33 | $28.66 | $28.66 | 1,066,510 |
2023-03-09 | $29.62 | $29.75 | $29.10 | $29.14 | $29.14 | 887,836 |
2023-03-08 | $29.63 | $30.04 | $29.48 | $29.69 | $29.69 | 1,547,194 |
2023-03-07 | $29.64 | $29.85 | $29.26 | $29.60 | $29.60 | 1,693,169 |
2023-03-06 | $30.02 | $30.21 | $29.52 | $29.73 | $29.73 | 1,280,332 |
2023-03-03 | $29.52 | $29.95 | $29.40 | $29.93 | $29.93 | 2,583,034 |
2023-03-02 | $29.24 | $29.42 | $28.95 | $29.23 | $29.23 | 3,648,980 |
2023-03-01 | $29.82 | $29.82 | $29.16 | $29.19 | $29.19 | 1,630,779 |
2023-02-28 | $29.87 | $30.04 | $29.34 | $29.40 | $29.40 | 3,424,434 |
2023-02-27 | $30.23 | $30.35 | $29.54 | $29.73 | $29.73 | 1,753,466 |
2023-02-24 | $30.45 | $30.45 | $29.91 | $30.00 | $30.00 | 960,705 |
2023-02-23 | $30.82 | $30.89 | $30.37 | $30.60 | $30.60 | 1,247,622 |
2023-02-22 | $31.18 | $31.31 | $30.55 | $30.55 | $30.55 | 1,011,450 |
2023-02-21 | $31.65 | $31.71 | $30.74 | $31.00 | $31.00 | 1,307,444 |
2023-02-17 | $30.39 | $32.07 | $30.04 | $31.84 | $31.84 | 3,395,659 |
2023-02-16 | $30.27 | $30.63 | $30.06 | $30.36 | $30.36 | 1,629,149 |
2023-02-15 | $30.46 | $30.74 | $30.30 | $30.68 | $30.68 | 702,634 |
2023-02-14 | $30.79 | $30.83 | $30.48 | $30.66 | $30.66 | 958,508 |
2023-02-13 | $30.84 | $31.15 | $30.77 | $30.87 | $30.87 | 822,452 |
2023-02-10 | $30.38 | $30.87 | $30.24 | $30.76 | $30.76 | 513,868 |
2023-02-09 | $31.07 | $31.23 | $30.46 | $30.46 | $30.46 | 754,964 |
2023-02-08 | $31.17 | $31.21 | $30.61 | $30.83 | $30.83 | 1,033,749 |
2023-02-07 | $31.42 | $31.42 | $30.91 | $31.27 | $31.27 | 933,009 |
2023-02-06 | $31.51 | $31.74 | $31.18 | $31.62 | $31.62 | 935,636 |
2023-02-03 | $31.47 | $31.92 | $31.22 | $31.84 | $31.84 | 1,473,890 |
2023-02-02 | $31.97 | $32.39 | $31.94 | $32.11 | $32.11 | 1,008,483 |
2023-02-01 | $31.41 | $32.02 | $31.26 | $31.69 | $31.69 | 1,295,907 |
2023-01-31 | $31.06 | $31.49 | $31.01 | $31.41 | $31.41 | 2,006,982 |
2023-01-30 | $31.49 | $31.75 | $30.99 | $31.03 | $31.03 | 1,623,876 |
2023-01-27 | $31.62 | $32.02 | $31.58 | $31.83 | $31.83 | 790,559 |
2023-01-26 | $31.00 | $31.71 | $31.00 | $31.70 | $31.70 | 1,095,052 |
2023-01-25 | $30.82 | $31.16 | $30.69 | $31.00 | $31.00 | 1,351,163 |
2023-01-24 | $30.28 | $31.00 | $30.28 | $30.95 | $30.95 | 640,335 |
2023-01-23 | $30.61 | $31.01 | $30.46 | $30.61 | $30.61 | 711,023 |
2023-01-20 | $30.32 | $30.61 | $30.12 | $30.60 | $30.60 | 470,366 |
2023-01-19 | $30.33 | $30.86 | $30.33 | $30.42 | $30.42 | 630,523 |
2023-01-18 | $30.96 | $31.15 | $30.39 | $30.49 | $30.49 | 890,133 |
2023-01-17 | $30.74 | $31.15 | $30.37 | $30.76 | $30.76 | 1,329,635 |
2023-01-13 | $31.06 | $31.36 | $30.78 | $31.18 | $31.18 | 1,041,285 |
2023-01-12 | $31.00 | $31.62 | $30.73 | $31.39 | $31.39 | 1,900,065 |
2023-01-11 | $29.66 | $30.81 | $29.56 | $30.78 | $30.78 | 1,471,695 |
2023-01-10 | $28.87 | $29.46 | $28.80 | $29.45 | $29.45 | 989,956 |
2023-01-09 | $28.85 | $29.12 | $28.68 | $28.89 | $28.89 | 643,943 |
2023-01-06 | $28.29 | $28.80 | $28.29 | $28.80 | $28.80 | 620,642 |
2023-01-05 | $28.83 | $28.84 | $28.06 | $28.25 | $28.25 | 658,820 |
2023-01-04 | $28.76 | $29.41 | $28.74 | $29.18 | $29.18 | 1,069,450 |
2023-01-03 | $28.66 | $28.88 | $28.07 | $28.50 | $28.50 | 922,270 |
2022-12-30 | $28.39 | $28.67 | $28.04 | $28.31 | $28.31 | 728,836 |
2022-12-29 | $28.21 | $28.65 | $28.04 | $28.54 | $28.54 | 891,543 |
2022-12-28 | $28.58 | $28.69 | $28.01 | $28.09 | $27.88 | 815,020 |
2022-12-27 | $28.51 | $28.74 | $28.36 | $28.53 | $28.31 | 698,558 |
2022-12-23 | $28.22 | $28.63 | $27.94 | $28.49 | $28.49 | 876,434 |
2022-12-22 | $28.13 | $28.53 | $27.62 | $28.22 | $28.22 | 734,307 |
2022-12-21 | $28.22 | $28.79 | $28.12 | $28.33 | $28.33 | 1,027,424 |
2022-12-20 | $27.96 | $28.42 | $27.89 | $28.01 | $28.01 | 1,121,617 |
2022-12-19 | $28.11 | $28.46 | $27.88 | $28.13 | $28.13 | 1,087,139 |
2022-12-16 | $28.36 | $28.59 | $27.86 | $28.21 | $28.21 | 1,902,857 |
2022-12-15 | $29.01 | $29.15 | $28.22 | $28.74 | $28.74 | 1,933,551 |
2022-12-14 | $29.23 | $29.58 | $28.92 | $29.23 | $29.23 | 998,713 |
2022-12-13 | $29.61 | $29.73 | $28.35 | $29.02 | $29.02 | 1,946,978 |
2022-12-12 | $29.13 | $29.13 | $28.26 | $28.76 | $28.76 | 731,546 |
2022-12-09 | $29.01 | $29.30 | $28.78 | $29.15 | $29.15 | 1,082,079 |
2022-12-08 | $29.16 | $29.46 | $29.04 | $29.13 | $29.13 | 1,489,672 |
2022-12-07 | $28.67 | $29.18 | $28.53 | $28.96 | $28.96 | 588,687 |
2022-12-06 | $29.41 | $29.49 | $28.81 | $28.96 | $28.96 | 1,177,608 |
2022-12-05 | $29.54 | $29.70 | $29.32 | $29.35 | $29.35 | 871,999 |
2022-12-02 | $29.56 | $30.21 | $29.31 | $29.99 | $29.99 | 721,516 |
2022-12-01 | $29.96 | $30.43 | $29.84 | $29.93 | $29.93 | 1,110,710 |
2022-11-30 | $29.43 | $29.85 | $29.17 | $29.85 | $29.85 | 1,690,990 |
2022-11-29 | $28.95 | $29.65 | $28.83 | $29.51 | $29.51 | 873,806 |
2022-11-28 | $29.64 | $29.76 | $28.82 | $28.82 | $28.82 | 1,081,210 |
2022-11-25 | $29.53 | $29.69 | $29.48 | $29.69 | $29.69 | 408,780 |
2022-11-23 | $29.07 | $29.51 | $29.06 | $29.48 | $29.48 | 878,894 |
2022-11-22 | $28.89 | $29.11 | $28.76 | $29.11 | $29.11 | 696,079 |
2022-11-21 | $28.95 | $29.22 | $28.79 | $28.87 | $28.87 | 627,096 |
2022-11-18 | $28.96 | $29.04 | $28.44 | $28.97 | $28.97 | 939,385 |
2022-11-17 | $28.54 | $28.65 | $28.22 | $28.55 | $28.55 | 1,078,793 |
2022-11-16 | $28.98 | $29.22 | $28.86 | $28.95 | $28.95 | 1,690,504 |
2022-11-15 | $28.92 | $29.27 | $28.52 | $29.09 | $29.09 | 1,902,976 |
2022-11-14 | $28.97 | $29.47 | $28.65 | $28.66 | $28.66 | 1,835,280 |
2022-11-11 | $29.32 | $29.65 | $28.60 | $28.80 | $28.80 | 1,389,365 |
2022-11-10 | $29.18 | $30.07 | $29.12 | $29.59 | $29.59 | 2,521,960 |
2022-11-09 | $28.90 | $29.26 | $28.00 | $28.13 | $28.13 | 1,745,693 |
2022-11-08 | $28.57 | $29.23 | $28.38 | $29.04 | $29.04 | 1,855,906 |
2022-11-07 | $28.07 | $28.59 | $27.74 | $28.45 | $28.45 | 2,835,676 |
2022-11-04 | $25.82 | $28.16 | $25.57 | $27.66 | $27.66 | 5,760,373 |
2022-11-03 | $23.78 | $24.24 | $23.56 | $23.99 | $23.99 | 1,760,595 |
2022-11-02 | $24.50 | $24.78 | $24.05 | $24.18 | $24.18 | 1,599,756 |
2022-11-01 | $24.52 | $24.68 | $24.38 | $24.54 | $24.54 | 1,486,267 |
2022-10-31 | $24.02 | $24.52 | $23.89 | $24.25 | $24.25 | 2,429,248 |
2022-10-28 | $23.74 | $24.29 | $23.70 | $24.24 | $24.24 | 2,034,732 |
2022-10-27 | $23.91 | $24.14 | $23.64 | $23.76 | $23.76 | 1,936,209 |
2022-10-26 | $23.30 | $23.85 | $23.27 | $23.65 | $23.65 | 2,502,595 |
2022-10-25 | $22.24 | $23.24 | $22.16 | $23.13 | $23.13 | 3,450,042 |
2022-10-24 | $22.37 | $22.40 | $21.95 | $22.11 | $22.11 | 1,515,506 |
2022-10-21 | $22.11 | $22.32 | $21.49 | $22.24 | $22.24 | 1,536,510 |
2022-10-20 | $22.23 | $22.55 | $22.01 | $22.15 | $22.15 | 1,939,025 |
2022-10-19 | $22.98 | $23.00 | $22.03 | $22.24 | $22.24 | 2,079,390 |
2022-10-18 | $23.62 | $23.75 | $23.14 | $23.32 | $23.32 | 1,728,313 |
2022-10-17 | $23.00 | $23.68 | $23.00 | $23.20 | $23.20 | 1,590,431 |
2022-10-14 | $23.60 | $23.71 | $22.48 | $22.62 | $22.62 | 2,361,846 |
2022-10-13 | $22.90 | $23.48 | $22.35 | $23.41 | $23.41 | 2,933,751 |
2022-10-12 | $23.85 | $23.91 | $23.33 | $23.33 | $23.33 | 1,667,461 |
2022-10-11 | $23.80 | $24.07 | $23.53 | $23.94 | $23.94 | 1,291,279 |
2022-10-10 | $24.22 | $24.30 | $23.79 | $23.79 | $23.79 | 1,428,554 |
2022-10-07 | $24.67 | $24.75 | $24.06 | $24.19 | $24.19 | 1,639,739 |
2022-10-06 | $25.60 | $25.64 | $24.79 | $24.94 | $24.94 | 1,222,447 |
2022-10-05 | $25.60 | $25.78 | $24.80 | $25.53 | $25.53 | 2,455,094 |
2022-10-04 | $25.58 | $26.13 | $25.58 | $25.91 | $25.91 | 1,663,454 |
2022-10-03 | $25.04 | $25.80 | $24.67 | $25.46 | $25.46 | 2,462,661 |
2022-09-30 | $24.70 | $25.02 | $24.51 | $24.60 | $24.60 | 2,248,486 |
2022-09-29 | $25.12 | $25.19 | $24.33 | $24.50 | $24.50 | 1,736,331 |
2022-09-28 | $25.25 | $25.96 | $24.89 | $25.59 | $25.36 | 1,029,666 |
2022-09-27 | $25.63 | $25.75 | $25.14 | $25.25 | $25.03 | 1,310,627 |
2022-09-26 | $26.67 | $26.67 | $25.29 | $25.47 | $25.24 | 1,564,134 |
2022-09-23 | $26.93 | $27.41 | $26.69 | $26.86 | $26.62 | 2,923,308 |
2022-09-22 | $27.07 | $27.24 | $26.74 | $27.22 | $26.98 | 2,154,526 |
2022-09-21 | $27.24 | $27.95 | $27.03 | $27.05 | $26.81 | 1,492,160 |
2022-09-20 | $27.95 | $27.95 | $26.85 | $27.03 | $26.79 | 2,257,852 |
2022-09-19 | $28.10 | $28.22 | $27.42 | $28.20 | $27.95 | 2,127,164 |
2022-09-16 | $28.35 | $28.41 | $27.77 | $28.37 | $28.37 | 2,463,444 |
2022-09-15 | $28.81 | $28.98 | $28.25 | $28.29 | $28.29 | 1,206,249 |
2022-09-14 | $29.17 | $29.26 | $28.78 | $28.99 | $28.99 | 1,289,400 |
2022-09-13 | $30.11 | $30.22 | $29.22 | $29.28 | $29.28 | 1,404,281 |
2022-09-12 | $30.34 | $30.80 | $30.30 | $30.68 | $30.68 | 993,422 |
2022-09-09 | $29.75 | $30.46 | $29.65 | $30.17 | $30.17 | 1,033,485 |
2022-09-08 | $29.58 | $29.86 | $29.46 | $29.69 | $29.69 | 689,539 |
2022-09-07 | $29.26 | $29.84 | $29.23 | $29.74 | $29.74 | 1,754,680 |
2022-09-06 | $29.00 | $29.40 | $28.83 | $29.23 | $29.23 | 860,332 |
2022-09-02 | $29.50 | $29.90 | $28.96 | $28.99 | $28.99 | 1,380,525 |
2022-09-01 | $29.30 | $29.35 | $29.05 | $29.29 | $29.29 | 1,008,098 |
2022-08-31 | $29.79 | $29.87 | $29.38 | $29.42 | $29.42 | 1,402,221 |
2022-08-30 | $30.22 | $30.22 | $29.41 | $29.51 | $29.51 | 822,634 |
2022-08-29 | $29.93 | $30.49 | $29.71 | $30.00 | $30.00 | 1,111,705 |
2022-08-26 | $30.79 | $30.79 | $29.97 | $30.03 | $30.03 | 828,449 |
2022-08-25 | $30.70 | $30.73 | $30.33 | $30.73 | $30.73 | 1,320,071 |
2022-08-24 | $30.88 | $30.93 | $30.55 | $30.56 | $30.56 | 787,557 |
2022-08-23 | $30.86 | $30.92 | $30.48 | $30.77 | $30.77 | 1,376,240 |
2022-08-22 | $30.94 | $31.09 | $30.74 | $30.92 | $30.92 | 1,051,979 |
2022-08-19 | $31.01 | $31.11 | $30.40 | $31.01 | $31.01 | 1,366,932 |
2022-08-18 | $31.69 | $31.69 | $31.04 | $31.19 | $31.19 | 1,137,791 |
2022-08-17 | $32.02 | $32.11 | $31.31 | $31.68 | $31.68 | 1,797,336 |
2022-08-16 | $32.46 | $32.64 | $32.20 | $32.29 | $32.29 | 1,061,185 |
2022-08-15 | $32.48 | $32.63 | $32.31 | $32.52 | $32.52 | 694,178 |
2022-08-12 | $32.29 | $32.51 | $32.07 | $32.45 | $32.45 | 702,175 |
2022-08-11 | $32.43 | $32.46 | $31.97 | $32.14 | $32.14 | 1,443,280 |
2022-08-10 | $31.93 | $32.33 | $31.69 | $32.20 | $32.20 | 1,948,689 |
2022-08-09 | $31.25 | $31.73 | $31.18 | $31.66 | $31.66 | 1,934,772 |
2022-08-08 | $31.04 | $31.56 | $30.75 | $31.18 | $31.18 | 2,124,086 |
2022-08-05 | $32.05 | $32.84 | $30.59 | $31.05 | $31.05 | 3,729,740 |
2022-08-04 | $32.43 | $32.49 | $31.98 | $32.49 | $32.49 | 1,108,589 |
2022-08-03 | $32.79 | $32.98 | $32.17 | $32.35 | $32.35 | 1,622,240 |
2022-08-02 | $32.67 | $32.94 | $32.44 | $32.54 | $32.54 | 1,114,711 |
2022-08-01 | $32.75 | $32.93 | $32.46 | $32.67 | $32.67 | 772,622 |
2022-07-29 | $32.64 | $32.99 | $32.47 | $32.75 | $32.75 | 951,808 |
2022-07-28 | $31.53 | $32.81 | $31.52 | $32.77 | $32.77 | 1,285,177 |
2022-07-27 | $31.76 | $31.76 | $31.24 | $31.47 | $31.47 | 611,427 |
2022-07-26 | $31.25 | $31.82 | $31.23 | $31.75 | $31.75 | 890,079 |
2022-07-25 | $31.19 | $31.75 | $31.06 | $31.24 | $31.24 | 1,510,718 |
2022-07-22 | $31.20 | $31.48 | $30.96 | $31.36 | $31.36 | 1,589,627 |
2022-07-21 | $31.22 | $31.41 | $30.91 | $31.27 | $31.27 | 1,441,758 |
2022-07-20 | $31.73 | $31.79 | $31.13 | $31.14 | $31.14 | 1,869,920 |
