Gaming and Leisure Properties Inc (GLPI) Exchange: NASDAQ
Data as of March 28, 2024
$45.10 ($-0.60) -1.31%
Gaming and Leisure Properties Inc - Daily Information
Click for more stock information on Gaming and Leisure Properties Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $45.72 |
Previous Close | $45.10 |
High | $45.79 |
Low | $45.07 |
Adjusted Open | $45.72 |
Previous Adjusted Close | $45.10 |
Adjusted High | $45.79 |
Adjusted Low | $45.07 |
About Gaming and Leisure Properties Inc (GLPI)
GLPI is engaged in the business of acquiring, financing, and owning real estate property to be leased to gaming operators in triple-net lease arrangements, pursuant to which the tenant is responsible for all facility maintenance, insurance required in connection with the leased properties and the business conducted on the leased properties, taxes levied on or with respect to the leased properties and all utilities and other services necessary or appropriate for the leased properties and the business conducted on the leased properties.
Invest in Gaming and Leisure Properties Inc (GLPI)
Historical Stock Data for Gaming and Leisure Properties Inc (GLPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $45.72 | $45.79 | $45.07 | $45.10 | $45.10 | 1,167,457 |
2024-03-21 | $45.63 | $45.91 | $45.28 | $45.70 | $45.70 | 1,403,630 |
2024-03-20 | $44.99 | $45.60 | $44.89 | $45.54 | $45.54 | 1,333,517 |
2024-03-19 | $45.00 | $45.46 | $44.76 | $45.42 | $45.42 | 1,876,216 |
2024-03-18 | $45.10 | $45.38 | $44.94 | $45.07 | $45.07 | 1,354,763 |
2024-03-15 | $45.06 | $45.74 | $44.99 | $45.14 | $45.14 | 3,505,274 |
2024-03-14 | $45.73 | $45.73 | $44.83 | $45.26 | $45.26 | 1,472,377 |
2024-03-13 | $46.55 | $46.80 | $46.33 | $46.47 | $45.70 | 1,264,542 |
2024-03-12 | $46.29 | $46.68 | $46.15 | $46.64 | $45.87 | 1,574,842 |
2024-03-11 | $46.06 | $46.45 | $46.01 | $46.32 | $45.56 | 1,140,103 |
2024-03-08 | $45.97 | $46.24 | $45.69 | $46.17 | $45.41 | 1,371,636 |
2024-03-07 | $45.50 | $45.68 | $45.26 | $45.58 | $44.83 | 992,177 |
2024-03-06 | $45.54 | $45.66 | $45.25 | $45.48 | $44.73 | 865,908 |
2024-03-05 | $46.33 | $46.33 | $45.36 | $45.46 | $44.71 | 1,297,216 |
2024-03-04 | $45.44 | $46.36 | $45.40 | $46.33 | $45.56 | 1,758,966 |
2024-03-01 | $45.55 | $45.55 | $44.81 | $45.40 | $44.65 | 1,222,346 |
2024-02-29 | $45.65 | $46.18 | $45.45 | $45.48 | $44.73 | 2,734,746 |
2024-02-28 | $44.59 | $45.77 | $44.15 | $45.52 | $44.77 | 2,256,611 |
2024-02-27 | $44.66 | $44.81 | $44.27 | $44.55 | $43.81 | 2,012,080 |
2024-02-26 | $45.18 | $45.32 | $44.44 | $44.46 | $43.73 | 1,937,168 |
2024-02-23 | $45.44 | $45.96 | $45.31 | $45.44 | $44.69 | 1,348,337 |
2024-02-22 | $45.43 | $45.79 | $45.37 | $45.44 | $44.69 | 1,821,195 |
2024-02-21 | $45.22 | $45.54 | $44.98 | $45.45 | $44.70 | 1,054,246 |
2024-02-20 | $44.99 | $45.46 | $44.79 | $45.09 | $44.35 | 1,516,695 |
2024-02-16 | $45.01 | $45.26 | $44.68 | $45.19 | $45.19 | 2,536,629 |
2024-02-15 | $45.44 | $45.80 | $45.30 | $45.41 | $45.41 | 1,269,977 |
2024-02-14 | $45.07 | $45.47 | $44.82 | $45.11 | $45.11 | 1,555,363 |
2024-02-13 | $45.20 | $45.20 | $44.25 | $44.88 | $44.88 | 2,057,890 |
2024-02-12 | $45.78 | $45.99 | $45.44 | $45.58 | $45.58 | 1,006,444 |
2024-02-09 | $45.30 | $45.73 | $45.05 | $45.72 | $45.72 | 1,574,090 |
2024-02-08 | $45.28 | $45.63 | $45.20 | $45.39 | $45.39 | 826,476 |
2024-02-07 | $45.38 | $45.74 | $45.18 | $45.30 | $45.30 | 1,867,118 |
2024-02-06 | $44.78 | $45.49 | $44.58 | $45.21 | $45.21 | 2,419,619 |
2024-02-05 | $45.01 | $45.28 | $44.63 | $44.68 | $44.68 | 2,537,189 |
2024-02-02 | $46.07 | $46.07 | $45.07 | $45.51 | $45.51 | 1,224,355 |
2024-02-01 | $45.58 | $46.44 | $45.38 | $46.44 | $46.44 | 2,101,065 |
2024-01-31 | $46.05 | $46.34 | $45.57 | $45.65 | $45.65 | 2,029,453 |
2024-01-30 | $45.87 | $46.00 | $45.32 | $45.84 | $45.84 | 1,330,785 |
2024-01-29 | $45.96 | $46.07 | $45.63 | $46.04 | $46.04 | 845,255 |