2022-07-19 | $31.23 | $31.71 | $30.99 | $31.69 | $31.69 | 828,400 |
2022-07-18 | $31.24 | $31.53 | $30.57 | $30.93 | $30.93 | 1,435,047 |
2022-07-15 | $31.46 | $31.49 | $30.62 | $31.15 | $31.15 | 1,383,139 |
2022-07-14 | $30.69 | $31.40 | $30.69 | $31.08 | $31.08 | 1,390,383 |
2022-07-13 | $30.46 | $31.37 | $30.36 | $31.13 | $31.13 | 1,621,511 |
2022-07-12 | $31.21 | $31.47 | $30.76 | $30.84 | $30.84 | 1,909,048 |
2022-07-11 | $31.25 | $31.72 | $31.21 | $31.34 | $31.34 | 786,969 |
2022-07-08 | $31.70 | $31.94 | $31.31 | $31.39 | $31.39 | 1,408,995 |
2022-07-07 | $31.20 | $31.92 | $31.20 | $31.80 | $31.80 | 1,809,169 |
2022-07-06 | $31.56 | $31.89 | $30.91 | $31.00 | $31.00 | 3,233,854 |
2022-07-05 | $30.74 | $31.67 | $30.47 | $31.56 | $31.56 | 3,068,056 |
2022-07-01 | $30.03 | $31.00 | $30.00 | $30.89 | $30.89 | 2,527,926 |
2022-06-30 | $29.86 | $30.42 | $29.68 | $30.04 | $30.04 | 1,649,253 |
2022-06-29 | $29.67 | $29.94 | $29.45 | $29.93 | $29.93 | 1,287,369 |
2022-06-28 | $30.37 | $30.46 | $29.88 | $30.06 | $29.84 | 2,706,450 |
2022-06-27 | $29.74 | $30.67 | $29.56 | $30.29 | $30.07 | 2,455,446 |
2022-06-24 | $29.18 | $29.90 | $29.04 | $29.73 | $29.51 | 2,660,074 |
2022-06-23 | $28.68 | $29.10 | $28.39 | $29.02 | $28.81 | 3,458,987 |
2022-06-22 | $28.02 | $28.96 | $28.02 | $28.59 | $28.38 | 2,142,081 |
2022-06-21 | $27.94 | $28.78 | $27.94 | $28.26 | $28.05 | 2,646,861 |
2022-06-17 | $28.62 | $28.73 | $27.76 | $27.95 | $27.75 | 2,960,487 |
2022-06-16 | $28.45 | $28.62 | $28.05 | $28.39 | $28.18 | 2,013,229 |
2022-06-15 | $29.21 | $29.75 | $28.92 | $29.02 | $28.81 | 3,267,229 |
2022-06-14 | $29.51 | $30.03 | $28.85 | $28.94 | $28.73 | 2,984,970 |
2022-06-13 | $29.62 | $29.95 | $29.09 | $29.38 | $29.17 | 2,964,097 |
2022-06-10 | $30.21 | $30.56 | $29.77 | $30.20 | $29.98 | 3,133,519 |
2022-06-09 | $29.95 | $30.77 | $29.87 | $30.24 | $30.02 | 3,536,320 |
2022-06-08 | $30.04 | $30.28 | $29.77 | $29.94 | $29.72 | 2,153,536 |
2022-06-07 | $28.51 | $30.08 | $28.39 | $30.06 | $29.84 | 2,174,122 |
2022-06-06 | $29.06 | $29.24 | $28.70 | $28.81 | $28.60 | 1,809,464 |
2022-06-03 | $28.62 | $29.15 | $28.46 | $28.92 | $28.71 | 2,434,485 |
2022-06-02 | $28.00 | $28.89 | $27.61 | $28.82 | $28.61 | 2,222,278 |
2022-06-01 | $27.89 | $27.89 | $27.40 | $27.60 | $27.40 | 1,836,591 |
2022-05-31 | $27.31 | $27.86 | $27.22 | $27.69 | $27.49 | 1,721,610 |
2022-05-27 | $27.21 | $28.02 | $27.10 | $27.72 | $27.52 | 2,595,193 |
2022-05-26 | $26.33 | $27.15 | $26.27 | $27.03 | $26.83 | 3,057,156 |
2022-05-25 | $26.58 | $26.64 | $26.16 | $26.45 | $26.26 | 1,908,666 |
2022-05-24 | $24.95 | $26.82 | $24.95 | $26.60 | $26.41 | 5,266,903 |
2022-05-23 | $25.17 | $25.29 | $24.56 | $25.07 | $24.89 | 1,949,282 |
2022-05-20 | $25.37 | $25.37 | $24.47 | $24.97 | $24.79 | 1,653,092 |
2022-05-19 | $25.13 | $25.50 | $25.05 | $25.15 | $24.97 | 1,245,747 |
2022-05-18 | $25.89 | $26.02 | $25.22 | $25.33 | $25.15 | 1,255,969 |
2022-05-17 | $25.86 | $25.99 | $25.40 | $25.99 | $25.80 | 737,410 |
2022-05-16 | $26.15 | $26.26 | $25.68 | $25.69 | $25.50 | 864,014 |
2022-05-13 | $25.24 | $26.28 | $24.99 | $26.24 | $26.05 | 2,150,041 |
2022-05-12 | $25.00 | $25.29 | $24.73 | $25.22 | $25.04 | 2,316,612 |
2022-05-11 | $24.79 | $25.88 | $24.76 | $25.16 | $24.98 | 2,243,653 |
2022-05-10 | $25.46 | $25.77 | $23.96 | $24.90 | $24.72 | 3,792,551 |
2022-05-09 | $26.07 | $26.28 | $25.11 | $25.15 | $24.97 | 2,266,000 |
2022-05-06 | $26.05 | $26.61 | $25.13 | $26.23 | $26.04 | 1,683,877 |
2022-05-05 | $26.50 | $26.72 | $25.75 | $26.18 | $25.99 | 1,726,957 |
2022-05-04 | $26.40 | $26.85 | $25.91 | $26.74 | $26.54 | 927,444 |
2022-05-03 | $25.92 | $26.75 | $25.76 | $26.50 | $26.31 | 1,359,566 |
2022-05-02 | $26.48 | $26.54 | $25.21 | $25.77 | $25.58 | 1,933,408 |
2022-04-29 | $27.85 | $27.99 | $26.36 | $26.38 | $26.19 | 2,788,766 |
2022-04-28 | $27.67 | $28.02 | $27.34 | $27.89 | $27.69 | 1,784,047 |
2022-04-27 | $27.91 | $28.01 | $27.56 | $27.67 | $27.47 | 2,062,129 |
2022-04-26 | $28.03 | $28.31 | $27.76 | $27.92 | $27.72 | 1,232,382 |
2022-04-25 | $28.12 | $28.27 | $27.56 | $28.19 | $27.98 | 2,194,936 |
2022-04-22 | $28.53 | $28.58 | $28.16 | $28.17 | $27.96 | 1,308,784 |
2022-04-21 | $28.32 | $28.53 | $27.98 | $28.39 | $28.18 | 3,416,757 |
2022-04-20 | $28.59 | $28.61 | $28.13 | $28.16 | $27.95 | 1,591,211 |
2022-04-19 | $28.06 | $28.49 | $28.05 | $28.46 | $28.25 | 930,039 |
2022-04-18 | $28.00 | $28.26 | $27.94 | $28.02 | $27.82 | 1,296,198 |
2022-04-14 | $28.44 | $28.57 | $28.05 | $28.07 | $27.87 | 833,185 |
2022-04-13 | $27.91 | $28.36 | $27.80 | $28.35 | $28.14 | 1,402,026 |
2022-04-12 | $27.79 | $28.23 | $27.66 | $27.85 | $27.65 | 1,136,772 |
2022-04-11 | $28.19 | $28.24 | $27.65 | $27.80 | $27.60 | 1,070,968 |
2022-04-08 | $28.57 | $28.70 | $28.23 | $28.31 | $28.10 | 1,481,139 |
2022-04-07 | $29.24 | $29.26 | $28.30 | $28.53 | $28.32 | 2,556,653 |
2022-04-06 | $28.36 | $29.26 | $28.15 | $29.25 | $29.04 | 2,438,684 |
2022-04-05 | $28.86 | $29.17 | $28.30 | $28.44 | $28.23 | 2,233,124 |
2022-04-04 | $28.69 | $28.86 | $28.27 | $28.86 | $28.65 | 1,770,317 |
2022-04-01 | $27.78 | $28.70 | $27.78 | $28.65 | $28.44 | 3,062,218 |
2022-03-31 | $27.91 | $28.21 | $27.76 | $27.88 | $27.68 | 2,967,951 |
2022-03-30 | $27.76 | $28.23 | $27.63 | $27.91 | $27.71 | 1,554,178 |
2022-03-29 | $27.75 | $28.49 | $27.61 | $28.30 | $27.87 | 2,516,345 |
2022-03-28 | $27.46 | $27.70 | $27.23 | $27.55 | $27.14 | 2,240,488 |
2022-03-25 | $26.85 | $27.45 | $26.72 | $27.34 | $26.93 | 1,596,781 |
2022-03-24 | $26.53 | $27.05 | $26.42 | $26.79 | $26.39 | 1,289,862 |
2022-03-23 | $26.27 | $26.48 | $26.01 | $26.43 | $26.03 | 1,630,352 |
2022-03-22 | $26.41 | $26.57 | $26.10 | $26.28 | $25.88 | 1,216,056 |
2022-03-21 | $26.61 | $26.70 | $26.04 | $26.23 | $25.83 | 1,036,996 |
2022-03-18 | $25.89 | $26.73 | $25.78 | $26.58 | $26.18 | 2,800,644 |
2022-03-17 | $26.27 | $27.03 | $26.12 | $26.83 | $26.43 | 1,493,624 |
2022-03-16 | $25.74 | $26.54 | $25.61 | $26.46 | $26.06 | 2,277,475 |
2022-03-15 | $25.23 | $26.07 | $25.20 | $25.50 | $25.12 | 1,434,761 |
2022-03-14 | $26.20 | $26.27 | $25.09 | $25.12 | $24.74 | 2,284,501 |
2022-03-11 | $27.07 | $27.27 | $26.04 | $26.04 | $25.65 | 1,627,256 |
2022-03-10 | $27.03 | $27.20 | $26.71 | $27.05 | $26.64 | 1,166,707 |
2022-03-09 | $27.37 | $27.69 | $27.33 | $27.41 | $27.00 | 1,026,281 |
2022-03-08 | $27.12 | $27.50 | $26.81 | $27.02 | $26.61 | 1,968,109 |
2022-03-07 | $27.71 | $27.98 | $27.19 | $27.23 | $26.82 | 2,007,871 |
2022-03-04 | $27.76 | $28.00 | $27.55 | $27.97 | $27.55 | 1,714,142 |
2022-03-03 | $28.03 | $28.13 | $27.44 | $27.87 | $27.45 | 1,615,782 |
2022-03-02 | $27.55 | $27.82 | $27.19 | $27.81 | $27.39 | 1,943,450 |
2022-03-01 | $26.78 | $27.53 | $26.62 | $27.45 | $27.04 | 1,942,773 |
2022-02-28 | $26.53 | $27.37 | $26.43 | $26.72 | $26.32 | 2,423,213 |
2022-02-25 | $25.27 | $27.36 | $25.27 | $26.88 | $26.48 | 3,539,294 |
2022-02-24 | $26.45 | $27.15 | $26.06 | $27.11 | $26.70 | 3,591,936 |
2022-02-23 | $28.05 | $28.34 | $26.84 | $26.95 | $26.54 | 1,963,108 |
2022-02-22 | $27.81 | $28.13 | $27.77 | $27.98 | $27.56 | 1,792,863 |
2022-02-18 | $28.35 | $28.47 | $27.92 | $27.96 | $27.54 | 1,343,468 |
2022-02-17 | $28.34 | $28.50 | $28.08 | $28.20 | $27.78 | 1,067,369 |
2022-02-16 | $28.35 | $28.54 | $28.04 | $28.42 | $27.99 | 903,966 |
2022-02-15 | $28.01 | $28.51 | $27.98 | $28.26 | $27.83 | 2,329,945 |
2022-02-14 | $28.17 | $28.35 | $27.83 | $27.83 | $27.41 | 1,311,187 |
2022-02-11 | $28.16 | $28.51 | $27.86 | $28.12 | $27.70 | 1,804,226 |
2022-02-10 | $28.15 | $28.63 | $27.94 | $28.02 | $27.60 | 2,650,943 |
2022-02-09 | $28.35 | $28.57 | $28.25 | $28.50 | $28.07 | 1,842,958 |
2022-02-08 | $28.00 | $28.39 | $27.80 | $28.01 | $27.59 | 2,274,862 |
2022-02-07 | $27.85 | $28.08 | $27.76 | $27.98 | $27.56 | 1,821,471 |
2022-02-04 | $27.79 | $28.07 | $27.58 | $27.84 | $27.42 | 1,720,407 |
2022-02-03 | $28.02 | $28.21 | $27.78 | $27.95 | $27.53 | 1,242,991 |
2022-02-02 | $27.95 | $28.49 | $27.75 | $28.20 | $27.78 | 1,906,640 |
2022-02-01 | $28.54 | $28.54 | $27.77 | $28.07 | $27.65 | 1,463,101 |
2022-01-31 | $27.62 | $28.46 | $27.41 | $28.45 | $28.02 | 2,066,515 |
2022-01-28 | $27.23 | $27.67 | $26.52 | $27.67 | $27.25 | 3,135,874 |
2022-01-27 | $28.01 | $28.14 | $26.99 | $27.05 | $26.64 | 2,378,163 |
2022-01-26 | $28.64 | $28.75 | $27.62 | $27.85 | $27.43 | 2,750,283 |
2022-01-25 | $27.80 | $28.79 | $27.75 | $28.33 | $27.90 | 3,875,100 |
2022-01-24 | $27.85 | $28.17 | $27.23 | $28.09 | $27.67 | 2,578,999 |
2022-01-21 | $28.34 | $28.56 | $28.09 | $28.25 | $27.82 | 1,434,994 |
2022-01-20 | $29.18 | $29.39 | $28.35 | $28.37 | $27.94 | 2,171,156 |
2022-01-19 | $29.00 | $29.32 | $28.60 | $28.71 | $28.28 | 2,716,511 |
2022-01-18 | $29.81 | $30.00 | $29.05 | $29.50 | $29.06 | 2,871,919 |
2022-01-14 | $30.19 | $30.24 | $29.89 | $30.00 | $29.55 | 1,754,767 |
2022-01-13 | $30.40 | $30.59 | $30.11 | $30.33 | $29.87 | 1,246,345 |
2022-01-12 | $30.19 | $30.41 | $29.96 | $30.27 | $29.81 | 1,680,177 |
2022-01-11 | $30.15 | $30.31 | $29.87 | $29.94 | $29.49 | 2,252,213 |
2022-01-10 | $30.87 | $30.97 | $29.95 | $30.33 | $29.87 | 2,333,220 |
2022-01-07 | $31.02 | $31.49 | $30.79 | $31.00 | $30.53 | 3,184,751 |
2022-01-06 | $31.81 | $32.15 | $31.37 | $31.42 | $30.95 | 2,398,595 |
2022-01-05 | $32.05 | $32.47 | $31.79 | $31.83 | $31.35 | 1,604,045 |
2022-01-04 | $32.27 | $32.70 | $32.20 | $32.30 | $31.81 | 1,842,138 |
2022-01-03 | $32.94 | $32.94 | $32.24 | $32.57 | $32.08 | 2,097,852 |
2021-12-31 | $32.94 | $33.05 | $32.73 | $32.79 | $32.30 | 1,220,511 |
2021-12-30 | $32.55 | $33.08 | $32.48 | $32.89 | $32.39 | 1,010,044 |
2021-12-29 | $32.87 | $32.89 | $32.31 | $32.70 | $31.99 | 1,089,563 |
2021-12-28 | $32.48 | $32.82 | $32.31 | $32.81 | $32.10 | 1,337,253 |
2021-12-27 | $31.92 | $32.52 | $31.80 | $32.50 | $31.80 | 772,842 |
2021-12-23 | $32.07 | $32.12 | $31.77 | $31.96 | $31.27 | 871,764 |
2021-12-22 | $32.34 | $32.45 | $31.74 | $31.92 | $31.23 | 1,138,724 |
2021-12-21 | $31.46 | $32.44 | $31.17 | $32.25 | $31.55 | 1,891,632 |
2021-12-20 | $32.00 | $32.32 | $31.01 | $31.20 | $30.53 | 1,881,177 |
2021-12-17 | $31.80 | $32.35 | $31.70 | $32.32 | $31.62 | 3,750,970 |
2021-12-16 | $32.00 | $32.37 | $31.70 | $31.82 | $31.13 | 2,055,300 |
2021-12-15 | $31.71 | $32.11 | $31.49 | $32.07 | $31.38 | 2,249,310 |
2021-12-14 | $33.20 | $33.28 | $31.67 | $31.74 | $31.05 | 3,247,349 |
2021-12-13 | $32.30 | $33.46 | $32.29 | $33.30 | $32.58 | 2,269,866 |
2021-12-10 | $32.45 | $32.91 | $32.26 | $32.36 | $31.66 | 1,205,112 |
2021-12-09 | $33.12 | $33.34 | $32.35 | $32.41 | $31.71 | 2,408,208 |
2021-12-08 | $33.06 | $33.50 | $32.92 | $33.31 | $32.59 | 1,967,749 |
2021-12-07 | $32.98 | $33.52 | $32.84 | $32.99 | $32.28 | 1,249,842 |
2021-12-06 | $32.35 | $33.35 | $32.26 | $33.00 | $32.29 | 1,805,630 |
2021-12-03 | $31.84 | $32.19 | $31.62 | $32.13 | $31.44 | 1,742,069 |
2021-12-02 | $31.50 | $32.04 | $31.41 | $31.79 | $31.10 | 1,798,522 |
2021-12-01 | $32.85 | $32.86 | $31.41 | $31.41 | $30.73 | 2,616,003 |
2021-11-30 | $32.20 | $32.82 | $31.75 | $32.64 | $31.93 | 3,547,028 |
2021-11-29 | $31.74 | $32.44 | $31.53 | $32.40 | $31.70 | 1,810,405 |
2021-11-26 | $32.04 | $32.36 | $31.46 | $31.60 | $30.92 | 1,262,327 |
2021-11-24 | $32.09 | $32.49 | $32.03 | $32.41 | $31.71 | 1,124,370 |
2021-11-23 | $32.21 | $32.47 | $32.07 | $32.12 | $31.43 | 1,667,464 |
2021-11-22 | $32.16 | $32.54 | $31.86 | $32.24 | $31.54 | 1,924,070 |
2021-11-19 | $32.01 | $32.31 | $31.84 | $32.14 | $31.45 | 1,921,963 |
2021-11-18 | $32.16 | $32.34 | $31.66 | $32.01 | $31.32 | 2,632,484 |
2021-11-17 | $31.47 | $32.01 | $30.75 | $31.99 | $31.30 | 2,203,153 |
2021-11-16 | $31.24 | $31.76 | $31.03 | $31.58 | $30.90 | 3,645,609 |
2021-11-15 | $29.88 | $31.19 | $29.88 | $31.16 | $30.49 | 3,822,611 |
2021-11-12 | $30.21 | $30.33 | $29.65 | $29.80 | $29.16 | 1,920,572 |
2021-11-11 | $29.63 | $30.27 | $29.46 | $30.25 | $29.60 | 1,709,424 |
2021-11-10 | $29.33 | $29.95 | $29.33 | $29.66 | $29.02 | 2,487,452 |
2021-11-09 | $29.19 | $29.40 | $29.13 | $29.26 | $28.63 | 1,663,450 |
2021-11-08 | $29.33 | $29.59 | $29.09 | $29.21 | $28.58 | 1,283,924 |
2021-11-05 | $29.85 | $30.28 | $29.36 | $29.42 | $28.78 | 3,475,079 |
2021-11-04 | $30.50 | $31.18 | $29.64 | $29.70 | $29.06 | 4,681,470 |
2021-11-03 | $29.98 | $30.39 | $29.98 | $30.29 | $29.64 | 1,573,409 |
2021-11-02 | $29.92 | $29.96 | $29.33 | $29.87 | $29.22 | 1,775,922 |
2021-11-01 | $29.48 | $29.90 | $29.19 | $29.89 | $29.24 | 1,702,202 |
2021-10-29 | $29.82 | $29.94 | $29.34 | $29.47 | $28.83 | 2,174,605 |
2021-10-28 | $29.57 | $29.88 | $29.45 | $29.88 | $29.23 | 2,222,674 |
2021-10-27 | $29.98 | $30.02 | $29.14 | $29.47 | $28.83 | 1,996,335 |
2021-10-26 | $29.97 | $30.09 | $29.73 | $29.84 | $29.20 | 1,085,936 |
2021-10-25 | $29.97 | $30.17 | $29.75 | $29.84 | $29.20 | 1,820,460 |
2021-10-22 | $30.31 | $30.56 | $29.89 | $29.97 | $29.32 | 2,974,050 |
2021-10-21 | $30.56 | $30.77 | $30.18 | $30.33 | $29.67 | 3,803,524 |
2021-10-20 | $29.93 | $30.52 | $29.66 | $30.52 | $29.86 | 2,006,340 |
2021-10-19 | $29.88 | $30.00 | $29.45 | $29.83 | $29.19 | 2,193,794 |
2021-10-18 | $30.35 | $30.35 | $29.57 | $29.68 | $29.04 | 1,943,046 |
2021-10-15 | $30.17 | $30.44 | $30.09 | $30.36 | $29.70 | 1,863,132 |
2021-10-14 | $29.77 | $30.13 | $29.68 | $30.01 | $29.36 | 2,242,916 |
2021-10-13 | $29.06 | $29.97 | $28.90 | $29.74 | $29.10 | 4,404,578 |
2021-10-12 | $28.11 | $29.07 | $28.05 | $29.07 | $28.44 | 3,373,380 |
2021-10-11 | $28.13 | $28.32 | $28.00 | $28.13 | $27.52 | 1,515,559 |
2021-10-08 | $28.47 | $28.57 | $28.13 | $28.13 | $27.52 | 1,714,989 |
2021-10-07 | $28.36 | $29.10 | $28.32 | $28.47 | $27.85 | 3,163,971 |
2021-10-06 | $28.17 | $28.46 | $27.88 | $28.28 | $27.67 | 3,436,233 |
2021-10-05 | $28.80 | $28.83 | $28.11 | $28.30 | $27.69 | 3,007,166 |
2021-10-04 | $29.03 | $29.28 | $28.67 | $28.88 | $28.26 | 1,627,107 |
2021-10-01 | $29.19 | $29.34 | $28.72 | $29.14 | $28.51 | 1,984,528 |
2021-09-30 | $29.44 | $29.49 | $28.82 | $29.05 | $28.42 | 3,137,732 |
2021-09-29 | $29.35 | $29.61 | $28.84 | $29.23 | $28.60 | 4,218,961 |
2021-09-28 | $29.51 | $30.26 | $29.25 | $29.62 | $28.76 | 2,449,210 |
2021-09-27 | $30.60 | $30.88 | $29.74 | $29.75 | $28.89 | 3,653,901 |
2021-09-24 | $31.03 | $31.13 | $30.69 | $30.70 | $29.81 | 3,896,025 |
2021-09-23 | $30.99 | $31.31 | $30.64 | $30.95 | $30.06 | 4,736,535 |
2021-09-22 | $31.41 | $31.71 | $30.50 | $31.05 | $30.15 | 8,648,529 |
2021-09-21 | $33.83 | $33.90 | $31.62 | $31.62 | $30.71 | 4,840,433 |
2021-09-20 | $34.58 | $34.87 | $34.11 | $34.48 | $33.48 | 1,549,920 |
2021-09-17 | $35.07 | $35.14 | $34.63 | $34.64 | $33.64 | 3,063,903 |
2021-09-16 | $35.32 | $35.52 | $35.01 | $35.16 | $34.14 | 1,669,287 |
2021-09-15 | $35.12 | $35.48 | $35.04 | $35.31 | $34.29 | 1,317,088 |
2021-09-14 | $35.31 | $35.64 | $35.12 | $35.31 | $34.29 | 1,479,316 |
2021-09-13 | $35.53 | $35.61 | $35.08 | $35.11 | $34.09 | 1,278,158 |
2021-09-10 | $36.05 | $36.12 | $35.26 | $35.30 | $34.28 | 1,882,446 |
2021-09-09 | $36.91 | $37.08 | $36.11 | $36.12 | $35.08 | 1,357,540 |
2021-09-08 | $37.00 | $37.37 | $36.87 | $37.09 | $36.02 | 1,345,777 |
2021-09-07 | $37.69 | $37.78 | $37.09 | $37.16 | $36.09 | 1,607,909 |
2021-09-03 | $37.64 | $37.70 | $37.17 | $37.68 | $36.59 | 1,373,635 |
2021-09-02 | $37.37 | $37.56 | $37.05 | $37.52 | $36.44 | 1,645,907 |
2021-09-01 | $36.66 | $37.49 | $36.64 | $37.40 | $36.32 | 1,762,029 |
2021-08-31 | $36.64 | $36.96 | $36.49 | $36.74 | $35.68 | 2,224,771 |
2021-08-30 | $36.74 | $36.77 | $36.49 | $36.67 | $35.61 | 1,753,181 |
2021-08-27 | $36.87 | $36.89 | $36.53 | $36.70 | $35.64 | 1,512,671 |
2021-08-26 | $36.09 | $36.92 | $36.00 | $36.77 | $35.71 | 1,604,321 |
2021-08-25 | $36.20 | $36.38 | $35.95 | $36.10 | $35.06 | 1,859,765 |
2021-08-24 | $36.27 | $36.62 | $35.97 | $36.38 | $35.33 | 1,534,880 |
2021-08-23 | $37.20 | $37.28 | $36.15 | $36.16 | $35.11 | 2,765,843 |
2021-08-20 | $37.28 | $37.37 | $37.00 | $37.25 | $36.17 | 2,054,244 |
2021-08-19 | $37.26 | $37.64 | $37.03 | $37.29 | $36.21 | 1,468,953 |
2021-08-18 | $36.87 | $37.49 | $36.83 | $37.33 | $36.25 | 3,644,222 |
2021-08-17 | $36.54 | $37.05 | $36.39 | $36.84 | $35.77 | 1,220,483 |
2021-08-16 | $37.00 | $37.12 | $36.71 | $36.78 | $35.72 | 1,075,161 |
2021-08-13 | $37.00 | $37.27 | $36.85 | $37.03 | $35.96 | 1,172,392 |
2021-08-12 | $36.95 | $37.40 | $36.83 | $37.00 | $35.93 | 2,626,089 |
2021-08-11 | $36.25 | $36.83 | $36.14 | $36.82 | $35.76 | 2,906,581 |
2021-08-10 | $36.34 | $36.51 | $35.93 | $36.13 | $35.09 | 4,444,776 |
2021-08-09 | $36.98 | $37.17 | $36.31 | $36.38 | $35.33 | 5,391,584 |
2021-08-06 | $35.25 | $37.40 | $34.84 | $37.21 | $36.13 | 10,450,336 |
2021-08-05 | $38.63 | $38.89 | $38.16 | $38.73 | $37.61 | 1,853,064 |
2021-08-04 | $38.51 | $38.76 | $38.39 | $38.42 | $37.31 | 1,653,279 |
2021-08-03 | $38.70 | $38.78 | $38.37 | $38.41 | $37.30 | 1,749,933 |
2021-08-02 | $39.00 | $39.08 | $38.67 | $38.70 | $37.58 | 2,599,339 |
2021-07-30 | $38.75 | $39.31 | $38.75 | $38.85 | $37.73 | 1,930,897 |
2021-07-29 | $38.99 | $39.42 | $38.75 | $38.83 | $37.71 | 1,607,116 |
2021-07-28 | $38.49 | $38.92 | $38.05 | $38.82 | $37.70 | 2,517,484 |
2021-07-27 | $38.55 | $39.04 | $38.34 | $38.50 | $37.39 | 2,477,548 |
2021-07-26 | $39.28 | $39.40 | $38.50 | $38.65 | $37.53 | 1,935,508 |
2021-07-23 | $38.69 | $39.34 | $38.56 | $39.30 | $38.16 | 3,196,628 |
2021-07-22 | $38.88 | $39.03 | $38.24 | $38.78 | $37.66 | 5,916,941 |
2021-07-21 | $40.37 | $40.85 | $39.64 | $39.73 | $38.58 | 2,547,404 |
2021-07-20 | $39.62 | $40.73 | $39.58 | $40.38 | $39.21 | 2,859,423 |
2021-07-19 | $39.75 | $39.93 | $39.01 | $39.58 | $38.44 | 1,367,816 |
2021-07-16 | $39.54 | $40.02 | $39.37 | $39.79 | $38.64 | 1,106,054 |
2021-07-15 | $39.16 | $39.42 | $38.96 | $39.36 | $38.22 | 887,447 |
2021-07-14 | $38.83 | $39.22 | $38.72 | $39.15 | $38.02 | 1,000,088 |
2021-07-13 | $39.38 | $39.54 | $38.86 | $38.93 | $37.80 | 1,232,266 |
2021-07-12 | $39.30 | $39.48 | $38.99 | $39.38 | $38.24 | 1,317,514 |
2021-07-09 | $38.50 | $39.16 | $38.32 | $39.14 | $38.01 | 1,302,579 |
2021-07-08 | $38.52 | $38.82 | $38.15 | $38.54 | $37.43 | 1,220,485 |
2021-07-07 | $38.71 | $38.95 | $38.46 | $38.70 | $37.58 | 1,611,863 |
2021-07-06 | $38.22 | $38.70 | $37.99 | $38.64 | $37.52 | 1,666,805 |
2021-07-02 | $37.77 | $38.45 | $37.77 | $38.22 | $37.11 | 1,799,984 |
2021-07-01 | $37.83 | $38.21 | $37.64 | $37.75 | $36.66 | 2,463,700 |
2021-06-30 | $38.83 | $39.10 | $37.77 | $37.85 | $36.76 | 2,402,709 |
2021-06-29 | $38.73 | $39.26 | $38.66 | $38.81 | $37.69 | 1,555,426 |
2021-06-28 | $39.20 | $39.20 | $38.78 | $39.03 | $37.69 | 1,748,916 |
2021-06-25 | $38.06 | $39.16 | $37.97 | $39.10 | $37.76 | 4,141,745 |
2021-06-24 | $38.17 | $38.37 | $37.77 | $37.93 | $36.63 | 1,469,241 |
2021-06-23 | $37.80 | $38.32 | $37.60 | $38.06 | $36.75 | 1,886,313 |
2021-06-22 | $37.81 | $38.05 | $37.37 | $37.90 | $36.60 | 1,488,656 |
2021-06-21 | $37.78 | $38.22 | $37.61 | $37.96 | $36.65 | 1,013,606 |
2021-06-18 | $38.15 | $38.29 | $37.61 | $37.62 | $36.33 | 1,671,961 |
2021-06-17 | $38.43 | $38.50 | $38.18 | $38.33 | $37.01 | 1,485,299 |
2021-06-16 | $38.63 | $38.94 | $38.43 | $38.44 | $37.12 | 1,020,803 |
2021-06-15 | $39.14 | $39.37 | $38.60 | $38.61 | $37.28 | 1,184,486 |
2021-06-14 | $39.19 | $39.39 | $38.86 | $39.27 | $37.92 | 1,260,902 |
2021-06-11 | $39.40 | $39.61 | $38.92 | $39.22 | $37.87 | 1,418,487 |
2021-06-10 | $39.27 | $39.63 | $39.12 | $39.47 | $38.11 | 1,888,711 |
2021-06-09 | $39.97 | $40.03 | $39.16 | $39.26 | $37.91 | 1,610,609 |
2021-06-08 | $39.51 | $39.90 | $39.51 | $39.78 | $38.41 | 1,547,665 |
2021-06-07 | $38.89 | $40.33 | $38.71 | $39.48 | $38.12 | 1,986,031 |
2021-06-04 | $38.91 | $39.14 | $38.27 | $38.69 | $37.36 | 1,603,847 |
2021-06-03 | $38.70 | $39.03 | $38.50 | $38.77 | $37.44 | 1,742,014 |
2021-06-02 | $38.34 | $38.82 | $38.07 | $38.75 | $37.42 | 1,954,013 |
2021-06-01 | $38.03 | $38.25 | $37.68 | $38.20 | $36.89 | 2,115,344 |
2021-05-28 | $37.73 | $38.15 | $37.70 | $38.02 | $36.71 | 1,649,621 |
2021-05-27 | $38.36 | $38.63 | $37.48 | $37.69 | $36.39 | 4,945,219 |
2021-05-26 | $38.50 | $39.01 | $38.43 | $38.48 | $37.16 | 1,527,964 |
2021-05-25 | $38.01 | $38.53 | $37.62 | $38.41 | $37.09 | 2,355,432 |
2021-05-24 | $38.13 | $38.29 | $37.82 | $37.99 | $36.68 | 1,325,056 |
2021-05-21 | $37.81 | $38.33 | $37.72 | $38.00 | $36.69 | 1,772,729 |
2021-05-20 | $37.80 | $38.36 | $37.68 | $37.79 | $36.49 | 1,721,692 |
2021-05-19 | $37.50 | $37.98 | $37.28 | $37.87 | $36.57 | 1,137,271 |
2021-05-18 | $37.90 | $38.28 | $37.67 | $37.72 | $36.42 | 1,536,877 |
2021-05-17 | $38.38 | $38.43 | $37.82 | $37.94 | $36.64 | 2,129,107 |
2021-05-14 | $37.64 | $38.45 | $37.47 | $38.36 | $37.04 | 1,319,841 |
2021-05-13 | $37.26 | $37.59 | $36.93 | $37.35 | $36.07 | 2,888,179 |
2021-05-12 | $37.66 | $37.91 | $37.15 | $37.29 | $36.01 | 1,804,372 |
2021-05-11 | $38.31 | $38.39 | $37.75 | $37.97 | $36.66 | 1,253,697 |
2021-05-10 | $38.26 | $39.49 | $38.16 | $38.59 | $37.26 | 2,048,069 |
2021-05-07 | $37.67 | $38.76 | $36.86 | $38.37 | $37.05 | 4,890,559 |
2021-05-06 | $38.74 | $39.08 | $37.77 | $37.83 | $36.53 | 2,147,960 |
2021-05-05 | $39.36 | $39.37 | $38.32 | $38.60 | $37.27 | 1,999,700 |
2021-05-04 | $39.95 | $40.24 | $39.26 | $39.35 | $38.00 | 1,844,484 |
2021-05-03 | $40.55 | $40.79 | $39.74 | $40.01 | $38.63 | 1,643,513 |
2021-04-30 | $39.65 | $40.55 | $39.48 | $40.39 | $39.00 | 1,655,889 |
2021-04-29 | $39.02 | $39.80 | $38.90 | $39.75 | $38.38 | 1,780,130 |
2021-04-28 | $39.02 | $39.30 | $38.76 | $38.85 | $37.51 | 1,449,798 |
2021-04-27 | $39.63 | $39.70 | $38.89 | $39.00 | $37.66 | 988,105 |
2021-04-26 | $39.33 | $39.74 | $39.09 | $39.66 | $38.30 | 1,769,041 |
2021-04-23 | $38.68 | $39.26 | $38.52 | $39.26 | $37.91 | 1,861,051 |
2021-04-22 | $39.17 | $39.43 | $38.54 | $38.70 | $37.37 | 1,044,486 |
2021-04-21 | $39.11 | $39.43 | $39.00 | $39.16 | $37.81 | 3,849,910 |
2021-04-20 | $38.69 | $39.24 | $38.38 | $39.11 | $37.77 | 6,576,589 |
2021-04-19 | $39.23 | $39.32 | $38.59 | $38.70 | $37.37 | 1,812,018 |
2021-04-16 | $39.86 | $39.94 | $39.22 | $39.24 | $37.89 | 939,147 |
2021-04-15 | $38.94 | $39.68 | $38.94 | $39.68 | $38.32 | 1,577,687 |
2021-04-14 | $39.85 | $39.85 | $38.72 | $38.78 | $37.45 | 1,089,734 |
2021-04-13 | $39.86 | $39.90 | $39.37 | $39.85 | $38.48 | 1,630,645 |
2021-04-12 | $39.27 | $39.60 | $38.82 | $39.57 | $38.21 | 1,031,656 |
2021-04-09 | $39.26 | $39.51 | $39.08 | $39.43 | $38.07 | 736,353 |