2024-01-26 | $46.31 | $46.55 | $45.84 | $46.00 | $46.00 | 1,292,646 |
2024-01-25 | $46.36 | $46.48 | $45.97 | $46.05 | $46.05 | 1,071,203 |
2024-01-24 | $47.09 | $47.09 | $45.84 | $45.90 | $45.90 | 920,882 |
2024-01-23 | $46.39 | $46.65 | $46.17 | $46.55 | $46.55 | 1,860,161 |
2024-01-22 | $46.54 | $46.87 | $46.15 | $46.26 | $46.26 | 1,034,880 |
2024-01-19 | $46.34 | $46.62 | $45.79 | $46.51 | $46.51 | 1,634,562 |
2024-01-18 | $46.58 | $46.85 | $46.25 | $46.33 | $46.33 | 3,200,635 |
2024-01-17 | $46.60 | $47.15 | $46.19 | $46.54 | $46.54 | 1,286,601 |
2024-01-16 | $46.74 | $47.07 | $46.46 | $47.00 | $47.00 | 1,100,809 |
2024-01-12 | $47.30 | $47.51 | $46.89 | $46.93 | $46.93 | 1,076,019 |
2024-01-11 | $47.01 | $47.09 | $46.39 | $46.89 | $46.89 | 1,316,043 |
2024-01-10 | $47.74 | $47.75 | $47.20 | $47.27 | $47.27 | 1,100,216 |
2024-01-09 | $48.23 | $48.23 | $47.62 | $47.69 | $47.69 | 1,206,032 |
2024-01-08 | $48.17 | $48.76 | $48.02 | $48.52 | $48.52 | 968,874 |
2024-01-05 | $48.21 | $48.44 | $47.78 | $48.17 | $48.17 | 1,032,230 |
2024-01-04 | $49.12 | $49.12 | $48.36 | $48.51 | $48.51 | 1,642,731 |
2024-01-03 | $49.61 | $49.69 | $48.92 | $49.09 | $49.09 | 1,159,920 |
2024-01-02 | $49.37 | $50.00 | $49.11 | $49.88 | $49.88 | 1,215,915 |
2023-12-29 | $49.43 | $49.61 | $49.28 | $49.35 | $49.35 | 1,040,286 |
2023-12-28 | $49.13 | $49.69 | $49.13 | $49.67 | $49.67 | 729,142 |
2023-12-27 | $49.18 | $49.28 | $48.90 | $49.23 | $49.23 | 1,013,969 |
2023-12-26 | $48.64 | $49.36 | $48.41 | $49.21 | $49.21 | 1,628,774 |
2023-12-22 | $48.61 | $48.82 | $48.40 | $48.67 | $48.67 | 1,282,041 |
2023-12-21 | $48.46 | $48.70 | $47.98 | $48.43 | $48.43 | 1,197,177 |
2023-12-20 | $48.31 | $48.81 | $48.17 | $48.21 | $48.21 | 1,710,338 |
2023-12-19 | $48.06 | $48.64 | $47.96 | $48.41 | $48.41 | 1,389,242 |
2023-12-18 | $48.07 | $48.08 | $47.61 | $47.96 | $47.96 | 1,721,978 |
2023-12-15 | $47.87 | $47.95 | $47.14 | $47.74 | $47.74 | 5,838,928 |
2023-12-14 | $47.64 | $48.07 | $47.22 | $47.85 | $47.85 | 3,439,449 |
2023-12-13 | $46.54 | $47.75 | $46.23 | $47.45 | $47.45 | 2,725,302 |
2023-12-12 | $45.91 | $46.75 | $45.61 | $46.41 | $46.41 | 1,907,292 |
2023-12-11 | $45.80 | $46.07 | $45.60 | $45.86 | $45.86 | 1,527,665 |
2023-12-08 | $46.05 | $46.60 | $45.94 | $46.08 | $46.08 | 1,024,025 |
2023-12-07 | $46.50 | $46.60 | $46.18 | $46.36 | $46.36 | 1,016,281 |
2023-12-06 | $47.56 | $47.93 | $47.06 | $47.20 | $47.20 | 1,543,716 |
2023-12-05 | $47.60 | $47.71 | $47.27 | $47.41 | $47.41 | 1,489,020 |
2023-12-04 | $47.41 | $47.81 | $47.41 | $47.79 | $47.79 | 1,529,855 |
2023-12-01 | $46.72 | $47.73 | $46.59 | $47.68 | $47.68 | 2,328,787 |
2023-11-30 | $45.86 | $46.88 | $45.86 | $46.73 | $46.73 | 3,077,671 |
2023-11-29 | $45.61 | $45.95 | $45.49 | $45.88 | $45.88 | 2,476,523 |
2023-11-28 | $44.65 | $45.81 | $44.57 | $45.35 | $45.35 | 2,872,202 |
2023-11-27 | $44.89 | $45.15 | $44.66 | $44.79 | $44.79 | 3,002,755 |
2023-11-24 | $44.73 | $45.09 | $44.67 | $44.84 | $44.84 | 890,466 |
2023-11-22 | $44.97 | $45.07 | $44.72 | $44.80 | $44.80 | 1,385,887 |
2023-11-21 | $45.09 | $45.13 | $44.51 | $44.74 | $44.74 | 1,512,119 |
2023-11-20 | $45.23 | $45.41 | $44.96 | $45.22 | $45.22 | 2,215,277 |
2023-11-17 | $45.67 | $45.80 | $45.30 | $45.41 | $45.41 | 2,542,082 |
2023-11-16 | $45.86 | $45.95 | $45.47 | $45.50 | $45.50 | 1,732,791 |
2023-11-15 | $46.10 | $46.38 | $45.70 | $45.76 | $45.76 | 1,816,209 |
2023-11-14 | $46.02 | $46.95 | $45.89 | $46.10 | $46.10 | 3,087,796 |
2023-11-13 | $45.13 | $45.27 | $44.83 | $45.05 | $45.05 | 1,446,309 |
2023-11-10 | $45.28 | $45.49 | $45.04 | $45.25 | $45.25 | 1,308,639 |
2023-11-09 | $45.39 | $45.47 | $44.83 | $44.99 | $44.99 | 1,597,754 |
2023-11-08 | $45.46 | $45.58 | $45.15 | $45.25 | $45.25 | 1,363,674 |
2023-11-07 | $45.84 | $45.91 | $45.28 | $45.45 | $45.45 | 1,757,606 |
2023-11-06 | $46.14 | $46.24 | $45.66 | $45.84 | $45.84 | 1,827,533 |