2021-04-08 | $39.55 | $39.92 | $39.19 | $39.29 | $37.94 | 1,102,733 |
2021-04-07 | $39.68 | $39.76 | $39.37 | $39.56 | $38.20 | 1,235,705 |
2021-04-06 | $39.09 | $39.60 | $38.61 | $39.58 | $38.22 | 1,924,497 |
2021-04-05 | $38.84 | $38.99 | $38.55 | $38.99 | $37.65 | 1,766,677 |
2021-04-01 | $38.79 | $38.79 | $38.33 | $38.74 | $37.41 | 1,725,911 |
2021-03-31 | $38.59 | $39.03 | $38.20 | $38.47 | $37.15 | 1,881,522 |
2021-03-30 | $38.75 | $38.89 | $38.18 | $38.59 | $37.26 | 1,253,929 |
2021-03-29 | $38.79 | $39.29 | $38.20 | $39.12 | $37.56 | 1,775,709 |
2021-03-26 | $38.24 | $38.94 | $38.02 | $38.94 | $37.39 | 1,405,273 |
2021-03-25 | $37.60 | $38.19 | $37.15 | $38.18 | $36.66 | 1,090,483 |
2021-03-24 | $37.41 | $37.98 | $37.05 | $37.62 | $36.12 | 1,081,842 |
2021-03-23 | $37.10 | $37.88 | $37.02 | $37.42 | $35.93 | 2,087,398 |
2021-03-22 | $37.01 | $37.47 | $36.79 | $37.21 | $35.73 | 2,129,169 |
2021-03-19 | $38.19 | $38.24 | $37.12 | $37.37 | $35.88 | 10,003,426 |
2021-03-18 | $37.24 | $38.11 | $36.89 | $37.95 | $36.44 | 2,751,289 |
2021-03-17 | $37.80 | $37.89 | $37.11 | $37.43 | $35.94 | 2,481,476 |
2021-03-16 | $37.27 | $38.07 | $37.07 | $37.86 | $36.35 | 3,439,782 |
2021-03-15 | $35.74 | $37.39 | $35.61 | $37.13 | $35.65 | 5,618,061 |
2021-03-12 | $34.53 | $35.78 | $34.49 | $35.67 | $34.25 | 2,055,040 |
2021-03-11 | $34.75 | $35.16 | $34.49 | $34.60 | $33.22 | 2,080,119 |
2021-03-10 | $34.60 | $34.94 | $34.37 | $34.60 | $33.22 | 1,152,197 |
2021-03-09 | $34.19 | $35.00 | $33.96 | $34.50 | $33.12 | 1,417,684 |
2021-03-08 | $34.23 | $34.82 | $33.82 | $33.90 | $32.55 | 1,893,262 |
2021-03-05 | $34.18 | $34.34 | $32.94 | $34.26 | $32.89 | 1,743,658 |
2021-03-04 | $34.33 | $34.46 | $33.76 | $34.05 | $32.69 | 2,347,663 |
2021-03-03 | $34.16 | $34.67 | $34.07 | $34.26 | $32.89 | 1,418,099 |
2021-03-02 | $35.24 | $35.38 | $34.25 | $34.50 | $33.12 | 1,703,382 |
2021-03-01 | $35.52 | $35.87 | $34.96 | $35.26 | $33.85 | 1,743,462 |
2021-02-26 | $36.31 | $36.57 | $35.04 | $35.04 | $33.64 | 1,385,364 |
2021-02-25 | $37.15 | $37.71 | $35.87 | $36.21 | $34.77 | 1,763,979 |
2021-02-24 | $37.38 | $37.74 | $37.17 | $37.25 | $35.77 | 911,568 |
2021-02-23 | $36.91 | $37.50 | $36.59 | $37.45 | $35.96 | 2,118,843 |
2021-02-22 | $36.64 | $37.42 | $36.07 | $37.25 | $35.77 | 3,047,307 |
2021-02-19 | $35.79 | $37.14 | $35.69 | $36.78 | $35.31 | 2,748,370 |
2021-02-18 | $35.56 | $36.11 | $35.34 | $35.37 | $33.96 | 1,487,104 |
2021-02-17 | $35.55 | $35.82 | $35.20 | $35.65 | $34.23 | 1,801,146 |
2021-02-16 | $35.76 | $35.77 | $34.87 | $35.52 | $34.10 | 1,163,466 |
2021-02-12 | $36.39 | $36.39 | $35.36 | $35.64 | $34.22 | 1,863,056 |
2021-02-11 | $36.56 | $36.65 | $36.23 | $36.44 | $34.99 | 1,562,394 |
2021-02-10 | $36.76 | $37.14 | $36.08 | $36.40 | $34.95 | 1,936,778 |
2021-02-09 | $36.18 | $36.60 | $35.92 | $36.49 | $35.04 | 1,583,836 |
2021-02-08 | $36.60 | $36.69 | $36.11 | $36.19 | $34.75 | 1,019,885 |
2021-02-05 | $36.01 | $36.66 | $35.61 | $36.52 | $35.06 | 1,004,854 |
2021-02-04 | $36.09 | $36.36 | $35.73 | $35.98 | $34.55 | 1,015,765 |
2021-02-03 | $36.31 | $36.57 | $35.69 | $36.07 | $34.63 | 786,112 |
2021-02-02 | $36.09 | $36.76 | $35.80 | $36.52 | $35.06 | 1,606,729 |
2021-02-01 | $35.05 | $36.10 | $34.69 | $36.03 | $34.59 | 1,500,433 |
2021-01-29 | $34.53 | $35.24 | $34.21 | $34.91 | $33.52 | 1,581,033 |
2021-01-28 | $34.88 | $35.33 | $34.27 | $34.76 | $33.37 | 1,720,310 |
2021-01-27 | $36.07 | $36.28 | $34.86 | $34.88 | $33.49 | 1,184,079 |
2021-01-26 | $36.00 | $36.37 | $35.58 | $36.16 | $34.72 | 722,095 |
2021-01-25 | $35.30 | $36.06 | $35.11 | $35.89 | $34.46 | 1,152,922 |
2021-01-22 | $35.33 | $35.90 | $35.22 | $35.40 | $33.99 | 1,009,072 |
2021-01-21 | $35.23 | $35.58 | $34.65 | $35.34 | $33.93 | 1,086,339 |
2021-01-20 | $34.26 | $35.46 | $34.06 | $35.21 | $33.81 | 2,776,530 |
2021-01-19 | $34.39 | $34.75 | $34.00 | $34.17 | $32.81 | 1,238,734 |
2021-01-15 | $34.11 | $34.36 | $33.50 | $34.16 | $32.80 | 2,135,347 |
2021-01-14 | $34.95 | $35.06 | $33.92 | $34.18 | $32.82 | 2,011,079 |
2021-01-13 | $34.71 | $35.20 | $34.71 | $34.87 | $33.48 | 705,243 |
2021-01-12 | $34.67 | $34.92 | $34.22 | $34.73 | $33.35 | 1,180,189 |
2021-01-11 | $35.34 | $35.59 | $34.79 | $34.85 | $33.46 | 1,078,201 |
2021-01-08 | $34.48 | $35.26 | $34.41 | $35.22 | $33.82 | 1,100,379 |
2021-01-07 | $34.26 | $34.72 | $33.96 | $34.29 | $32.92 | 1,526,696 |
2021-01-06 | $35.38 | $35.44 | $34.26 | $34.38 | $33.01 | 1,720,916 |
2021-01-05 | $35.68 | $36.12 | $35.14 | $35.37 | $33.96 | 1,682,906 |
2021-01-04 | $37.30 | $37.44 | $35.64 | $35.70 | $34.28 | 2,185,143 |
2020-12-31 | $36.76 | $37.44 | $36.47 | $37.33 | $35.84 | 1,212,087 |
2020-12-30 | $35.94 | $36.71 | $35.94 | $36.67 | $35.21 | 1,164,606 |
2020-12-29 | $36.35 | $36.82 | $36.08 | $36.15 | $34.51 | 825,593 |
2020-12-28 | $36.71 | $36.75 | $35.89 | $36.12 | $34.48 | 934,951 |
2020-12-24 | $36.08 | $36.41 | $35.93 | $36.40 | $34.75 | 598,339 |
2020-12-23 | $36.91 | $37.13 | $36.07 | $36.13 | $34.49 | 1,285,077 |
2020-12-22 | $36.03 | $36.80 | $35.92 | $36.75 | $35.08 | 2,030,168 |
2020-12-21 | $35.50 | $36.15 | $35.50 | $36.13 | $34.49 | 2,405,594 |
2020-12-18 | $36.05 | $36.22 | $35.64 | $35.93 | $34.30 | 3,631,514 |
2020-12-17 | $35.55 | $36.10 | $35.55 | $35.94 | $34.31 | 1,867,702 |
2020-12-16 | $35.00 | $35.53 | $34.99 | $35.51 | $33.90 | 2,034,270 |
2020-12-15 | $33.83 | $34.84 | $33.74 | $34.84 | $33.26 | 1,261,112 |
2020-12-14 | $34.07 | $34.45 | $33.72 | $33.88 | $32.34 | 1,646,661 |
2020-12-11 | $33.88 | $34.22 | $33.50 | $33.95 | $32.41 | 1,382,702 |
2020-12-10 | $33.64 | $33.98 | $33.56 | $33.63 | $32.11 | 1,247,753 |
2020-12-09 | $33.75 | $33.82 | $33.18 | $33.60 | $32.08 | 1,534,296 |
2020-12-08 | $34.17 | $34.41 | $33.68 | $33.72 | $32.19 | 1,832,976 |
2020-12-07 | $34.19 | $34.55 | $33.73 | $34.31 | $32.75 | 1,555,225 |
2020-12-04 | $34.06 | $34.35 | $33.71 | $34.12 | $32.57 | 1,275,100 |
2020-12-03 | $33.69 | $34.17 | $33.67 | $33.84 | $32.31 | 1,908,636 |
2020-12-02 | $34.25 | $34.62 | $33.76 | $33.84 | $32.31 | 1,428,573 |
2020-12-01 | $34.25 | $34.54 | $33.85 | $34.33 | $32.77 | 1,396,546 |
2020-11-30 | $34.17 | $34.54 | $33.55 | $34.13 | $32.58 | 2,619,299 |
2020-11-27 | $33.90 | $34.10 | $33.64 | $34.00 | $32.46 | 830,257 |
2020-11-25 | $33.35 | $34.07 | $33.09 | $33.79 | $32.26 | 2,661,619 |
2020-11-24 | $34.20 | $34.20 | $33.19 | $33.33 | $31.82 | 3,960,951 |
2020-11-23 | $34.37 | $34.57 | $33.96 | $34.15 | $32.60 | 4,114,722 |
2020-11-20 | $35.17 | $35.20 | $34.13 | $34.40 | $32.84 | 3,749,607 |
2020-11-19 | $35.30 | $35.67 | $34.99 | $35.02 | $33.43 | 2,172,554 |
2020-11-18 | $36.00 | $36.39 | $35.13 | $35.20 | $33.60 | 1,974,884 |
2020-11-17 | $36.70 | $36.73 | $36.00 | $36.04 | $34.41 | 1,714,826 |
2020-11-16 | $37.06 | $37.31 | $35.76 | $36.93 | $35.26 | 1,484,744 |
2020-11-13 | $36.50 | $36.93 | $36.07 | $36.84 | $35.17 | 1,744,488 |
2020-11-12 | $35.83 | $36.46 | $35.69 | $36.35 | $34.70 | 2,664,663 |
2020-11-11 | $34.73 | $36.16 | $34.73 | $35.79 | $34.17 | 2,129,676 |
2020-11-10 | $34.86 | $35.38 | $34.45 | $34.52 | $32.96 | 5,180,300 |
2020-11-09 | $38.50 | $38.54 | $34.88 | $34.99 | $33.40 | 5,764,804 |
2020-11-06 | $37.75 | $37.98 | $37.01 | $37.33 | $35.64 | 2,142,866 |
2020-11-05 | $37.23 | $37.47 | $36.91 | $37.17 | $35.49 | 1,671,244 |
2020-11-04 | $36.95 | $37.56 | $36.87 | $36.93 | $35.26 | 1,429,976 |
2020-11-03 | $36.43 | $36.87 | $36.10 | $36.79 | $35.12 | 1,147,477 |
2020-11-02 | $36.51 | $36.61 | $35.72 | $36.24 | $34.60 | 1,389,216 |
2020-10-30 | $36.17 | $36.45 | $35.79 | $36.23 | $34.59 | 1,396,304 |
2020-10-29 | $36.01 | $36.35 | $35.54 | $36.14 | $34.50 | 1,711,580 |
2020-10-28 | $36.63 | $36.83 | $35.97 | $36.02 | $34.39 | 2,463,045 |
2020-10-27 | $36.97 | $37.24 | $36.83 | $36.92 | $35.25 | 1,646,404 |
2020-10-26 | $36.85 | $37.04 | $36.70 | $37.00 | $35.32 | 1,906,035 |
2020-10-23 | $37.21 | $37.41 | $36.82 | $37.19 | $35.50 | 1,433,236 |
2020-10-22 | $36.83 | $37.33 | $36.63 | $37.12 | $35.44 | 4,535,155 |
2020-10-21 | $36.90 | $37.34 | $36.67 | $36.85 | $35.18 | 3,512,324 |
2020-10-20 | $36.61 | $37.19 | $36.37 | $36.89 | $35.22 | 3,927,649 |
2020-10-19 | $37.54 | $37.60 | $36.27 | $36.33 | $34.68 | 2,452,617 |
2020-10-16 | $37.56 | $37.59 | $37.27 | $37.29 | $35.60 | 4,415,023 |
2020-10-15 | $37.27 | $37.88 | $37.27 | $37.52 | $35.82 | 3,644,886 |
2020-10-14 | $38.48 | $38.64 | $37.72 | $37.77 | $36.06 | 14,231,566 |
2020-10-13 | $38.25 | $38.66 | $37.78 | $38.54 | $36.79 | 2,709,086 |
2020-10-12 | $38.86 | $39.36 | $38.41 | $39.13 | $37.36 | 566,194 |
2020-10-09 | $38.29 | $39.07 | $38.06 | $38.89 | $37.13 | 1,493,259 |
2020-10-08 | $37.49 | $38.02 | $37.36 | $37.98 | $36.26 | 1,319,204 |
2020-10-07 | $37.67 | $37.83 | $37.02 | $37.28 | $35.59 | 1,536,378 |
2020-10-06 | $37.58 | $37.84 | $37.09 | $37.53 | $35.83 | 1,155,617 |
2020-10-05 | $36.61 | $37.53 | $35.91 | $37.39 | $35.70 | 1,284,102 |
2020-10-02 | $36.01 | $36.82 | $35.81 | $36.44 | $34.79 | 1,781,085 |
2020-10-01 | $35.85 | $36.45 | $35.19 | $36.45 | $34.80 | 1,672,719 |
2020-09-30 | $35.82 | $35.99 | $35.31 | $35.75 | $34.13 | 1,697,329 |
2020-09-29 | $35.75 | $35.95 | $35.19 | $35.51 | $33.90 | 1,281,552 |
2020-09-28 | $36.17 | $36.34 | $35.80 | $36.10 | $34.26 | 905,787 |
2020-09-25 | $35.49 | $35.96 | $35.30 | $35.80 | $33.98 | 841,098 |
2020-09-24 | $35.25 | $35.96 | $35.23 | $35.67 | $33.85 | 988,602 |
2020-09-23 | $35.32 | $35.63 | $34.92 | $35.19 | $33.40 | 1,389,268 |
2020-09-22 | $35.12 | $35.81 | $35.08 | $35.26 | $33.46 | 1,849,894 |
2020-09-21 | $35.13 | $35.44 | $34.80 | $35.12 | $33.33 | 1,915,862 |
2020-09-18 | $35.68 | $35.86 | $35.19 | $35.37 | $33.57 | 2,520,962 |
2020-09-17 | $36.45 | $36.49 | $35.65 | $35.92 | $34.09 | 1,926,383 |
2020-09-16 | $37.25 | $37.41 | $36.62 | $36.66 | $34.79 | 1,908,473 |
2020-09-15 | $37.04 | $37.21 | $36.78 | $37.00 | $35.12 | 1,074,412 |
2020-09-14 | $36.79 | $37.15 | $36.61 | $36.94 | $35.06 | 981,657 |
2020-09-11 | $37.03 | $37.13 | $36.23 | $36.48 | $34.62 | 929,927 |
2020-09-10 | $37.74 | $37.96 | $37.03 | $37.03 | $35.14 | 1,271,120 |
2020-09-09 | $38.00 | $38.49 | $37.68 | $37.81 | $35.88 | 1,091,101 |
2020-09-08 | $37.71 | $37.96 | $37.22 | $37.73 | $35.81 | 1,211,849 |
2020-09-04 | $37.96 | $38.48 | $37.43 | $37.94 | $36.01 | 832,199 |
2020-09-03 | $38.76 | $38.98 | $37.82 | $37.94 | $36.01 | 982,331 |
2020-09-02 | $38.64 | $38.79 | $38.21 | $38.75 | $36.78 | 1,100,403 |
2020-09-01 | $38.29 | $38.78 | $37.90 | $38.59 | $36.62 | 567,226 |
2020-08-31 | $38.47 | $38.62 | $38.13 | $38.35 | $36.40 | 1,031,738 |
2020-08-28 | $38.68 | $38.69 | $38.08 | $38.50 | $36.54 | 412,753 |
2020-08-27 | $38.28 | $38.78 | $38.16 | $38.50 | $36.54 | 720,477 |
2020-08-26 | $38.55 | $38.81 | $37.95 | $38.17 | $36.23 | 1,162,418 |
2020-08-25 | $38.22 | $38.70 | $38.15 | $38.68 | $36.71 | 571,910 |
2020-08-24 | $38.88 | $38.93 | $37.86 | $38.22 | $36.27 | 981,385 |
2020-08-21 | $38.81 | $39.10 | $38.35 | $38.72 | $36.75 | 496,203 |
2020-08-20 | $38.48 | $39.00 | $38.39 | $38.69 | $36.72 | 608,890 |
2020-08-19 | $39.11 | $39.25 | $38.07 | $38.51 | $36.55 | 897,874 |
2020-08-18 | $38.91 | $39.30 | $38.41 | $39.08 | $37.09 | 1,195,566 |
2020-08-17 | $38.00 | $38.98 | $37.87 | $38.79 | $36.81 | 881,579 |
2020-08-14 | $38.70 | $38.95 | $37.99 | $38.06 | $36.12 | 515,975 |
2020-08-13 | $39.46 | $39.62 | $38.37 | $38.72 | $36.75 | 1,117,776 |
2020-08-12 | $38.90 | $39.19 | $38.51 | $38.76 | $36.79 | 942,586 |
2020-08-11 | $39.46 | $39.46 | $38.06 | $38.67 | $36.70 | 1,222,710 |
2020-08-10 | $39.59 | $40.37 | $39.06 | $39.19 | $37.19 | 1,129,470 |
2020-08-07 | $41.02 | $41.02 | $38.51 | $39.52 | $37.51 | 2,348,480 |
2020-08-06 | $40.90 | $41.29 | $40.61 | $41.05 | $38.96 | 829,466 |
2020-08-05 | $41.01 | $41.16 | $40.43 | $40.96 | $38.87 | 1,050,436 |
2020-08-04 | $40.11 | $41.16 | $40.11 | $40.96 | $38.87 | 1,524,096 |
2020-08-03 | $40.51 | $40.60 | $40.09 | $40.23 | $38.18 | 960,884 |
2020-07-31 | $40.45 | $40.45 | $39.70 | $40.35 | $38.29 | 1,447,716 |
2020-07-30 | $40.25 | $40.79 | $40.09 | $40.35 | $38.29 | 1,129,391 |
2020-07-29 | $39.67 | $40.47 | $39.67 | $40.45 | $38.39 | 589,538 |
2020-07-28 | $39.25 | $39.79 | $39.09 | $39.51 | $37.50 | 673,816 |
2020-07-27 | $38.16 | $39.39 | $38.09 | $39.36 | $37.35 | 798,221 |
2020-07-24 | $38.49 | $38.49 | $37.79 | $38.33 | $36.38 | 1,249,164 |
2020-07-23 | $39.00 | $39.61 | $38.55 | $38.56 | $36.60 | 1,805,493 |
2020-07-22 | $37.88 | $38.99 | $37.82 | $38.98 | $36.99 | 909,388 |
2020-07-21 | $37.48 | $38.12 | $37.35 | $37.86 | $35.93 | 2,113,537 |
2020-07-20 | $37.73 | $37.93 | $37.50 | $37.55 | $35.64 | 1,950,072 |
2020-07-17 | $36.21 | $37.70 | $36.19 | $37.55 | $35.64 | 1,321,059 |
2020-07-16 | $35.86 | $36.22 | $35.76 | $36.15 | $34.31 | 1,462,739 |
2020-07-15 | $35.92 | $36.23 | $35.64 | $36.15 | $34.31 | 1,796,983 |
2020-07-14 | $35.71 | $36.23 | $35.02 | $35.37 | $33.57 | 1,155,531 |
2020-07-13 | $36.67 | $36.85 | $35.67 | $35.71 | $33.89 | 1,016,718 |
2020-07-10 | $36.95 | $37.11 | $36.22 | $36.75 | $34.88 | 867,152 |
2020-07-09 | $36.45 | $37.16 | $36.45 | $37.02 | $35.13 | 1,011,870 |
2020-07-08 | $37.76 | $37.87 | $36.41 | $36.56 | $34.70 | 1,697,508 |
2020-07-07 | $37.02 | $37.53 | $36.76 | $37.13 | $35.24 | 1,453,915 |
2020-07-06 | $37.22 | $37.63 | $36.84 | $37.44 | $35.53 | 1,149,842 |
2020-07-02 | $36.97 | $37.23 | $36.66 | $36.71 | $34.84 | 848,515 |
2020-07-01 | $36.51 | $36.93 | $36.18 | $36.62 | $34.75 | 1,732,304 |
2020-06-30 | $36.19 | $36.66 | $36.09 | $36.30 | $34.45 | 1,479,413 |
2020-06-29 | $36.64 | $36.69 | $35.93 | $36.18 | $34.34 | 1,407,112 |
2020-06-26 | $36.25 | $36.63 | $35.87 | $36.26 | $34.21 | 4,892,650 |
2020-06-25 | $36.40 | $36.64 | $35.64 | $36.50 | $34.44 | 1,284,606 |
2020-06-24 | $36.08 | $36.57 | $35.78 | $36.51 | $34.45 | 2,091,901 |
2020-06-23 | $37.14 | $37.14 | $36.16 | $36.20 | $34.16 | 1,321,356 |
2020-06-22 | $36.00 | $36.93 | $35.47 | $36.86 | $34.78 | 2,410,360 |
2020-06-19 | $36.29 | $36.48 | $35.87 | $36.06 | $34.03 | 3,872,282 |
2020-06-18 | $35.83 | $36.17 | $35.68 | $36.06 | $34.03 | 7,113,739 |
2020-06-17 | $36.44 | $36.44 | $35.88 | $36.19 | $34.15 | 1,366,021 |
2020-06-16 | $36.32 | $36.43 | $35.57 | $36.28 | $34.23 | 1,434,243 |
2020-06-15 | $34.06 | $35.70 | $33.83 | $35.47 | $33.47 | 2,015,765 |
2020-06-12 | $34.73 | $34.84 | $34.01 | $34.81 | $32.85 | 1,379,778 |
2020-06-11 | $34.13 | $35.11 | $33.90 | $34.00 | $32.08 | 2,082,854 |
2020-06-10 | $35.25 | $35.44 | $34.77 | $35.13 | $33.15 | 1,734,669 |
2020-06-09 | $35.10 | $35.45 | $34.72 | $35.25 | $33.26 | 1,244,392 |
2020-06-08 | $35.95 | $36.22 | $35.45 | $35.68 | $33.67 | 2,221,841 |
2020-06-05 | $35.77 | $36.20 | $35.12 | $35.90 | $33.87 | 3,591,391 |
2020-06-04 | $35.62 | $35.85 | $34.94 | $35.25 | $33.26 | 1,682,308 |
2020-06-03 | $35.70 | $36.35 | $35.41 | $35.99 | $33.96 | 1,943,636 |
2020-06-02 | $36.05 | $36.05 | $35.32 | $35.51 | $33.51 | 1,652,840 |
2020-06-01 | $35.71 | $36.05 | $35.25 | $35.76 | $33.74 | 1,268,112 |
2020-05-29 | $35.19 | $35.88 | $35.11 | $35.71 | $33.70 | 4,083,480 |
2020-05-28 | $35.25 | $35.50 | $34.71 | $35.38 | $33.38 | 1,372,996 |
2020-05-27 | $35.18 | $35.32 | $34.48 | $35.23 | $33.24 | 980,580 |
2020-05-26 | $35.23 | $35.66 | $34.56 | $34.82 | $32.86 | 1,572,131 |
2020-05-22 | $34.61 | $34.80 | $34.38 | $34.69 | $32.73 | 1,039,757 |
2020-05-21 | $34.40 | $34.80 | $34.40 | $34.61 | $32.66 | 2,199,516 |
2020-05-20 | $34.40 | $35.11 | $34.21 | $34.60 | $32.65 | 1,513,570 |
2020-05-19 | $34.77 | $35.05 | $34.00 | $34.01 | $32.09 | 1,894,105 |
2020-05-18 | $35.14 | $35.26 | $33.84 | $34.78 | $32.82 | 1,882,662 |
2020-05-15 | $33.08 | $34.21 | $32.41 | $33.94 | $32.03 | 2,024,284 |
2020-05-14 | $32.59 | $33.66 | $32.39 | $33.42 | $31.53 | 2,462,201 |
2020-05-13 | $33.21 | $33.53 | $32.67 | $32.99 | $31.13 | 2,342,272 |
2020-05-12 | $35.42 | $35.81 | $33.31 | $33.32 | $31.44 | 2,186,976 |
2020-05-11 | $35.25 | $35.89 | $34.92 | $35.35 | $33.36 | 2,273,173 |
2020-05-08 | $32.55 | $35.28 | $32.55 | $35.21 | $33.22 | 3,189,754 |
2020-05-07 | $30.95 | $31.69 | $30.41 | $31.17 | $29.41 | 2,013,341 |
2020-05-06 | $29.64 | $30.32 | $29.50 | $30.13 | $28.43 | 1,993,380 |
2020-05-05 | $29.11 | $29.67 | $28.56 | $29.40 | $27.74 | 2,429,111 |
2020-05-04 | $28.99 | $29.15 | $27.77 | $29.01 | $27.37 | 2,775,141 |
2020-05-01 | $29.92 | $30.31 | $29.21 | $29.29 | $27.64 | 1,329,832 |
2020-04-30 | $30.73 | $30.90 | $29.63 | $30.59 | $28.86 | 2,618,361 |
2020-04-29 | $32.91 | $33.21 | $30.93 | $31.17 | $29.41 | 2,255,764 |
2020-04-28 | $32.67 | $32.95 | $32.19 | $32.29 | $30.47 | 2,795,410 |
2020-04-27 | $31.67 | $32.34 | $31.50 | $32.03 | $30.22 | 1,368,317 |
2020-04-24 | $31.95 | $32.09 | $31.27 | $31.34 | $29.57 | 2,622,085 |
2020-04-23 | $33.58 | $33.78 | $31.73 | $31.81 | $30.02 | 992,186 |
2020-04-22 | $33.20 | $33.77 | $33.09 | $33.38 | $31.50 | 1,386,965 |
2020-04-21 | $33.49 | $34.01 | $32.64 | $32.84 | $30.99 | 899,224 |
2020-04-20 | $34.09 | $34.40 | $33.04 | $33.99 | $32.07 | 1,256,548 |
2020-04-17 | $33.66 | $34.51 | $33.31 | $34.27 | $32.34 | 1,449,090 |
2020-04-16 | $33.40 | $33.49 | $32.63 | $33.14 | $31.27 | 1,486,034 |
2020-04-15 | $33.89 | $34.00 | $32.58 | $33.08 | $31.21 | 1,525,659 |
2020-04-14 | $34.88 | $35.27 | $34.46 | $34.77 | $32.81 | 1,189,376 |
2020-04-13 | $35.68 | $35.76 | $33.57 | $34.12 | $32.20 | 2,372,370 |
2020-04-09 | $34.96 | $36.27 | $34.58 | $35.95 | $33.92 | 3,181,639 |
2020-04-08 | $34.44 | $34.77 | $33.41 | $34.48 | $32.53 | 1,938,817 |
2020-04-07 | $34.74 | $36.12 | $33.64 | $34.16 | $32.23 | 1,566,626 |
2020-04-06 | $34.50 | $35.88 | $33.64 | $34.21 | $32.28 | 1,563,225 |
2020-04-03 | $33.09 | $34.00 | $32.46 | $33.47 | $31.58 | 2,167,425 |
2020-04-02 | $32.58 | $33.60 | $32.07 | $33.42 | $31.53 | 2,760,960 |
2020-04-01 | $32.54 | $33.98 | $31.70 | $33.03 | $31.17 | 2,619,443 |
2020-03-31 | $34.64 | $34.94 | $33.19 | $34.04 | $32.12 | 3,008,516 |
2020-03-30 | $34.22 | $35.14 | $33.27 | $34.96 | $32.99 | 2,388,490 |
2020-03-27 | $32.29 | $34.26 | $32.20 | $33.89 | $31.79 | 3,049,841 |
2020-03-26 | $31.89 | $33.11 | $30.71 | $32.96 | $30.91 | 2,308,913 |
2020-03-25 | $30.45 | $33.72 | $29.96 | $31.81 | $29.84 | 3,565,361 |
2020-03-24 | $28.67 | $31.08 | $28.01 | $30.86 | $28.95 | 2,738,751 |
2020-03-23 | $29.99 | $30.39 | $27.59 | $28.32 | $26.56 | 2,909,919 |
2020-03-20 | $30.58 | $31.15 | $28.83 | $30.07 | $28.20 | 4,807,548 |
2020-03-19 | $28.64 | $31.76 | $28.64 | $30.15 | $28.28 | 3,514,864 |
2020-03-18 | $26.42 | $30.10 | $25.82 | $28.64 | $26.86 | 3,562,937 |
2020-03-17 | $24.69 | $29.08 | $23.30 | $28.40 | $26.64 | 3,841,848 |
2020-03-16 | $26.35 | $26.89 | $23.76 | $24.03 | $22.54 | 2,703,119 |
2020-03-13 | $28.70 | $29.95 | $27.40 | $29.72 | $27.88 | 2,978,520 |
2020-03-12 | $27.65 | $29.25 | $26.28 | $27.43 | $25.73 | 2,563,056 |
2020-03-11 | $30.52 | $30.52 | $29.35 | $29.94 | $28.08 | 2,723,072 |
2020-03-10 | $30.12 | $31.28 | $29.32 | $31.20 | $29.26 | 2,017,697 |
2020-03-09 | $29.67 | $30.33 | $27.66 | $29.70 | $27.86 | 2,882,730 |
2020-03-06 | $30.71 | $31.62 | $30.15 | $31.48 | $29.53 | 3,376,269 |
2020-03-05 | $32.78 | $32.78 | $31.48 | $31.73 | $29.76 | 2,919,905 |
2020-03-04 | $32.95 | $33.36 | $32.45 | $33.36 | $31.29 | 1,337,432 |
2020-03-03 | $32.50 | $34.15 | $32.18 | $32.39 | $30.38 | 3,978,162 |
2020-03-02 | $30.81 | $32.55 | $30.40 | $32.50 | $30.48 | 2,839,535 |
2020-02-28 | $30.39 | $31.14 | $29.10 | $30.67 | $28.77 | 3,635,229 |
2020-02-27 | $32.05 | $32.52 | $31.10 | $31.10 | $29.17 | 2,651,436 |
2020-02-26 | $33.26 | $33.42 | $31.89 | $32.34 | $30.33 | 1,992,298 |
2020-02-25 | $33.91 | $34.05 | $32.85 | $33.23 | $31.17 | 2,261,581 |
2020-02-24 | $34.00 | $34.57 | $33.57 | $33.83 | $31.73 | 2,638,634 |
2020-02-21 | $34.99 | $35.34 | $33.96 | $34.81 | $32.65 | 5,070,800 |
2020-02-20 | $36.77 | $37.51 | $36.65 | $37.35 | $35.03 | 1,745,917 |
2020-02-19 | $38.27 | $38.43 | $36.68 | $36.72 | $34.44 | 2,169,211 |
2020-02-18 | $38.22 | $38.63 | $37.98 | $38.29 | $35.91 | 2,887,299 |
2020-02-14 | $37.43 | $38.12 | $37.26 | $38.06 | $35.70 | 1,715,988 |
2020-02-13 | $36.52 | $37.57 | $36.43 | $37.30 | $34.99 | 1,424,921 |
2020-02-12 | $35.63 | $36.57 | $35.62 | $36.56 | $34.29 | 1,600,573 |
2020-02-11 | $35.36 | $35.76 | $35.36 | $35.66 | $33.45 | 1,119,763 |
2020-02-10 | $35.21 | $35.50 | $35.03 | $35.33 | $33.14 | 1,322,956 |
2020-02-07 | $35.04 | $35.35 | $34.93 | $35.10 | $32.92 | 981,820 |
2020-02-06 | $34.59 | $35.33 | $34.50 | $34.90 | $32.73 | 816,209 |
2020-02-05 | $34.53 | $34.70 | $34.43 | $34.55 | $32.41 | 832,528 |
2020-02-04 | $34.41 | $34.88 | $34.41 | $34.51 | $32.37 | 1,125,984 |
2020-02-03 | $34.55 | $34.93 | $34.25 | $34.35 | $32.22 | 1,094,018 |
2020-01-31 | $35.14 | $35.22 | $34.43 | $34.47 | $32.33 | 1,535,060 |
2020-01-30 | $35.00 | $35.48 | $35.00 | $35.14 | $32.96 | 1,515,724 |
2020-01-29 | $35.32 | $35.50 | $35.00 | $35.05 | $32.88 | 1,155,459 |
2020-01-28 | $35.14 | $35.41 | $34.79 | $35.09 | $32.91 | 1,902,876 |
2020-01-27 | $35.02 | $35.32 | $34.84 | $35.04 | $32.87 | 1,844,947 |
2020-01-24 | $35.81 | $35.90 | $35.21 | $35.25 | $33.06 | 867,771 |
2020-01-23 | $35.18 | $35.96 | $35.04 | $35.73 | $33.51 | 2,043,741 |
2020-01-22 | $35.96 | $36.43 | $34.97 | $35.20 | $33.02 | 1,870,518 |
2020-01-21 | $35.47 | $36.13 | $35.41 | $35.95 | $33.72 | 1,561,486 |
2020-01-17 | $35.50 | $35.62 | $35.36 | $35.42 | $33.22 | 1,328,342 |
2020-01-16 | $35.38 | $35.78 | $35.31 | $35.49 | $33.29 | 973,635 |
2020-01-15 | $35.07 | $35.76 | $34.98 | $35.37 | $33.18 | 1,122,073 |
2020-01-14 | $35.00 | $35.17 | $34.80 | $35.03 | $32.86 | 1,839,831 |
2020-01-13 | $34.60 | $35.18 | $34.58 | $34.99 | $32.82 | 1,023,121 |
2020-01-10 | $34.01 | $34.67 | $33.91 | $34.58 | $32.43 | 1,382,592 |
2020-01-09 | $34.31 | $34.39 | $33.86 | $33.88 | $31.78 | 1,413,414 |
2020-01-08 | $34.11 | $34.46 | $33.81 | $34.26 | $32.13 | 1,389,241 |
2020-01-07 | $34.61 | $34.92 | $34.01 | $34.16 | $32.04 | 1,324,719 |
2020-01-06 | $34.61 | $35.20 | $34.50 | $34.89 | $32.73 | 2,086,363 |
2020-01-03 | $34.20 | $34.79 | $34.11 | $34.75 | $32.59 | 1,208,156 |
2020-01-02 | $35.31 | $35.45 | $33.98 | $34.34 | $32.21 | 1,678,048 |
2019-12-31 | $34.81 | $35.15 | $34.75 | $35.06 | $32.88 | 1,698,369 |
2019-12-30 | $34.52 | $34.74 | $34.32 | $34.58 | $32.43 | 1,495,555 |
2019-12-27 | $34.69 | $35.01 | $34.48 | $34.72 | $32.38 | 1,112,750 |