2023-11-03 | $46.60 | $46.80 | $46.23 | $46.25 | $46.25 | 2,785,126 |
2023-11-02 | $45.81 | $46.31 | $45.42 | $45.95 | $45.95 | 2,368,221 |
2023-11-01 | $45.45 | $45.70 | $44.80 | $45.10 | $45.10 | 1,511,976 |
2023-10-31 | $44.37 | $45.43 | $44.19 | $45.39 | $45.39 | 1,555,152 |
2023-10-30 | $44.88 | $45.21 | $43.54 | $44.17 | $44.17 | 1,594,443 |
2023-10-27 | $46.20 | $46.20 | $43.91 | $44.59 | $44.59 | 1,636,962 |
2023-10-26 | $45.23 | $45.61 | $44.99 | $45.20 | $45.20 | 1,282,254 |
2023-10-25 | $45.73 | $45.94 | $45.11 | $45.11 | $45.11 | 1,187,747 |
2023-10-24 | $45.01 | $46.11 | $45.01 | $45.93 | $45.93 | 1,421,658 |
2023-10-23 | $44.83 | $45.51 | $44.80 | $44.84 | $44.84 | 1,089,222 |
2023-10-20 | $45.78 | $45.80 | $44.98 | $45.08 | $45.08 | 1,737,527 |
2023-10-19 | $46.17 | $46.44 | $45.56 | $45.65 | $45.65 | 1,229,139 |
2023-10-18 | $47.11 | $47.11 | $46.38 | $46.38 | $46.38 | 1,053,164 |
2023-10-17 | $46.83 | $47.53 | $46.83 | $47.19 | $47.19 | 1,633,711 |
2023-10-16 | $46.49 | $47.27 | $46.33 | $47.01 | $47.01 | 1,121,510 |
2023-10-13 | $46.34 | $46.50 | $45.92 | $46.18 | $46.18 | 752,351 |
2023-10-12 | $47.16 | $47.16 | $46.08 | $46.16 | $46.16 | 1,057,992 |
2023-10-11 | $46.78 | $47.31 | $46.57 | $47.21 | $47.21 | 1,122,778 |
2023-10-10 | $46.65 | $46.69 | $46.26 | $46.48 | $46.48 | 1,083,033 |
2023-10-09 | $45.53 | $46.89 | $45.53 | $46.63 | $46.63 | 1,573,457 |
2023-10-06 | $45.19 | $45.87 | $44.59 | $45.52 | $45.52 | 850,033 |
2023-10-05 | $44.99 | $45.53 | $44.94 | $45.40 | $45.40 | 1,235,298 |
2023-10-04 | $44.32 | $45.10 | $43.95 | $45.03 | $45.03 | 1,778,086 |
2023-10-03 | $44.82 | $44.87 | $43.96 | $44.26 | $44.26 | 1,385,286 |
2023-10-02 | $45.39 | $45.59 | $44.65 | $44.91 | $44.91 | 1,400,852 |
2023-09-29 | $46.37 | $46.54 | $45.29 | $45.55 | $45.55 | 1,438,644 |
2023-09-28 | $45.00 | $46.23 | $45.00 | $46.10 | $46.10 | 1,951,660 |
2023-09-27 | $45.40 | $45.72 | $44.84 | $44.89 | $44.89 | 1,638,321 |
2023-09-26 | $46.05 | $46.32 | $45.22 | $45.26 | $45.26 | 1,681,132 |
2023-09-25 | $46.35 | $46.56 | $46.17 | $46.48 | $46.48 | 875,070 |
2023-09-22 | $47.12 | $47.37 | $46.59 | $46.61 | $46.61 | 1,250,739 |
2023-09-21 | $48.95 | $48.95 | $47.09 | $47.13 | $47.13 | 1,958,300 |
2023-09-20 | $48.23 | $48.90 | $48.08 | $48.49 | $48.49 | 1,756,418 |
2023-09-19 | $47.67 | $48.34 | $47.61 | $48.10 | $48.10 | 1,719,749 |
2023-09-18 | $47.87 | $48.16 | $47.60 | $47.73 | $47.73 | 6,744,543 |
2023-09-15 | $48.50 | $48.50 | $48.03 | $48.28 | $48.28 | 37,749,225 |
2023-09-14 | $48.38 | $48.76 | $48.29 | $48.50 | $48.50 | 3,047,215 |
2023-09-13 | $49.00 | $49.09 | $48.53 | $48.67 | $47.95 | 2,624,432 |
2023-09-12 | $48.72 | $49.10 | $48.59 | $48.94 | $48.21 | 1,364,750 |
2023-09-11 | $49.01 | $49.09 | $48.50 | $48.72 | $48.72 | 2,170,043 |
2023-09-08 | $48.64 | $49.50 | $48.64 | $49.04 | $49.04 | 2,438,104 |
2023-09-07 | $48.24 | $49.02 | $48.17 | $48.59 | $48.59 | 2,656,765 |
2023-09-06 | $47.94 | $48.42 | $47.81 | $48.33 | $48.33 | 2,962,835 |
2023-09-05 | $49.71 | $49.79 | $47.84 | $47.98 | $47.98 | 4,830,500 |
2023-09-01 | $47.59 | $47.92 | $47.41 | $47.42 | $47.42 | 1,113,652 |
2023-08-31 | $47.81 | $47.81 | $47.25 | $47.40 | $47.40 | 2,485,423 |
2023-08-30 | $46.63 | $47.59 | $46.33 | $47.42 | $47.42 | 2,262,526 |
2023-08-29 | $46.18 | $46.48 | $46.02 | $46.42 | $46.42 | 1,581,271 |
2023-08-28 | $45.94 | $46.36 | $45.84 | $46.05 | $46.05 | 1,475,744 |
2023-08-25 | $45.98 | $46.23 | $45.77 | $45.83 | $45.83 | 1,502,807 |
2023-08-24 | $46.43 | $46.66 | $45.82 | $45.82 | $45.82 | 1,041,404 |
2023-08-23 | $46.26 | $46.52 | $46.12 | $46.30 | $46.30 | 1,164,369 |
2023-08-22 | $45.92 | $46.32 | $45.85 | $46.06 | $46.06 | 914,167 |
2023-08-21 | $45.86 | $46.04 | $45.38 | $45.73 | $45.73 | 709,058 |
2023-08-18 | $45.35 | $46.28 | $45.29 | $45.94 | $45.94 | 1,091,360 |
2023-08-17 | $46.19 | $46.40 | $45.53 | $45.58 | $45.58 | 817,361 |