2019-12-26 | $34.27 | $34.70 | $34.16 | $34.52 | $32.19 | 876,014 |
2019-12-24 | $34.13 | $34.41 | $34.02 | $34.25 | $31.94 | 240,018 |
2019-12-23 | $34.36 | $34.73 | $34.23 | $34.28 | $31.97 | 1,484,808 |
2019-12-20 | $34.13 | $34.57 | $34.02 | $34.31 | $32.00 | 1,942,415 |
2019-12-19 | $33.57 | $34.13 | $33.25 | $34.07 | $31.77 | 2,547,818 |
2019-12-18 | $33.72 | $34.41 | $33.56 | $33.62 | $31.35 | 3,000,487 |
2019-12-17 | $33.13 | $33.45 | $32.41 | $33.15 | $30.91 | 4,552,618 |
2019-12-16 | $33.11 | $33.15 | $32.24 | $32.95 | $30.73 | 3,895,020 |
2019-12-13 | $33.99 | $34.00 | $32.32 | $33.06 | $30.83 | 4,823,298 |
2019-12-12 | $34.91 | $35.16 | $33.39 | $33.84 | $31.56 | 3,168,943 |
2019-12-11 | $35.62 | $35.93 | $34.81 | $35.03 | $32.67 | 1,818,132 |
2019-12-10 | $36.25 | $36.55 | $35.35 | $35.67 | $33.26 | 2,617,480 |
2019-12-09 | $36.71 | $36.78 | $36.06 | $36.17 | $33.73 | 2,483,428 |
2019-12-06 | $37.45 | $37.74 | $36.96 | $37.09 | $34.59 | 1,303,655 |
2019-12-05 | $37.48 | $37.82 | $37.32 | $37.43 | $34.91 | 845,658 |
2019-12-04 | $37.46 | $37.76 | $37.29 | $37.50 | $34.97 | 717,880 |
2019-12-03 | $37.08 | $37.61 | $37.06 | $37.31 | $34.79 | 778,547 |
2019-12-02 | $37.50 | $37.74 | $37.09 | $37.29 | $34.77 | 876,565 |
2019-11-29 | $37.92 | $38.03 | $37.52 | $37.62 | $35.08 | 538,560 |
2019-11-27 | $37.69 | $38.09 | $37.50 | $37.86 | $35.31 | 960,268 |
2019-11-26 | $37.18 | $37.86 | $37.17 | $37.68 | $35.14 | 1,531,293 |
2019-11-25 | $36.50 | $37.22 | $36.31 | $37.09 | $34.59 | 1,607,980 |
2019-11-22 | $37.08 | $37.16 | $36.05 | $36.46 | $34.00 | 1,453,533 |
2019-11-21 | $37.64 | $37.99 | $36.87 | $36.97 | $34.48 | 1,413,573 |
2019-11-20 | $37.70 | $38.15 | $37.70 | $37.73 | $35.19 | 1,709,909 |
2019-11-19 | $37.79 | $38.15 | $37.47 | $37.76 | $35.21 | 1,168,187 |
2019-11-18 | $36.48 | $37.78 | $36.48 | $37.76 | $35.21 | 3,155,821 |
2019-11-15 | $36.14 | $36.55 | $36.00 | $36.45 | $33.99 | 1,361,720 |
2019-11-14 | $35.29 | $36.16 | $35.25 | $36.10 | $33.67 | 2,267,352 |
2019-11-13 | $35.18 | $35.65 | $35.18 | $35.21 | $32.84 | 1,518,112 |
2019-11-12 | $35.21 | $35.52 | $34.88 | $35.22 | $32.84 | 1,688,664 |
2019-11-11 | $35.44 | $35.70 | $34.91 | $35.15 | $32.78 | 1,880,804 |
2019-11-08 | $36.41 | $36.61 | $34.85 | $35.35 | $32.97 | 5,221,707 |
2019-11-07 | $37.95 | $38.20 | $37.28 | $37.44 | $34.91 | 1,387,016 |
2019-11-06 | $37.71 | $38.21 | $37.69 | $38.06 | $35.49 | 1,200,837 |
2019-11-05 | $38.45 | $38.51 | $37.51 | $37.67 | $35.13 | 1,973,928 |
2019-11-04 | $39.41 | $39.41 | $38.38 | $38.58 | $35.98 | 1,670,699 |
2019-11-01 | $40.24 | $40.42 | $39.33 | $39.49 | $36.83 | 1,731,823 |
2019-10-31 | $40.17 | $40.27 | $39.95 | $40.09 | $37.39 | 1,478,488 |
2019-10-30 | $39.81 | $40.23 | $39.53 | $40.12 | $37.41 | 1,153,710 |
2019-10-29 | $39.18 | $39.85 | $39.09 | $39.69 | $37.01 | 1,683,157 |
2019-10-28 | $39.05 | $39.28 | $38.74 | $39.20 | $36.56 | 1,481,662 |
2019-10-25 | $38.80 | $39.12 | $38.63 | $39.05 | $36.42 | 833,564 |
2019-10-24 | $38.72 | $39.26 | $38.52 | $38.99 | $36.36 | 1,670,741 |
2019-10-23 | $38.30 | $38.68 | $38.14 | $38.67 | $36.06 | 1,547,327 |
2019-10-22 | $38.40 | $38.55 | $38.11 | $38.27 | $35.69 | 1,332,538 |
2019-10-21 | $38.07 | $38.40 | $37.98 | $38.31 | $35.73 | 903,527 |
2019-10-18 | $37.99 | $38.13 | $37.81 | $38.12 | $35.55 | 860,953 |
2019-10-17 | $37.66 | $37.95 | $37.60 | $37.90 | $35.34 | 1,307,895 |
2019-10-16 | $37.45 | $37.76 | $37.06 | $37.70 | $35.16 | 1,144,915 |
2019-10-15 | $37.40 | $37.57 | $37.06 | $37.50 | $34.97 | 1,444,905 |
2019-10-14 | $37.40 | $37.42 | $37.07 | $37.38 | $34.86 | 1,118,783 |
2019-10-11 | $37.70 | $37.70 | $37.20 | $37.30 | $34.78 | 1,179,569 |
2019-10-10 | $37.47 | $37.63 | $37.23 | $37.39 | $34.87 | 1,660,383 |
2019-10-09 | $37.65 | $37.73 | $37.43 | $37.47 | $34.94 | 1,645,445 |
2019-10-08 | $37.61 | $37.76 | $37.22 | $37.48 | $34.95 | 1,706,335 |
2019-10-07 | $37.46 | $37.81 | $37.23 | $37.76 | $35.21 | 956,215 |
2019-10-04 | $37.60 | $37.88 | $37.50 | $37.64 | $35.10 | 1,384,833 |
2019-10-03 | $36.79 | $37.58 | $36.74 | $37.56 | $35.03 | 1,962,359 |
2019-10-02 | $36.93 | $37.01 | $36.63 | $36.74 | $34.26 | 1,898,005 |
2019-10-01 | $37.13 | $37.25 | $36.72 | $37.00 | $34.50 | 2,411,947 |
2019-09-30 | $36.80 | $37.36 | $36.80 | $37.07 | $34.57 | 1,745,766 |
2019-09-27 | $36.81 | $36.84 | $36.20 | $36.80 | $34.32 | 2,772,001 |
2019-09-26 | $37.08 | $37.24 | $36.92 | $37.00 | $34.32 | 948,059 |
2019-09-25 | $36.22 | $36.95 | $36.22 | $36.91 | $34.23 | 1,492,664 |
2019-09-24 | $36.86 | $36.86 | $36.22 | $36.30 | $33.67 | 893,330 |
2019-09-23 | $36.85 | $36.96 | $36.54 | $36.58 | $33.93 | 2,349,411 |
2019-09-20 | $36.74 | $37.06 | $36.60 | $36.86 | $34.19 | 10,442,712 |
2019-09-19 | $35.90 | $36.90 | $35.90 | $36.65 | $33.99 | 2,306,681 |
2019-09-18 | $36.25 | $36.47 | $35.40 | $35.83 | $33.23 | 2,148,350 |
2019-09-17 | $36.18 | $36.67 | $36.12 | $36.46 | $33.82 | 1,490,314 |
2019-09-16 | $35.26 | $36.36 | $35.21 | $36.15 | $33.53 | 2,494,362 |
2019-09-13 | $35.66 | $35.87 | $35.21 | $35.26 | $32.70 | 1,504,097 |
2019-09-12 | $35.52 | $35.91 | $35.31 | $35.65 | $33.07 | 1,852,482 |
2019-09-11 | $35.45 | $35.60 | $34.96 | $35.20 | $32.65 | 1,853,432 |
2019-09-10 | $36.34 | $36.34 | $35.26 | $35.53 | $32.95 | 2,505,545 |
2019-09-09 | $36.91 | $36.94 | $36.25 | $36.52 | $33.87 | 1,655,524 |
2019-09-06 | $37.20 | $37.28 | $36.70 | $36.84 | $34.17 | 1,116,371 |
2019-09-05 | $37.26 | $37.39 | $36.78 | $37.15 | $34.46 | 833,068 |
2019-09-04 | $37.16 | $37.34 | $36.97 | $37.33 | $34.62 | 1,043,858 |
2019-09-03 | $36.32 | $37.24 | $36.20 | $36.98 | $34.30 | 1,697,664 |
2019-08-30 | $36.37 | $36.49 | $36.05 | $36.42 | $33.78 | 837,406 |
2019-08-29 | $36.36 | $36.45 | $36.12 | $36.17 | $33.55 | 777,797 |
2019-08-28 | $36.12 | $36.42 | $35.91 | $36.16 | $33.54 | 987,402 |
2019-08-27 | $36.62 | $36.75 | $36.01 | $36.14 | $33.52 | 1,433,702 |
2019-08-26 | $36.66 | $36.70 | $36.16 | $36.47 | $33.83 | 930,734 |
2019-08-23 | $36.61 | $36.83 | $36.31 | $36.40 | $33.76 | 1,286,963 |
2019-08-22 | $36.34 | $36.73 | $36.08 | $36.67 | $34.01 | 818,619 |
2019-08-21 | $35.94 | $36.55 | $35.86 | $36.27 | $33.64 | 989,684 |
2019-08-20 | $36.44 | $36.46 | $35.97 | $36.04 | $33.43 | 789,939 |
2019-08-19 | $36.07 | $36.48 | $35.77 | $36.30 | $33.67 | 999,418 |
2019-08-16 | $35.78 | $36.01 | $35.38 | $35.93 | $33.33 | 1,450,253 |
2019-08-15 | $35.18 | $35.60 | $35.11 | $35.40 | $32.83 | 1,558,384 |
2019-08-14 | $35.07 | $35.40 | $34.85 | $34.99 | $32.45 | 1,674,644 |
2019-08-13 | $35.47 | $35.61 | $35.10 | $35.43 | $32.86 | 966,309 |
2019-08-12 | $35.32 | $35.90 | $35.10 | $35.45 | $32.88 | 3,020,961 |
2019-08-09 | $34.75 | $35.51 | $34.35 | $35.37 | $32.81 | 2,091,439 |
2019-08-08 | $33.88 | $34.76 | $33.52 | $34.50 | $32.00 | 3,063,531 |
2019-08-07 | $33.33 | $34.10 | $33.04 | $33.88 | $31.42 | 1,452,459 |
2019-08-06 | $33.25 | $33.61 | $33.00 | $33.44 | $31.02 | 1,391,139 |
2019-08-05 | $33.36 | $33.42 | $32.72 | $33.17 | $30.77 | 2,815,365 |
2019-08-02 | $33.40 | $33.80 | $33.28 | $33.70 | $31.26 | 2,099,801 |
2019-08-01 | $33.59 | $33.74 | $33.22 | $33.43 | $31.01 | 2,305,818 |
2019-07-31 | $33.56 | $33.96 | $33.33 | $33.53 | $31.10 | 2,247,101 |
2019-07-30 | $33.66 | $34.01 | $33.41 | $33.61 | $31.17 | 1,485,726 |
2019-07-29 | $33.74 | $33.88 | $33.55 | $33.73 | $31.29 | 1,513,363 |
2019-07-26 | $33.04 | $33.70 | $33.04 | $33.60 | $31.16 | 2,309,581 |
2019-07-25 | $33.39 | $33.46 | $32.99 | $33.08 | $30.68 | 1,570,956 |
2019-07-24 | $33.54 | $33.57 | $32.97 | $33.10 | $30.70 | 1,716,392 |
2019-07-23 | $33.17 | $33.64 | $32.86 | $33.50 | $31.07 | 2,658,578 |
2019-07-22 | $33.23 | $33.28 | $32.77 | $33.00 | $30.61 | 1,574,788 |
2019-07-19 | $33.63 | $33.89 | $33.12 | $33.18 | $30.77 | 1,855,079 |
2019-07-18 | $33.53 | $33.81 | $33.33 | $33.62 | $31.18 | 1,703,331 |
2019-07-17 | $34.01 | $34.12 | $33.38 | $33.68 | $31.24 | 1,249,438 |
2019-07-16 | $33.95 | $34.10 | $33.81 | $33.93 | $31.47 | 1,472,711 |
2019-07-15 | $34.31 | $34.40 | $33.96 | $34.09 | $31.62 | 1,471,543 |
2019-07-12 | $34.46 | $34.46 | $33.93 | $34.27 | $31.79 | 1,405,998 |
2019-07-11 | $34.83 | $34.91 | $34.08 | $34.41 | $31.92 | 1,416,541 |
2019-07-10 | $34.68 | $34.89 | $34.38 | $34.85 | $32.32 | 1,549,508 |
2019-07-09 | $34.28 | $34.58 | $34.17 | $34.51 | $32.01 | 1,633,087 |
2019-07-08 | $34.53 | $34.69 | $34.21 | $34.30 | $31.81 | 1,470,345 |
2019-07-05 | $34.20 | $34.50 | $33.75 | $34.48 | $31.98 | 1,210,029 |
2019-07-03 | $34.20 | $34.46 | $34.09 | $34.40 | $31.91 | 1,108,148 |
2019-07-02 | $33.33 | $34.14 | $33.33 | $34.14 | $31.67 | 1,657,838 |
2019-07-01 | $32.92 | $33.54 | $32.42 | $33.36 | $30.94 | 4,578,692 |
2019-06-28 | $32.57 | $32.80 | $32.27 | $32.42 | $30.07 | 16,249,454 |
2019-06-27 | $32.33 | $32.66 | $32.20 | $32.42 | $30.07 | 1,678,735 |
2019-06-26 | $33.28 | $33.30 | $32.32 | $32.42 | $29.89 | 2,687,348 |
2019-06-25 | $33.89 | $34.04 | $33.22 | $33.30 | $30.70 | 2,418,700 |
2019-06-24 | $34.07 | $34.24 | $33.69 | $33.79 | $31.15 | 2,223,264 |
2019-06-21 | $34.05 | $34.10 | $33.67 | $33.98 | $31.32 | 3,430,241 |
2019-06-20 | $34.04 | $34.17 | $33.55 | $34.13 | $31.46 | 3,393,587 |
2019-06-19 | $33.32 | $33.64 | $33.23 | $33.47 | $30.85 | 1,743,603 |
2019-06-18 | $33.65 | $33.78 | $33.34 | $33.41 | $30.80 | 1,394,574 |
2019-06-17 | $33.13 | $33.55 | $33.05 | $33.50 | $30.88 | 1,887,316 |
2019-06-14 | $33.20 | $33.39 | $32.98 | $33.05 | $30.47 | 1,252,590 |
2019-06-13 | $32.76 | $33.17 | $32.67 | $33.17 | $30.58 | 2,830,504 |
2019-06-12 | $32.22 | $32.86 | $32.22 | $32.66 | $30.11 | 2,530,176 |
2019-06-11 | $31.98 | $32.25 | $31.78 | $32.23 | $29.71 | 1,909,214 |
2019-06-10 | $31.78 | $32.03 | $31.46 | $31.93 | $29.43 | 1,715,329 |
2019-06-07 | $31.74 | $32.08 | $31.69 | $31.72 | $29.24 | 1,461,192 |
2019-06-06 | $31.61 | $31.69 | $31.19 | $31.67 | $29.19 | 1,838,771 |
2019-06-05 | $31.12 | $31.56 | $31.04 | $31.50 | $29.04 | 3,461,993 |
2019-06-04 | $31.35 | $31.44 | $30.52 | $30.79 | $28.38 | 2,703,823 |
2019-06-03 | $31.39 | $31.49 | $30.98 | $31.25 | $28.81 | 1,267,484 |
2019-05-31 | $31.13 | $31.48 | $31.03 | $31.30 | $28.85 | 2,367,307 |
2019-05-30 | $31.30 | $31.60 | $31.05 | $31.39 | $28.94 | 1,260,250 |
2019-05-29 | $31.82 | $31.89 | $31.16 | $31.32 | $28.87 | 1,962,317 |
2019-05-28 | $31.96 | $32.21 | $31.89 | $32.01 | $29.51 | 2,233,706 |
2019-05-24 | $31.63 | $32.13 | $31.63 | $31.84 | $29.35 | 2,353,848 |
2019-05-23 | $31.36 | $31.81 | $31.33 | $31.50 | $29.04 | 2,154,028 |
2019-05-22 | $31.33 | $31.64 | $31.22 | $31.55 | $29.08 | 1,456,790 |
2019-05-21 | $30.95 | $31.45 | $30.87 | $31.35 | $28.90 | 1,697,376 |
2019-05-20 | $31.02 | $31.10 | $30.66 | $30.77 | $28.36 | 1,981,064 |
2019-05-17 | $30.99 | $31.14 | $30.83 | $31.13 | $28.70 | 2,479,383 |
2019-05-16 | $31.06 | $31.33 | $31.04 | $31.17 | $28.73 | 1,719,047 |
2019-05-15 | $30.92 | $31.18 | $30.69 | $31.03 | $28.60 | 2,550,695 |
2019-05-14 | $30.48 | $31.06 | $30.35 | $30.95 | $28.53 | 3,574,772 |
2019-05-13 | $30.57 | $30.82 | $30.26 | $30.44 | $28.06 | 2,730,598 |
2019-05-10 | $30.74 | $31.02 | $30.50 | $30.87 | $28.46 | 2,481,848 |
2019-05-09 | $30.72 | $30.85 | $30.25 | $30.74 | $28.34 | 3,293,320 |