2023-08-16 | $46.60 | $46.83 | $46.19 | $46.19 | $46.19 | 712,756 |
2023-08-15 | $47.13 | $47.41 | $46.60 | $46.68 | $46.68 | 757,376 |
2023-08-14 | $47.79 | $47.87 | $47.29 | $47.37 | $47.37 | 749,197 |
2023-08-11 | $47.92 | $48.00 | $47.56 | $47.79 | $47.79 | 561,177 |
2023-08-10 | $48.42 | $48.58 | $47.78 | $47.94 | $47.94 | 652,966 |
2023-08-09 | $47.97 | $48.45 | $47.88 | $48.31 | $48.31 | 567,274 |
2023-08-08 | $48.06 | $48.49 | $47.94 | $48.10 | $48.10 | 602,801 |
2023-08-07 | $47.82 | $48.59 | $47.77 | $48.54 | $48.54 | 847,601 |
2023-08-04 | $47.55 | $48.34 | $47.43 | $47.62 | $47.62 | 785,832 |
2023-08-03 | $47.63 | $47.72 | $47.11 | $47.67 | $47.67 | 1,080,141 |
2023-08-02 | $47.67 | $47.96 | $47.49 | $47.74 | $47.74 | 1,207,278 |
2023-08-01 | $47.38 | $48.16 | $47.37 | $48.06 | $48.06 | 1,388,810 |
2023-07-31 | $47.73 | $48.28 | $47.34 | $47.46 | $47.46 | 1,653,361 |
2023-07-28 | $48.05 | $48.53 | $46.67 | $47.46 | $47.46 | 1,769,606 |
2023-07-27 | $49.30 | $49.34 | $47.80 | $47.95 | $47.95 | 1,349,455 |
2023-07-26 | $49.11 | $49.34 | $48.92 | $49.21 | $49.21 | 921,780 |
2023-07-25 | $49.34 | $49.56 | $48.85 | $49.09 | $49.09 | 1,108,631 |
2023-07-24 | $49.93 | $50.06 | $49.33 | $49.46 | $49.46 | 770,758 |
2023-07-21 | $49.63 | $49.89 | $49.29 | $49.73 | $49.73 | 850,593 |
2023-07-20 | $48.85 | $49.44 | $48.47 | $49.39 | $49.39 | 872,866 |
2023-07-19 | $48.52 | $49.00 | $48.42 | $48.90 | $48.90 | 1,366,086 |
2023-07-18 | $48.45 | $48.59 | $48.03 | $48.23 | $48.23 | 712,381 |
2023-07-17 | $48.39 | $48.67 | $48.22 | $48.31 | $48.31 | 638,368 |
2023-07-14 | $48.33 | $48.57 | $47.99 | $48.57 | $48.57 | 1,740,817 |
2023-07-13 | $48.60 | $48.70 | $48.35 | $48.39 | $48.39 | 821,081 |
2023-07-12 | $49.12 | $49.28 | $48.49 | $48.51 | $48.51 | 1,208,354 |
2023-07-11 | $48.41 | $48.75 | $48.24 | $48.63 | $48.63 | 653,229 |
2023-07-10 | $47.75 | $48.46 | $47.68 | $48.35 | $48.35 | 712,961 |
2023-07-07 | $47.13 | $48.25 | $47.10 | $47.95 | $47.95 | 934,928 |
2023-07-06 | $47.73 | $47.79 | $46.79 | $47.35 | $47.35 | 1,093,159 |
2023-07-05 | $48.17 | $48.77 | $47.80 | $48.15 | $48.15 | 1,376,801 |
2023-07-03 | $48.57 | $49.45 | $48.54 | $48.98 | $48.98 | 441,853 |
2023-06-30 | $48.99 | $48.99 | $47.73 | $48.46 | $48.46 | 1,851,925 |
2023-06-29 | $47.54 | $48.59 | $47.44 | $48.56 | $48.56 | 1,058,556 |
2023-06-28 | $47.93 | $47.93 | $47.45 | $47.60 | $47.60 | 1,351,020 |
2023-06-27 | $47.90 | $48.02 | $47.67 | $47.71 | $47.71 | 1,264,383 |
2023-06-26 | $47.24 | $48.07 | $47.13 | $47.90 | $47.90 | 1,279,023 |
2023-06-23 | $48.22 | $48.22 | $47.11 | $47.22 | $47.22 | 1,737,573 |
2023-06-22 | $48.81 | $49.01 | $47.86 | $48.17 | $48.17 | 696,666 |
2023-06-21 | $48.84 | $48.92 | $48.47 | $48.71 | $48.71 | 714,568 |
2023-06-20 | $49.65 | $49.65 | $48.67 | $49.05 | $49.05 | 962,814 |
2023-06-16 | $50.03 | $50.40 | $49.59 | $49.83 | $49.83 | 1,687,090 |
2023-06-15 | $49.35 | $50.01 | $49.17 | $49.95 | $49.95 | 1,174,762 |
2023-06-14 | $49.90 | $50.59 | $49.78 | $50.13 | $50.13 | 1,052,792 |
2023-06-13 | $49.50 | $49.83 | $49.33 | $49.56 | $49.56 | 902,257 |
2023-06-12 | $49.76 | $49.86 | $49.15 | $49.46 | $49.46 | 1,097,765 |
2023-06-09 | $50.14 | $50.24 | $49.73 | $49.79 | $49.79 | 563,985 |
2023-06-08 | $50.09 | $50.21 | $49.73 | $50.13 | $50.13 | 603,969 |
2023-06-07 | $49.68 | $50.42 | $49.60 | $50.28 | $50.28 | 694,236 |
2023-06-06 | $49.64 | $49.95 | $49.46 | $49.60 | $49.60 | 633,770 |
2023-06-05 | $50.33 | $50.48 | $49.55 | $49.61 | $49.61 | 1,249,449 |
2023-06-02 | $48.95 | $50.32 | $48.95 | $50.25 | $50.25 | 1,573,739 |
2023-06-01 | $48.20 | $48.82 | $47.86 | $48.63 | $48.63 | 1,616,284 |
2023-05-31 | $47.54 | $48.28 | $47.27 | $48.14 | $48.14 | 1,985,858 |
2023-05-30 | $47.35 | $47.67 | $47.11 | $47.53 | $47.53 | 1,299,560 |
2023-05-26 | $46.86 | $47.24 | $46.78 | $47.08 | $47.08 | 606,219 |
2023-05-25 | $47.10 | $47.23 | $46.57 | $46.83 | $46.83 | 713,917 |
2023-05-24 | $47.77 | $47.77 | $46.99 | $47.17 | $47.17 | 733,793 |
2023-05-23 | $48.30 | $48.49 | $47.81 | $47.86 | $47.86 | 764,383 |
2023-05-22 | $48.73 | $49.00 | $48.42 | $48.45 | $48.45 | 1,417,731 |
2023-05-19 | $49.00 | $49.21 | $48.34 | $48.62 | $48.62 | 1,035,542 |
2023-05-18 | $48.86 | $49.21 | $48.60 | $48.80 | $48.80 | 1,167,511 |
2023-05-17 | $48.47 | $49.25 | $48.39 | $49.08 | $49.08 | 1,375,017 |
2023-05-16 | $48.70 | $48.92 | $47.94 | $48.24 | $48.24 | 2,063,397 |
2023-05-15 | $49.19 | $49.52 | $48.25 | $48.70 | $48.70 | 5,584,391 |
2023-05-12 | $49.50 | $49.54 | $48.85 | $49.10 | $49.10 | 2,518,828 |
2023-05-11 | $50.52 | $50.52 | $49.41 | $49.51 | $49.51 | 942,740 |
2023-05-10 | $51.09 | $51.31 | $50.45 | $50.79 | $50.79 | 714,526 |
2023-05-09 | $51.10 | $51.21 | $50.84 | $50.94 | $50.94 | 691,494 |
2023-05-08 | $50.97 | $51.43 | $50.90 | $51.36 | $51.36 | 1,216,152 |
2023-05-05 | $50.72 | $51.32 | $50.72 | $51.05 | $51.05 | 529,086 |
2023-05-04 | $50.37 | $50.64 | $49.62 | $50.55 | $50.55 | 791,493 |
2023-05-03 | $50.91 | $51.03 | $50.01 | $50.39 | $50.39 | 2,307,940 |
2023-05-02 | $51.85 | $51.91 | $50.62 | $50.78 | $50.78 | 1,000,348 |
2023-05-01 | $51.92 | $52.31 | $51.76 | $52.03 | $52.03 | 856,799 |
2023-04-28 | $51.34 | $52.30 | $51.10 | $52.00 | $52.00 | 1,139,984 |
2023-04-27 | $50.62 | $51.65 | $50.62 | $51.46 | $51.46 | 618,131 |
2023-04-26 | $51.27 | $51.54 | $50.75 | $50.82 | $50.82 | 733,743 |
2023-04-25 | $51.25 | $51.42 | $51.02 | $51.18 | $51.18 | 511,611 |
2023-04-24 | $51.85 | $51.92 | $51.20 | $51.57 | $51.57 | 598,229 |
2023-04-21 | $52.28 | $52.45 | $51.63 | $51.85 | $51.85 | 738,637 |
2023-04-20 | $51.49 | $52.21 | $51.34 | $52.19 | $52.19 | 1,202,575 |
2023-04-19 | $51.38 | $51.72 | $51.23 | $51.59 | $51.59 | 484,885 |
2023-04-18 | $51.57 | $51.95 | $51.47 | $51.62 | $51.62 | 860,289 |
2023-04-17 | $50.86 | $51.66 | $50.77 | $51.66 | $51.66 | 641,470 |
2023-04-14 | $51.69 | $51.81 | $50.58 | $50.85 | $50.85 | 611,269 |
2023-04-13 | $51.01 | $51.60 | $50.85 | $51.45 | $51.45 | 617,048 |
2023-04-12 | $51.53 | $51.79 | $51.07 | $51.10 | $51.10 | 730,741 |
2023-04-11 | $51.63 | $51.65 | $51.01 | $51.24 | $51.24 | 1,132,749 |
2023-04-10 | $51.42 | $51.56 | $51.07 | $51.54 | $51.54 | 740,376 |
2023-04-06 | $51.21 | $51.37 | $50.97 | $51.31 | $51.31 | 646,421 |
2023-04-05 | $51.35 | $51.55 | $51.00 | $51.08 | $51.08 | 560,657 |
2023-04-04 | $51.60 | $51.60 | $50.96 | $51.34 | $51.34 | 782,988 |
2023-04-03 | $51.99 | $52.28 | $51.25 | $51.52 | $51.52 | 805,920 |
2023-03-31 | $51.16 | $52.11 | $51.09 | $52.06 | $52.06 | 1,184,169 |
2023-03-30 | $50.80 | $51.00 | $50.61 | $50.91 | $50.91 | 563,996 |
2023-03-29 | $50.32 | $50.63 | $50.28 | $50.55 | $50.55 | 669,057 |
2023-03-28 | $49.48 | $50.17 | $49.44 | $50.02 | $50.02 | 966,621 |
2023-03-27 | $49.80 | $50.03 | $49.48 | $49.58 | $49.58 | 797,837 |
2023-03-24 | $48.53 | $49.65 | $47.83 | $49.52 | $49.52 | 1,047,049 |
2023-03-23 | $49.06 | $49.64 | $48.30 | $48.53 | $48.53 | 766,441 |
2023-03-22 | $50.08 | $50.17 | $48.70 | $48.78 | $48.78 | 937,102 |
2023-03-21 | $50.72 | $51.22 | $50.53 | $50.56 | $50.56 | 1,218,574 |
2023-03-20 | $49.99 | $50.56 | $49.88 | $50.36 | $50.36 | 1,873,486 |
2023-03-17 | $49.96 | $50.11 | $49.52 | $49.80 | $49.80 | 1,771,273 |
2023-03-16 | $49.89 | $50.65 | $49.72 | $50.22 | $50.22 | 1,502,900 |
2023-03-15 | $50.51 | $50.60 | $49.49 | $50.24 | $50.24 | 1,403,926 |
2023-03-14 | $50.87 | $51.30 | $50.43 | $50.78 | $50.78 | 1,777,154 |
2023-03-13 | $50.00 | $50.71 | $49.84 | $50.43 | $50.43 | 1,807,975 |
2023-03-10 | $51.87 | $51.91 | $49.94 | $50.50 | $50.50 | 1,742,132 |
2023-03-09 | $52.86 | $53.34 | $51.51 | $51.69 | $51.69 | 1,738,233 |
2023-03-08 | $53.91 | $54.39 | $53.90 | $54.34 | $53.34 | 1,308,030 |
2023-03-07 | $54.63 | $54.68 | $53.91 | $54.06 | $53.06 | 758,279 |
2023-03-06 | $55.00 | $55.13 | $54.51 | $54.56 | $53.56 | 736,440 |