2019-05-08 | $31.50 | $31.50 | $30.67 | $30.83 | $28.42 | 3,840,062 |
2019-05-07 | $32.19 | $32.30 | $31.57 | $31.78 | $29.30 | 2,559,289 |
2019-05-06 | $32.20 | $32.50 | $32.08 | $32.35 | $29.82 | 1,217,571 |
2019-05-03 | $32.19 | $32.47 | $31.98 | $32.42 | $29.89 | 1,987,813 |
2019-05-02 | $32.17 | $32.56 | $31.88 | $32.12 | $29.61 | 1,733,684 |
2019-05-01 | $32.07 | $32.39 | $31.96 | $32.15 | $29.64 | 2,350,180 |
2019-04-30 | $31.83 | $32.16 | $31.54 | $32.01 | $29.51 | 1,604,482 |
2019-04-29 | $32.35 | $32.40 | $31.60 | $31.81 | $29.32 | 1,846,882 |
2019-04-26 | $32.08 | $32.35 | $32.02 | $32.31 | $29.78 | 3,916,757 |
2019-04-25 | $31.86 | $32.00 | $31.66 | $32.00 | $29.50 | 2,210,528 |
2019-04-24 | $31.70 | $31.96 | $31.56 | $31.93 | $29.43 | 2,767,315 |
2019-04-23 | $31.59 | $31.72 | $31.29 | $31.72 | $29.24 | 4,059,909 |
2019-04-22 | $30.90 | $31.36 | $30.66 | $31.36 | $28.91 | 10,962,995 |
2019-04-18 | $30.48 | $31.01 | $30.36 | $30.93 | $28.51 | 7,359,186 |
2019-04-17 | $30.15 | $30.71 | $29.70 | $30.42 | $28.04 | 23,627,242 |
2019-04-16 | $30.62 | $31.46 | $29.69 | $30.00 | $27.65 | 4,123,159 |
2019-04-15 | $31.04 | $31.10 | $30.55 | $30.70 | $28.30 | 668,982 |
2019-04-12 | $31.09 | $31.16 | $30.73 | $31.06 | $28.63 | 704,835 |
2019-04-11 | $31.10 | $31.17 | $30.93 | $31.10 | $28.67 | 1,095,962 |
2019-04-10 | $30.49 | $31.14 | $30.43 | $31.08 | $28.65 | 1,236,517 |
2019-04-09 | $30.43 | $30.47 | $30.20 | $30.38 | $28.01 | 774,930 |
2019-04-08 | $30.69 | $30.77 | $30.42 | $30.47 | $28.09 | 459,779 |
2019-04-05 | $30.47 | $30.78 | $30.47 | $30.77 | $28.36 | 738,072 |
2019-04-04 | $30.78 | $30.85 | $30.25 | $30.48 | $28.10 | 538,226 |
2019-04-03 | $30.81 | $30.99 | $30.58 | $30.81 | $28.40 | 654,124 |
2019-04-02 | $30.58 | $30.80 | $30.36 | $30.72 | $28.32 | 1,952,443 |
2019-04-01 | $30.62 | $30.80 | $30.07 | $30.48 | $28.10 | 1,124,278 |
2019-03-29 | $30.78 | $30.85 | $30.45 | $30.51 | $28.12 | 1,426,845 |
2019-03-28 | $30.20 | $30.75 | $30.15 | $30.73 | $28.33 | 1,228,558 |
2019-03-27 | $30.64 | $30.67 | $30.14 | $30.38 | $27.82 | 1,171,235 |
2019-03-26 | $30.73 | $30.76 | $30.47 | $30.68 | $28.10 | 926,000 |
2019-03-25 | $30.28 | $30.60 | $30.24 | $30.53 | $27.96 | 1,358,065 |
2019-03-22 | $30.30 | $30.51 | $30.04 | $30.25 | $27.70 | 1,610,451 |
2019-03-21 | $29.78 | $30.41 | $29.78 | $30.31 | $27.76 | 1,431,784 |
2019-03-20 | $30.03 | $30.13 | $29.66 | $29.86 | $27.35 | 1,160,608 |
2019-03-19 | $30.59 | $30.81 | $30.01 | $30.10 | $27.57 | 1,207,807 |
2019-03-18 | $30.46 | $30.54 | $30.16 | $30.50 | $27.93 | 1,540,198 |
2019-03-15 | $30.34 | $30.53 | $30.07 | $30.53 | $27.96 | 7,569,162 |
2019-03-14 | $30.26 | $30.57 | $30.14 | $30.29 | $27.74 | 2,013,753 |
2019-03-13 | $30.03 | $30.37 | $30.00 | $30.13 | $27.60 | 1,867,749 |
2019-03-12 | $30.40 | $30.40 | $29.83 | $29.91 | $27.39 | 1,934,196 |
2019-03-11 | $29.63 | $30.38 | $29.63 | $30.37 | $27.81 | 3,361,479 |
2019-03-08 | $29.33 | $29.61 | $29.33 | $29.60 | $27.11 | 1,352,825 |
2019-03-07 | $29.92 | $30.06 | $29.21 | $29.39 | $26.92 | 2,546,197 |
2019-03-06 | $30.15 | $30.15 | $29.44 | $29.92 | $27.40 | 2,654,605 |
2019-03-05 | $29.19 | $29.88 | $29.05 | $29.88 | $27.37 | 13,262,290 |
2019-03-04 | $28.89 | $29.51 | $28.81 | $29.19 | $26.73 | 5,923,279 |
2019-03-01 | $28.70 | $28.94 | $28.34 | $28.77 | $26.35 | 20,210,496 |
2019-02-28 | $28.08 | $28.98 | $27.96 | $28.75 | $26.33 | 3,503,448 |
2019-02-27 | $28.39 | $28.66 | $27.97 | $28.06 | $25.70 | 1,439,583 |
2019-02-26 | $28.65 | $28.71 | $28.06 | $28.47 | $26.07 | 1,260,216 |
2019-02-25 | $29.61 | $29.67 | $28.25 | $28.57 | $26.17 | 1,738,687 |
2019-02-22 | $28.79 | $29.68 | $28.64 | $29.44 | $26.96 | 2,382,117 |
2019-02-21 | $28.46 | $28.76 | $28.32 | $28.54 | $26.14 | 1,173,457 |
2019-02-20 | $28.92 | $29.09 | $28.55 | $28.59 | $26.18 | 1,020,849 |
2019-02-19 | $28.78 | $29.23 | $28.70 | $28.93 | $26.50 | 1,180,514 |
2019-02-15 | $28.89 | $28.90 | $28.67 | $28.75 | $26.33 | 456,909 |
2019-02-14 | $28.63 | $28.83 | $28.25 | $28.77 | $26.35 | 542,333 |
2019-02-13 | $28.64 | $28.71 | $28.33 | $28.63 | $26.22 | 813,283 |
2019-02-12 | $28.93 | $28.93 | $28.45 | $28.66 | $26.25 | 926,405 |
2019-02-11 | $29.04 | $29.23 | $28.74 | $28.80 | $26.38 | 972,081 |
2019-02-08 | $29.01 | $29.21 | $28.84 | $29.04 | $26.60 | 942,527 |
2019-02-07 | $28.81 | $29.26 | $28.62 | $29.12 | $26.67 | 879,644 |
2019-02-06 | $29.38 | $29.59 | $28.90 | $28.92 | $26.49 | 664,655 |
2019-02-05 | $29.12 | $29.51 | $28.78 | $29.44 | $26.96 | 639,925 |
2019-02-04 | $29.12 | $29.21 | $28.81 | $29.06 | $26.62 | 453,612 |
2019-02-01 | $29.41 | $29.57 | $28.63 | $29.15 | $26.70 | 1,287,414 |
2019-01-31 | $28.71 | $29.50 | $28.53 | $29.32 | $26.85 | 1,607,049 |
2019-01-30 | $28.36 | $29.01 | $28.25 | $28.68 | $26.27 | 1,739,569 |
2019-01-29 | $28.23 | $28.47 | $28.08 | $28.28 | $25.90 | 1,303,519 |
2019-01-28 | $27.80 | $28.41 | $27.75 | $28.20 | $25.83 | 1,225,163 |
2019-01-25 | $27.76 | $28.18 | $27.74 | $27.93 | $25.58 | 993,110 |
2019-01-24 | $28.28 | $28.36 | $27.73 | $27.77 | $25.43 | 546,688 |
2019-01-23 | $28.37 | $28.85 | $28.16 | $28.28 | $25.90 | 1,102,921 |
2019-01-22 | $28.15 | $28.42 | $27.95 | $28.31 | $25.93 | 1,055,948 |
2019-01-18 | $28.18 | $28.31 | $28.00 | $28.26 | $25.88 | 633,554 |
2019-01-17 | $27.68 | $28.08 | $27.68 | $28.08 | $25.72 | 842,044 |
2019-01-16 | $27.89 | $28.01 | $27.56 | $27.76 | $25.42 | 1,522,627 |
2019-01-15 | $27.54 | $27.83 | $27.40 | $27.75 | $25.42 | 1,250,196 |
2019-01-14 | $27.43 | $27.61 | $27.19 | $27.46 | $25.15 | 1,467,941 |
2019-01-11 | $27.17 | $27.51 | $27.01 | $27.45 | $25.14 | 771,490 |
2019-01-10 | $26.42 | $27.14 | $26.27 | $27.12 | $24.84 | 800,232 |
2019-01-09 | $26.49 | $26.49 | $26.03 | $26.37 | $24.15 | 705,563 |
2019-01-08 | $25.92 | $26.55 | $25.64 | $26.43 | $24.21 | 846,070 |
2019-01-07 | $25.54 | $26.05 | $25.44 | $25.67 | $23.51 | 939,130 |
2019-01-04 | $25.30 | $25.81 | $25.22 | $25.45 | $23.31 | 1,312,296 |
2019-01-03 | $24.89 | $25.32 | $24.57 | $25.08 | $22.97 | 718,080 |
2019-01-02 | $25.28 | $25.28 | $24.52 | $24.92 | $22.82 | 1,080,298 |
2018-12-31 | $25.25 | $25.58 | $24.86 | $25.54 | $23.39 | 815,482 |
2018-12-28 | $25.18 | $25.32 | $24.84 | $25.16 | $23.04 | 584,006 |
2018-12-27 | $25.16 | $25.21 | $24.37 | $25.20 | $22.91 | 1,255,980 |
2018-12-26 | $24.29 | $25.27 | $24.29 | $25.24 | $22.95 | 1,450,744 |
2018-12-24 | $25.39 | $25.42 | $24.27 | $24.27 | $22.06 | 372,985 |
2018-12-21 | $26.15 | $26.96 | $25.43 | $25.45 | $23.14 | 1,570,587 |
2018-12-20 | $26.19 | $26.24 | $25.70 | $26.20 | $23.82 | 883,410 |
2018-12-19 | $26.70 | $26.77 | $26.11 | $26.23 | $23.85 | 804,686 |
2018-12-18 | $26.55 | $26.75 | $26.38 | $26.66 | $24.24 | 918,637 |
2018-12-17 | $27.25 | $27.45 | $26.34 | $26.35 | $23.95 | 1,188,258 |
2018-12-14 | $27.49 | $27.75 | $27.00 | $27.10 | $24.64 | 1,287,823 |
2018-12-13 | $27.25 | $27.66 | $27.20 | $27.60 | $25.09 | 14,099,022 |
2018-12-12 | $27.74 | $27.80 | $27.20 | $27.25 | $24.77 | 482,337 |
2018-12-11 | $27.92 | $28.04 | $27.33 | $27.58 | $25.07 | 593,394 |
2018-12-10 | $27.60 | $27.92 | $27.45 | $27.78 | $25.25 | 899,985 |
2018-12-07 | $27.73 | $28.01 | $27.51 | $27.86 | $25.33 | 948,894 |
2018-12-06 | $26.82 | $27.73 | $26.75 | $27.70 | $25.18 | 1,225,345 |
2018-12-04 | $26.95 | $27.28 | $26.90 | $26.96 | $24.51 | 1,407,039 |
2018-12-03 | $26.94 | $26.97 | $26.57 | $26.93 | $24.48 | 808,955 |
2018-11-30 | $26.82 | $27.15 | $26.63 | $26.80 | $24.36 | 6,432,064 |
2018-11-29 | $26.63 | $27.00 | $26.63 | $26.96 | $24.51 | 1,510,570 |
2018-11-28 | $26.53 | $26.97 | $26.50 | $26.74 | $24.31 | 2,348,366 |
2018-11-27 | $26.28 | $26.75 | $26.25 | $26.50 | $24.09 | 1,894,624 |
2018-11-26 | $27.03 | $27.03 | $26.26 | $26.31 | $23.92 | 893,996 |
2018-11-23 | $26.73 | $27.21 | $26.49 | $26.95 | $24.50 | 715,053 |
2018-11-21 | $26.30 | $26.82 | $26.23 | $26.71 | $24.28 | 1,306,048 |
2018-11-20 | $26.30 | $26.36 | $25.88 | $26.12 | $23.75 | 849,066 |
2018-11-19 | $26.74 | $26.91 | $26.27 | $26.40 | $24.00 | 701,348 |
2018-11-16 | $26.26 | $26.68 | $26.09 | $26.68 | $24.25 | 1,241,406 |
2018-11-15 | $26.40 | $26.47 | $25.69 | $26.30 | $23.91 | 1,030,504 |
2018-11-14 | $26.00 | $26.97 | $25.98 | $26.53 | $24.12 | 2,191,245 |
2018-11-13 | $26.30 | $26.43 | $25.70 | $25.97 | $23.61 | 1,491,895 |
2018-11-12 | $26.35 | $26.79 | $26.11 | $26.16 | $23.78 | 1,121,979 |
2018-11-09 | $24.88 | $26.46 | $24.45 | $26.36 | $23.96 | 1,930,620 |
2018-11-08 | $24.90 | $25.07 | $24.62 | $24.90 | $22.64 | 696,171 |
2018-11-07 | $24.74 | $25.21 | $24.70 | $24.94 | $22.67 | 1,246,161 |
2018-11-06 | $24.81 | $24.98 | $24.71 | $24.75 | $22.50 | 467,719 |
2018-11-05 | $24.48 | $24.97 | $24.47 | $24.84 | $22.58 | 499,542 |
2018-11-02 | $24.85 | $24.97 | $24.37 | $24.44 | $22.22 | 1,036,697 |
2018-11-01 | $24.79 | $24.97 | $24.67 | $24.77 | $22.52 | 616,982 |
2018-10-31 | $24.88 | $24.98 | $24.50 | $24.75 | $22.50 | 712,674 |
2018-10-30 | $24.88 | $25.43 | $24.62 | $24.78 | $22.53 | 1,185,972 |
2018-10-29 | $24.74 | $25.13 | $24.69 | $24.82 | $22.56 | 462,211 |
2018-10-26 | $24.74 | $24.86 | $24.29 | $24.71 | $22.46 | 583,877 |
2018-10-25 | $24.57 | $25.03 | $24.53 | $24.75 | $22.50 | 570,818 |
2018-10-24 | $24.41 | $24.85 | $24.38 | $24.49 | $22.26 | 777,533 |
2018-10-23 | $24.43 | $24.50 | $24.07 | $24.36 | $22.15 | 652,807 |
2018-10-22 | $24.51 | $24.82 | $24.45 | $24.50 | $22.27 | 480,947 |
2018-10-19 | $24.19 | $24.66 | $24.19 | $24.43 | $22.21 | 696,796 |
2018-10-18 | $24.46 | $24.52 | $24.19 | $24.19 | $21.99 | 532,211 |
2018-10-17 | $24.52 | $24.66 | $24.39 | $24.55 | $22.32 | 903,215 |
2018-10-16 | $24.30 | $24.62 | $24.24 | $24.54 | $22.31 | 688,327 |
2018-10-15 | $23.67 | $24.38 | $23.28 | $24.26 | $22.05 | 428,336 |
2018-10-12 | $24.05 | $24.57 | $23.60 | $24.13 | $21.94 | 717,291 |
2018-10-11 | $24.76 | $24.94 | $24.15 | $24.30 | $22.09 | 676,597 |
2018-10-10 | $24.44 | $25.54 | $24.44 | $24.77 | $22.52 | 837,553 |
2018-10-09 | $24.65 | $25.41 | $24.58 | $25.22 | $22.93 | 578,597 |
2018-10-08 | $24.88 | $25.18 | $24.85 | $25.12 | $22.84 | 524,933 |
2018-10-05 | $24.66 | $24.95 | $24.47 | $24.88 | $22.62 | 538,711 |
2018-10-04 | $24.80 | $25.19 | $24.61 | $24.62 | $22.38 | 968,028 |
2018-10-03 | $24.52 | $25.27 | $24.52 | $25.02 | $22.75 | 963,962 |
2018-10-02 | $24.92 | $25.26 | $24.83 | $25.02 | $22.75 | 643,522 |
2018-10-01 | $25.11 | $25.20 | $24.88 | $24.93 | $22.66 | 615,190 |
2018-09-28 | $24.84 | $25.02 | $24.75 | $25.02 | $22.75 | 1,041,664 |
2018-09-27 | $24.90 | $25.09 | $24.62 | $24.84 | $22.58 | 688,486 |
2018-09-26 | $25.17 | $25.40 | $24.90 | $24.98 | $22.54 | 946,325 |
2018-09-25 | $25.30 | $25.49 | $25.04 | $25.19 | $22.73 | 1,144,337 |
2018-09-24 | $25.40 | $25.48 | $25.18 | $25.25 | $22.78 | 1,151,856 |
2018-09-21 | $25.32 | $25.44 | $25.11 | $25.38 | $22.90 | 5,927,467 |
2018-09-20 | $25.25 | $25.46 | $25.11 | $25.27 | $22.80 | 1,081,280 |
2018-09-19 | $25.69 | $26.08 | $25.27 | $25.27 | $22.80 | 1,807,305 |
2018-09-18 | $25.84 | $25.93 | $25.27 | $25.59 | $23.09 | 3,111,100 |
2018-09-17 | $24.78 | $25.94 | $24.78 | $25.69 | $23.18 | 3,490,730 |
2018-09-14 | $25.00 | $25.20 | $24.87 | $24.91 | $22.48 | 13,019,358 |
2018-09-13 | $24.78 | $25.38 | $24.73 | $25.18 | $22.72 | 1,459,069 |