2023-03-03 | $54.64 | $54.99 | $54.55 | $54.92 | $53.91 | 1,008,358 |
2023-03-02 | $54.01 | $54.71 | $53.71 | $54.64 | $53.63 | 1,015,345 |
2023-03-01 | $53.64 | $54.04 | $53.26 | $53.91 | $52.92 | 907,249 |
2023-02-28 | $53.71 | $54.31 | $53.54 | $53.88 | $52.89 | 2,004,025 |
2023-02-27 | $53.33 | $54.30 | $53.22 | $53.76 | $52.77 | 1,269,857 |
2023-02-24 | $53.39 | $53.90 | $52.24 | $52.77 | $51.80 | 1,526,583 |
2023-02-23 | $53.06 | $53.52 | $52.44 | $52.50 | $51.53 | 1,597,019 |
2023-02-22 | $52.67 | $53.15 | $52.56 | $52.81 | $51.84 | 1,829,340 |
2023-02-21 | $52.60 | $52.81 | $52.14 | $52.52 | $51.55 | 875,962 |
2023-02-17 | $52.90 | $52.96 | $52.35 | $52.68 | $52.68 | 1,579,139 |
2023-02-16 | $52.55 | $53.19 | $52.54 | $52.85 | $52.85 | 891,527 |
2023-02-15 | $52.75 | $53.56 | $52.54 | $53.25 | $53.25 | 757,701 |
2023-02-14 | $53.75 | $53.88 | $53.00 | $53.19 | $53.19 | 976,114 |
2023-02-13 | $53.99 | $54.00 | $53.64 | $53.74 | $53.74 | 877,711 |
2023-02-10 | $53.34 | $53.89 | $53.13 | $53.68 | $53.68 | 1,360,348 |
2023-02-09 | $53.75 | $53.93 | $53.18 | $53.26 | $53.26 | 717,089 |
2023-02-08 | $53.41 | $53.91 | $53.28 | $53.31 | $53.31 | 444,266 |
2023-02-07 | $53.59 | $53.91 | $53.20 | $53.67 | $53.67 | 798,400 |
2023-02-06 | $53.46 | $53.98 | $53.07 | $53.90 | $53.90 | 786,971 |
2023-02-03 | $53.52 | $53.82 | $53.06 | $53.82 | $53.82 | 906,652 |
2023-02-02 | $53.80 | $54.46 | $53.43 | $53.77 | $53.77 | 1,025,282 |
2023-02-01 | $53.29 | $54.23 | $53.07 | $53.70 | $53.70 | 1,183,609 |
2023-01-31 | $53.00 | $53.63 | $52.61 | $53.56 | $53.56 | 1,242,917 |
2023-01-30 | $52.91 | $53.14 | $52.60 | $52.62 | $52.62 | 759,888 |
2023-01-27 | $53.00 | $53.08 | $52.57 | $52.95 | $52.95 | 985,524 |
2023-01-26 | $52.53 | $52.94 | $52.45 | $52.89 | $52.89 | 757,199 |
2023-01-25 | $52.30 | $52.44 | $52.01 | $52.43 | $52.43 | 727,746 |
2023-01-24 | $51.78 | $52.20 | $51.28 | $52.16 | $52.16 | 739,183 |
2023-01-23 | $52.10 | $52.45 | $51.64 | $51.78 | $51.78 | 1,131,098 |
2023-01-20 | $51.79 | $52.20 | $51.57 | $52.20 | $52.20 | 1,042,644 |
2023-01-19 | $51.93 | $52.20 | $51.60 | $51.87 | $51.87 | 1,540,798 |
2023-01-18 | $53.11 | $53.34 | $51.74 | $51.81 | $51.81 | 1,379,139 |
2023-01-17 | $53.42 | $53.78 | $53.08 | $53.17 | $53.17 | 890,779 |
2023-01-13 | $53.05 | $53.39 | $52.56 | $53.08 | $53.08 | 1,128,301 |
2023-01-12 | $53.09 | $53.91 | $52.73 | $53.83 | $53.83 | 1,095,517 |
2023-01-11 | $52.27 | $53.02 | $51.90 | $52.98 | $52.98 | 977,568 |
2023-01-10 | $50.86 | $51.16 | $50.40 | $51.14 | $51.14 | 885,410 |
2023-01-09 | $50.08 | $51.45 | $50.08 | $50.84 | $50.84 | 1,047,693 |
2023-01-06 | $49.99 | $50.63 | $49.84 | $50.56 | $50.56 | 832,236 |
2023-01-05 | $50.82 | $50.86 | $49.62 | $49.82 | $49.82 | 1,161,869 |
2023-01-04 | $51.34 | $51.47 | $50.69 | $50.94 | $50.94 | 2,125,795 |
2023-01-03 | $52.39 | $52.45 | $51.03 | $51.19 | $51.19 | 973,217 |
2022-12-30 | $51.88 | $52.20 | $51.65 | $52.09 | $52.09 | 681,772 |
2022-12-29 | $51.83 | $52.19 | $51.65 | $52.03 | $52.03 | 828,108 |
2022-12-28 | $52.41 | $52.50 | $51.59 | $51.73 | $51.73 | 594,961 |
2022-12-27 | $52.56 | $52.91 | $52.14 | $52.24 | $52.24 | 574,547 |
2022-12-23 | $51.78 | $52.48 | $51.66 | $52.46 | $52.46 | 540,478 |
2022-12-22 | $51.75 | $51.97 | $51.13 | $51.89 | $51.89 | 841,506 |
2022-12-21 | $52.48 | $53.02 | $52.11 | $52.21 | $52.21 | 1,161,674 |
2022-12-20 | $51.44 | $52.26 | $51.34 | $52.07 | $52.07 | 940,570 |
2022-12-19 | $52.15 | $52.23 | $51.48 | $51.72 | $51.72 | 1,122,578 |
2022-12-16 | $52.63 | $52.63 | $51.60 | $52.32 | $52.32 | 1,985,947 |
2022-12-15 | $52.04 | $53.08 | $52.02 | $53.02 | $53.02 | 1,925,722 |
2022-12-14 | $52.75 | $53.43 | $52.21 | $52.57 | $52.57 | 1,584,915 |
2022-12-13 | $52.89 | $53.02 | $52.20 | $52.68 | $52.68 | 1,888,074 |
2022-12-12 | $52.10 | $52.10 | $51.60 | $51.76 | $51.76 | 1,768,695 |
2022-12-09 | $51.89 | $52.54 | $51.71 | $52.10 | $52.10 | 944,860 |
2022-12-08 | $51.95 | $52.93 | $51.71 | $51.94 | $51.94 | 1,678,334 |
2022-12-07 | $52.26 | $52.69 | $51.87 | $51.95 | $51.25 | 1,436,149 |
2022-12-06 | $52.36 | $52.71 | $52.25 | $52.40 | $51.70 | 981,862 |
2022-12-05 | $52.66 | $52.99 | $52.20 | $52.36 | $51.66 | 996,895 |
2022-12-02 | $52.20 | $53.25 | $52.03 | $53.10 | $52.39 | 1,409,768 |
2022-12-01 | $52.91 | $53.11 | $52.21 | $52.73 | $52.02 | 1,208,002 |
2022-11-30 | $51.44 | $52.64 | $51.28 | $52.61 | $51.91 | 1,974,673 |
2022-11-29 | $50.97 | $51.62 | $50.76 | $51.57 | $50.88 | 746,642 |
2022-11-28 | $51.00 | $51.40 | $50.89 | $50.97 | $50.29 | 1,474,851 |
2022-11-25 | $51.39 | $51.44 | $51.18 | $51.27 | $51.27 | 314,603 |
2022-11-23 | $51.05 | $51.58 | $50.49 | $51.20 | $51.20 | 628,981 |
2022-11-22 | $50.85 | $51.38 | $50.71 | $51.16 | $51.16 | 894,887 |
2022-11-21 | $50.07 | $50.65 | $50.07 | $50.50 | $50.50 | 1,153,933 |
2022-11-18 | $49.93 | $50.29 | $49.69 | $50.14 | $50.14 | 1,554,438 |
2022-11-17 | $49.14 | $49.60 | $48.90 | $49.44 | $49.44 | 1,431,689 |
2022-11-16 | $49.10 | $49.55 | $48.82 | $49.48 | $49.48 | 4,122,218 |
2022-11-15 | $50.08 | $50.36 | $48.91 | $49.32 | $49.32 | 2,202,191 |
2022-11-14 | $50.25 | $50.48 | $49.65 | $49.70 | $49.70 | 2,338,452 |
2022-11-11 | $51.86 | $51.99 | $50.27 | $50.50 | $50.50 | 1,248,672 |
2022-11-10 | $51.49 | $51.79 | $50.75 | $51.36 | $51.36 | 1,533,561 |
2022-11-09 | $49.84 | $50.41 | $49.58 | $50.05 | $50.05 | 1,356,047 |
2022-11-08 | $50.31 | $50.67 | $49.46 | $49.97 | $49.97 | 1,001,035 |
2022-11-07 | $50.08 | $50.51 | $49.81 | $50.45 | $50.45 | 1,099,443 |
2022-11-04 | $49.68 | $50.41 | $49.25 | $49.99 | $49.99 | 1,563,299 |
2022-11-03 | $49.60 | $50.12 | $49.09 | $49.82 | $49.82 | 660,381 |
2022-11-02 | $50.80 | $51.14 | $49.85 | $50.13 | $50.13 | 1,361,921 |
2022-11-01 | $50.50 | $51.24 | $50.29 | $51.11 | $51.11 | 1,090,251 |
2022-10-31 | $49.47 | $50.28 | $49.27 | $50.12 | $50.12 | 1,582,112 |
2022-10-28 | $48.49 | $50.23 | $48.02 | $49.95 | $49.95 | 1,843,783 |
2022-10-27 | $48.12 | $48.29 | $47.73 | $47.87 | $47.87 | 929,217 |
2022-10-26 | $47.59 | $48.01 | $47.39 | $47.62 | $47.62 | 1,013,011 |
2022-10-25 | $46.27 | $47.70 | $46.20 | $47.65 | $47.65 | 2,246,541 |
2022-10-24 | $47.00 | $47.00 | $45.75 | $45.95 | $45.95 | 1,636,077 |
2022-10-21 | $46.10 | $46.43 | $45.55 | $46.41 | $46.41 | 1,542,234 |
2022-10-20 | $45.76 | $46.50 | $45.50 | $45.77 | $45.77 | 975,580 |
2022-10-19 | $47.03 | $47.03 | $45.33 | $45.54 | $45.54 | 1,668,411 |
2022-10-18 | $47.06 | $47.66 | $46.83 | $47.35 | $47.35 | 1,474,187 |
2022-10-17 | $46.40 | $47.14 | $46.28 | $46.62 | $46.62 | 1,270,161 |
2022-10-14 | $47.60 | $47.76 | $45.62 | $45.71 | $45.71 | 1,314,332 |
2022-10-13 | $45.77 | $47.51 | $45.08 | $47.24 | $47.24 | 2,230,212 |
2022-10-12 | $46.51 | $47.10 | $46.11 | $46.61 | $46.61 | 1,955,556 |
2022-10-11 | $46.12 | $46.95 | $45.46 | $46.70 | $46.70 | 2,018,965 |
2022-10-10 | $46.29 | $46.62 | $45.37 | $46.01 | $46.01 | 1,292,219 |
2022-10-07 | $46.10 | $46.72 | $46.00 | $46.35 | $46.35 | 1,597,340 |
2022-10-06 | $47.20 | $47.50 | $46.20 | $46.46 | $46.46 | 1,774,252 |
2022-10-05 | $46.44 | $47.66 | $46.06 | $47.34 | $47.34 | 2,307,204 |
2022-10-04 | $45.91 | $47.18 | $45.78 | $47.16 | $47.16 | 1,770,671 |
2022-10-03 | $44.50 | $45.52 | $43.99 | $45.48 | $45.48 | 1,924,642 |
2022-09-30 | $43.90 | $44.40 | $43.46 | $44.24 | $44.24 | 2,424,606 |
2022-09-29 | $45.12 | $45.26 | $43.51 | $43.57 | $43.57 | 1,498,034 |
2022-09-28 | $45.43 | $45.69 | $44.95 | $45.59 | $45.59 | 1,484,751 |
2022-09-27 | $45.23 | $45.71 | $44.67 | $44.94 | $44.94 | 1,130,420 |
2022-09-26 | $45.40 | $46.04 | $44.65 | $45.04 | $45.04 | 1,561,781 |
2022-09-23 | $46.18 | $46.22 | $45.11 | $45.69 | $45.69 | 1,447,196 |
2022-09-22 | $46.75 | $46.98 | $46.27 | $46.56 | $46.56 | 1,642,266 |
2022-09-21 | $47.95 | $48.21 | $46.81 | $46.83 | $46.83 | 1,560,278 |
2022-09-20 | $48.53 | $48.74 | $47.63 | $47.82 | $47.82 | 1,594,733 |