2018-09-12 | $23.97 | $24.70 | $23.87 | $24.64 | $22.23 | 1,462,553 |
2018-09-11 | $24.74 | $24.93 | $24.70 | $24.82 | $22.39 | 506,662 |
2018-09-10 | $24.81 | $24.91 | $24.61 | $24.76 | $22.34 | 604,306 |
2018-09-07 | $24.70 | $24.94 | $24.54 | $24.68 | $22.27 | 468,690 |
2018-09-06 | $24.88 | $24.93 | $24.65 | $24.73 | $22.31 | 327,053 |
2018-09-05 | $24.83 | $25.01 | $24.67 | $24.88 | $22.45 | 369,770 |
2018-09-04 | $24.85 | $25.15 | $24.75 | $24.88 | $22.45 | 787,246 |
2018-08-31 | $24.46 | $24.95 | $24.23 | $24.90 | $22.47 | 541,280 |
2018-08-30 | $24.61 | $24.90 | $24.37 | $24.52 | $22.12 | 514,169 |
2018-08-29 | $24.45 | $24.69 | $24.34 | $24.64 | $22.23 | 425,389 |
2018-08-28 | $24.23 | $24.43 | $24.03 | $24.37 | $21.99 | 546,328 |
2018-08-27 | $24.18 | $24.32 | $23.94 | $24.20 | $21.84 | 453,127 |
2018-08-24 | $23.90 | $24.06 | $23.81 | $24.05 | $21.70 | 432,541 |
2018-08-23 | $23.77 | $23.87 | $23.57 | $23.85 | $21.52 | 369,043 |
2018-08-22 | $24.10 | $24.29 | $23.67 | $23.77 | $21.45 | 325,159 |
2018-08-21 | $24.07 | $24.39 | $23.78 | $24.10 | $21.74 | 499,664 |
2018-08-20 | $24.04 | $24.12 | $23.79 | $23.99 | $21.65 | 369,959 |
2018-08-17 | $23.61 | $24.16 | $23.40 | $23.87 | $21.54 | 522,104 |
2018-08-16 | $23.20 | $23.60 | $22.92 | $23.53 | $21.23 | 551,446 |
2018-08-15 | $23.14 | $23.31 | $22.89 | $23.12 | $20.86 | 414,891 |
2018-08-14 | $22.90 | $23.51 | $22.71 | $23.12 | $20.86 | 822,492 |
2018-08-13 | $23.29 | $23.50 | $22.76 | $22.98 | $20.73 | 623,713 |
2018-08-10 | $23.04 | $23.32 | $21.45 | $23.14 | $20.88 | 1,753,600 |
2018-08-09 | $21.39 | $21.55 | $21.25 | $21.50 | $19.40 | 403,739 |
2018-08-08 | $21.47 | $21.50 | $21.30 | $21.37 | $19.28 | 753,788 |
2018-08-07 | $21.60 | $21.65 | $21.27 | $21.49 | $19.39 | 410,509 |
2018-08-06 | $21.74 | $21.84 | $21.55 | $21.67 | $19.55 | 296,881 |
2018-08-03 | $21.61 | $21.69 | $21.51 | $21.68 | $19.56 | 401,082 |
2018-08-02 | $21.37 | $21.59 | $21.25 | $21.54 | $19.44 | 426,422 |
2018-08-01 | $21.48 | $21.55 | $21.28 | $21.41 | $19.32 | 403,839 |
2018-07-31 | $21.40 | $21.72 | $21.28 | $21.51 | $19.41 | 896,228 |
2018-07-30 | $21.34 | $21.55 | $21.12 | $21.32 | $19.24 | 632,136 |
2018-07-27 | $21.59 | $21.61 | $21.17 | $21.24 | $19.16 | 517,014 |
2018-07-26 | $21.66 | $21.83 | $21.56 | $21.59 | $19.48 | 566,431 |
2018-07-25 | $21.39 | $21.66 | $21.30 | $21.62 | $19.51 | 1,112,891 |
2018-07-24 | $21.29 | $21.64 | $21.16 | $21.50 | $19.40 | 468,531 |
2018-07-23 | $21.42 | $21.42 | $21.06 | $21.29 | $19.21 | 777,705 |
2018-07-20 | $21.34 | $21.47 | $21.17 | $21.36 | $19.27 | 481,120 |
2018-07-19 | $21.25 | $21.46 | $21.15 | $21.44 | $19.34 | 959,258 |
2018-07-18 | $21.26 | $21.56 | $21.11 | $21.25 | $19.17 | 694,089 |
2018-07-17 | $21.59 | $21.72 | $21.25 | $21.29 | $19.21 | 760,669 |
2018-07-16 | $21.79 | $21.90 | $21.50 | $21.64 | $19.53 | 400,236 |
2018-07-13 | $21.50 | $21.78 | $21.50 | $21.72 | $19.60 | 399,232 |
2018-07-12 | $21.61 | $21.71 | $21.38 | $21.54 | $19.44 | 437,004 |
2018-07-11 | $21.53 | $21.67 | $21.44 | $21.44 | $19.34 | 410,643 |
2018-07-10 | $21.52 | $21.92 | $21.43 | $21.62 | $19.51 | 876,300 |
2018-07-09 | $22.30 | $22.43 | $21.39 | $21.50 | $19.40 | 1,816,789 |
2018-07-06 | $22.23 | $22.43 | $22.19 | $22.30 | $20.12 | 578,457 |
2018-07-05 | $22.11 | $22.35 | $21.92 | $22.21 | $20.04 | 714,003 |
2018-07-03 | $21.90 | $22.06 | $21.84 | $22.04 | $19.89 | 287,396 |
2018-07-02 | $21.92 | $22.03 | $21.75 | $21.87 | $19.73 | 285,176 |
2018-06-29 | $22.44 | $22.44 | $21.87 | $22.02 | $19.87 | 564,636 |
2018-06-28 | $22.00 | $22.32 | $21.86 | $22.25 | $20.08 | 264,797 |
2018-06-27 | $22.64 | $22.64 | $22.01 | $22.12 | $19.79 | 430,388 |
2018-06-26 | $22.59 | $22.78 | $22.38 | $22.66 | $20.27 | 399,504 |
2018-06-25 | $22.26 | $22.56 | $22.10 | $22.54 | $20.17 | 339,012 |
2018-06-22 | $22.24 | $22.45 | $22.06 | $22.26 | $19.92 | 1,436,055 |
2018-06-21 | $22.12 | $22.32 | $21.90 | $22.25 | $19.91 | 604,468 |
2018-06-20 | $21.95 | $22.16 | $21.82 | $22.12 | $19.79 | 875,071 |
2018-06-19 | $21.65 | $22.05 | $21.45 | $21.75 | $19.46 | 1,260,120 |
2018-06-18 | $21.39 | $21.83 | $21.39 | $21.72 | $19.43 | 961,934 |
2018-06-15 | $21.65 | $21.71 | $21.24 | $21.50 | $19.24 | 2,579,872 |
2018-06-14 | $21.83 | $21.94 | $21.67 | $21.67 | $19.39 | 701,156 |
2018-06-13 | $21.87 | $21.91 | $21.58 | $21.70 | $19.42 | 1,448,451 |
2018-06-12 | $21.63 | $21.94 | $21.56 | $21.70 | $19.42 | 1,035,444 |
2018-06-11 | $21.75 | $21.75 | $21.39 | $21.62 | $19.34 | 408,978 |
2018-06-08 | $21.76 | $21.87 | $21.61 | $21.70 | $19.42 | 817,642 |
2018-06-07 | $21.72 | $21.86 | $21.66 | $21.74 | $19.45 | 1,104,208 |
2018-06-06 | $21.53 | $21.80 | $21.24 | $21.70 | $19.42 | 756,480 |
2018-06-05 | $21.94 | $22.03 | $21.34 | $21.52 | $19.25 | 1,049,013 |
2018-06-04 | $21.30 | $22.14 | $21.26 | $22.00 | $19.68 | 1,872,188 |
2018-06-01 | $21.00 | $21.62 | $20.77 | $21.35 | $19.10 | 1,360,813 |
2018-05-31 | $21.78 | $21.78 | $20.45 | $20.60 | $18.43 | 3,858,791 |
2018-05-30 | $21.51 | $21.82 | $21.45 | $21.76 | $19.47 | 434,882 |
2018-05-29 | $21.50 | $21.68 | $21.35 | $21.43 | $19.17 | 771,908 |
2018-05-25 | $21.75 | $21.83 | $21.43 | $21.61 | $19.34 | 283,740 |
2018-05-24 | $21.71 | $21.80 | $21.45 | $21.68 | $19.40 | 312,716 |
2018-05-23 | $21.52 | $21.99 | $21.28 | $21.64 | $19.36 | 876,712 |
2018-05-22 | $21.75 | $22.01 | $21.25 | $21.42 | $19.17 | 739,658 |
2018-05-21 | $21.85 | $22.10 | $21.77 | $21.89 | $19.59 | 467,782 |
2018-05-18 | $21.95 | $22.03 | $21.70 | $21.85 | $19.55 | 525,998 |
2018-05-17 | $21.44 | $22.07 | $21.11 | $21.85 | $19.55 | 1,641,975 |
2018-05-16 | $21.07 | $21.49 | $20.90 | $21.41 | $19.16 | 933,761 |
2018-05-15 | $21.39 | $21.74 | $20.75 | $21.03 | $18.82 | 1,317,492 |
2018-05-14 | $22.30 | $22.39 | $21.23 | $21.42 | $19.17 | 622,583 |
2018-05-11 | $23.19 | $23.54 | $21.72 | $22.30 | $19.95 | 2,001,702 |
2018-05-10 | $21.72 | $22.06 | $21.35 | $21.43 | $19.17 | 805,443 |
2018-05-09 | $21.20 | $21.53 | $21.04 | $21.49 | $19.23 | 351,721 |
2018-05-08 | $20.92 | $21.16 | $20.69 | $21.14 | $18.91 | 381,306 |
2018-05-07 | $20.87 | $21.04 | $20.64 | $20.99 | $18.78 | 197,307 |
2018-05-04 | $20.72 | $20.92 | $20.64 | $20.74 | $18.56 | 317,955 |
2018-05-03 | $20.51 | $20.79 | $20.32 | $20.72 | $18.54 | 222,080 |
2018-05-02 | $20.55 | $20.92 | $20.50 | $20.51 | $18.35 | 732,444 |
2018-05-01 | $20.60 | $20.64 | $20.30 | $20.61 | $18.44 | 706,957 |
2018-04-30 | $20.82 | $21.13 | $20.53 | $20.61 | $18.44 | 580,232 |
2018-04-27 | $20.34 | $21.05 | $20.34 | $20.82 | $18.63 | 350,431 |
2018-04-26 | $20.35 | $20.50 | $20.23 | $20.33 | $18.19 | 256,204 |
2018-04-25 | $20.17 | $20.26 | $19.97 | $20.20 | $18.07 | 191,022 |
2018-04-24 | $20.05 | $20.11 | $19.94 | $20.08 | $17.97 | 575,206 |
2018-04-23 | $19.86 | $20.11 | $19.85 | $19.98 | $17.88 | 566,613 |
2018-04-20 | $19.73 | $20.07 | $19.72 | $19.85 | $17.76 | 469,149 |
2018-04-19 | $19.61 | $19.77 | $19.51 | $19.72 | $17.64 | 441,224 |
2018-04-18 | $19.53 | $19.83 | $19.24 | $19.72 | $17.64 | 266,413 |
2018-04-17 | $19.37 | $19.66 | $19.36 | $19.48 | $17.43 | 298,379 |
2018-04-16 | $19.06 | $19.37 | $18.91 | $19.36 | $17.32 | 252,197 |
2018-04-13 | $19.40 | $19.40 | $19.02 | $19.02 | $17.02 | 301,580 |
2018-04-12 | $19.54 | $19.63 | $19.29 | $19.29 | $17.26 | 578,660 |
2018-04-11 | $19.06 | $19.56 | $19.00 | $19.46 | $17.41 | 716,295 |
2018-04-10 | $19.19 | $19.21 | $19.01 | $19.10 | $17.09 | 529,176 |
2018-04-09 | $18.97 | $19.26 | $18.71 | $19.06 | $17.05 | 651,013 |
2018-04-06 | $18.76 | $18.94 | $18.69 | $18.83 | $16.85 | 195,523 |
2018-04-05 | $18.80 | $18.88 | $18.65 | $18.84 | $16.86 | 555,232 |
2018-04-04 | $18.50 | $18.97 | $18.44 | $18.82 | $16.84 | 552,874 |
2018-04-03 | $18.79 | $18.79 | $18.53 | $18.65 | $16.69 | 569,797 |
2018-04-02 | $19.00 | $19.22 | $18.57 | $18.58 | $16.62 | 529,173 |
2018-03-29 | $18.55 | $19.28 | $18.55 | $19.08 | $17.07 | 725,967 |
2018-03-28 | $18.38 | $18.70 | $18.30 | $18.63 | $16.67 | 759,339 |
2018-03-27 | $18.75 | $18.80 | $18.45 | $18.47 | $16.40 | 259,217 |
2018-03-26 | $18.84 | $18.90 | $18.52 | $18.65 | $16.56 | 885,881 |
2018-03-23 | $18.83 | $18.95 | $18.57 | $18.66 | $16.57 | 563,716 |
2018-03-22 | $18.76 | $18.95 | $18.73 | $18.85 | $16.74 | 368,302 |
2018-03-21 | $18.60 | $19.13 | $18.55 | $18.88 | $16.77 | 970,646 |
2018-03-20 | $18.78 | $18.78 | $18.46 | $18.72 | $16.62 | 451,220 |
2018-03-19 | $18.67 | $18.79 | $18.48 | $18.70 | $16.61 | 740,787 |
2018-03-16 | $18.32 | $18.67 | $18.11 | $18.67 | $16.58 | 7,694,484 |
2018-03-15 | $17.98 | $18.42 | $17.98 | $18.33 | $16.28 | 493,288 |
2018-03-14 | $17.90 | $18.06 | $17.77 | $17.94 | $15.93 | 456,339 |
2018-03-13 | $18.05 | $18.21 | $17.75 | $17.91 | $15.91 | 256,095 |
2018-03-12 | $18.33 | $18.34 | $17.93 | $18.13 | $16.10 | 364,896 |
2018-03-09 | $17.95 | $18.05 | $17.81 | $17.97 | $15.96 | 471,518 |
2018-03-08 | $17.88 | $18.00 | $17.78 | $17.86 | $15.86 | 249,637 |
2018-03-07 | $17.78 | $17.93 | $17.72 | $17.74 | $15.75 | 257,738 |
2018-03-06 | $17.80 | $18.15 | $17.75 | $17.77 | $15.78 | 266,683 |
2018-03-05 | $17.91 | $17.95 | $17.70 | $17.76 | $15.77 | 377,443 |
2018-03-02 | $17.82 | $18.10 | $17.18 | $17.90 | $15.90 | 563,570 |
2018-03-01 | $18.00 | $18.26 | $17.86 | $17.91 | $15.91 | 733,110 |
2018-02-28 | $18.00 | $18.06 | $17.90 | $18.00 | $15.99 | 720,195 |
2018-02-27 | $18.17 | $18.25 | $17.92 | $18.00 | $15.99 | 718,560 |
2018-02-26 | $18.27 | $18.37 | $18.08 | $18.09 | $16.07 | 330,938 |
2018-02-23 | $17.81 | $18.25 | $17.80 | $18.22 | $16.18 | 747,653 |
2018-02-22 | $17.85 | $17.95 | $17.66 | $17.85 | $15.85 | 564,371 |
2018-02-21 | $18.00 | $18.02 | $17.78 | $17.90 | $15.90 | 641,436 |
2018-02-20 | $18.00 | $18.03 | $17.90 | $17.97 | $15.96 | 390,905 |
2018-02-16 | $17.93 | $18.07 | $17.83 | $17.98 | $15.97 | 341,835 |
2018-02-15 | $18.00 | $18.08 | $17.89 | $17.92 | $15.91 | 393,871 |
2018-02-14 | $17.94 | $18.01 | $17.70 | $17.98 | $15.97 | 391,907 |
2018-02-13 | $17.65 | $18.09 | $17.61 | $17.96 | $15.95 | 334,453 |
2018-02-12 | $17.57 | $17.93 | $17.35 | $17.53 | $15.57 | 559,501 |
2018-02-09 | $17.71 | $17.95 | $16.13 | $17.79 | $15.80 | 1,018,721 |
2018-02-08 | $17.94 | $18.02 | $17.66 | $17.68 | $15.70 | 484,646 |
2018-02-07 | $17.74 | $18.10 | $17.65 | $18.02 | $16.00 | 510,485 |
2018-02-06 | $17.84 | $17.99 | $17.25 | $17.80 | $15.81 | 1,929,547 |
2018-02-05 | $18.12 | $18.29 | $17.80 | $17.94 | $15.93 | 613,399 |
2018-02-02 | $18.23 | $18.29 | $17.85 | $18.18 | $16.15 | 1,226,100 |
2018-02-01 | $18.27 | $18.41 | $18.12 | $18.27 | $16.23 | 974,290 |
2018-01-31 | $17.91 | $18.35 | $17.83 | $18.28 | $16.23 | 1,161,053 |
2018-01-30 | $17.92 | $17.97 | $17.59 | $17.91 | $15.91 | 925,572 |
2018-01-29 | $17.61 | $17.99 | $17.58 | $17.95 | $15.94 | 947,282 |
2018-01-26 | $17.81 | $17.89 | $17.65 | $17.75 | $15.76 | 562,137 |
2018-01-25 | $17.60 | $18.05 | $17.31 | $17.75 | $15.76 | 3,198,721 |
2018-01-24 | $17.83 | $17.83 | $17.54 | $17.63 | $15.66 | 1,419,912 |
2018-01-23 | $17.95 | $17.95 | $17.41 | $17.64 | $15.67 | 2,391,222 |
2018-01-22 | $17.89 | $18.00 | $17.56 | $17.79 | $15.80 | 2,261,607 |
2018-01-19 | $17.50 | $18.00 | $17.05 | $17.77 | $15.78 | 18,176,864 |