2022-09-19 | $48.69 | $49.49 | $48.41 | $49.11 | $49.11 | 1,969,605 |
2022-09-16 | $47.58 | $49.01 | $47.42 | $48.69 | $48.69 | 4,746,347 |
2022-09-15 | $47.98 | $48.27 | $47.51 | $47.70 | $47.70 | 1,620,911 |
2022-09-14 | $48.83 | $48.96 | $48.30 | $48.63 | $47.92 | 3,077,033 |
2022-09-13 | $49.45 | $49.94 | $48.60 | $48.84 | $48.84 | 1,526,427 |
2022-09-12 | $50.04 | $50.35 | $49.98 | $50.21 | $50.21 | 1,013,162 |
2022-09-09 | $49.64 | $50.14 | $49.49 | $49.98 | $49.98 | 1,041,664 |
2022-09-08 | $49.40 | $49.80 | $48.93 | $49.41 | $49.41 | 945,419 |
2022-09-07 | $48.90 | $49.69 | $48.86 | $49.58 | $49.58 | 1,231,547 |
2022-09-06 | $48.24 | $49.01 | $48.24 | $48.80 | $48.80 | 1,588,354 |
2022-09-02 | $48.30 | $48.82 | $47.90 | $48.13 | $48.13 | 1,404,435 |
2022-09-01 | $48.05 | $48.27 | $47.52 | $48.24 | $48.24 | 2,835,561 |
2022-08-31 | $49.27 | $49.59 | $48.25 | $48.27 | $48.27 | 15,155,634 |
2022-08-30 | $50.18 | $50.48 | $48.73 | $48.83 | $48.83 | 2,281,762 |
2022-08-29 | $49.82 | $50.52 | $49.79 | $50.18 | $50.18 | 1,381,410 |
2022-08-26 | $51.66 | $51.68 | $50.30 | $50.32 | $50.32 | 1,843,640 |
2022-08-25 | $51.32 | $51.55 | $50.98 | $51.55 | $51.55 | 1,641,270 |
2022-08-24 | $50.99 | $51.36 | $50.04 | $51.01 | $51.01 | 1,942,344 |
2022-08-23 | $51.06 | $51.26 | $50.69 | $51.03 | $51.03 | 1,782,170 |
2022-08-22 | $51.83 | $52.02 | $50.96 | $51.03 | $51.03 | 1,262,670 |
2022-08-19 | $52.41 | $52.58 | $51.98 | $52.26 | $52.26 | 1,336,454 |
2022-08-18 | $52.21 | $52.87 | $52.17 | $52.68 | $52.68 | 2,187,673 |
2022-08-17 | $52.20 | $52.42 | $51.93 | $52.04 | $52.04 | 930,681 |
2022-08-16 | $52.29 | $52.75 | $52.23 | $52.60 | $52.60 | 1,433,824 |
2022-08-15 | $52.05 | $52.52 | $51.95 | $52.47 | $52.47 | 1,563,614 |
2022-08-12 | $52.10 | $52.23 | $51.83 | $52.05 | $52.05 | 1,988,659 |
2022-08-11 | $51.55 | $51.88 | $51.22 | $51.49 | $51.49 | 2,000,175 |
2022-08-10 | $51.42 | $51.76 | $51.16 | $51.72 | $51.72 | 1,536,041 |
2022-08-09 | $51.15 | $51.21 | $50.61 | $50.79 | $50.79 | 994,751 |
2022-08-08 | $50.74 | $51.48 | $50.74 | $51.20 | $51.20 | 1,048,215 |
2022-08-05 | $50.24 | $50.73 | $50.01 | $50.68 | $50.68 | 1,570,519 |
2022-08-04 | $51.06 | $51.25 | $50.35 | $50.48 | $50.48 | 1,610,638 |
2022-08-03 | $51.71 | $51.98 | $50.85 | $50.93 | $50.93 | 1,683,055 |
2022-08-02 | $51.81 | $52.13 | $51.58 | $51.59 | $51.59 | 959,188 |
2022-08-01 | $52.00 | $52.00 | $50.89 | $51.58 | $51.58 | 1,433,783 |
2022-07-29 | $51.79 | $52.54 | $51.03 | $51.99 | $51.99 | 1,720,834 |
2022-07-28 | $51.81 | $52.67 | $51.56 | $52.65 | $52.65 | 1,479,602 |
2022-07-27 | $51.16 | $51.96 | $51.02 | $51.81 | $51.81 | 1,056,508 |
2022-07-26 | $51.12 | $51.53 | $51.02 | $51.17 | $51.17 | 1,280,359 |
2022-07-25 | $50.80 | $51.22 | $50.80 | $51.19 | $51.19 | 1,528,011 |
2022-07-22 | $50.62 | $51.13 | $50.54 | $50.80 | $50.80 | 1,264,817 |
2022-07-21 | $50.13 | $50.57 | $49.90 | $50.43 | $50.43 | 1,299,859 |
2022-07-20 | $50.74 | $51.12 | $50.37 | $50.42 | $50.42 | 1,398,387 |
2022-07-19 | $49.77 | $50.82 | $49.73 | $50.79 | $50.79 | 1,846,283 |
2022-07-18 | $50.00 | $50.00 | $48.99 | $49.44 | $49.44 | 2,535,399 |
2022-07-15 | $48.78 | $49.91 | $48.62 | $49.83 | $49.83 | 1,820,079 |
2022-07-14 | $47.22 | $48.22 | $46.97 | $48.06 | $48.06 | 1,741,587 |
2022-07-13 | $47.31 | $48.15 | $47.22 | $47.89 | $47.89 | 1,138,783 |
2022-07-12 | $47.75 | $48.03 | $47.47 | $47.86 | $47.86 | 1,454,183 |
2022-07-11 | $47.47 | $47.81 | $46.91 | $47.75 | $47.75 | 1,415,923 |
2022-07-08 | $47.43 | $47.75 | $47.06 | $47.20 | $47.20 | 979,242 |
2022-07-07 | $46.98 | $47.46 | $46.89 | $47.32 | $47.32 | 1,705,051 |
2022-07-06 | $46.79 | $47.08 | $46.30 | $46.63 | $46.63 | 1,005,742 |
2022-07-05 | $46.55 | $46.57 | $45.72 | $46.47 | $46.47 | 1,299,677 |
2022-07-01 | $45.90 | $46.91 | $45.78 | $46.82 | $46.82 | 1,260,597 |
2022-06-30 | $45.73 | $46.54 | $45.22 | $45.86 | $45.86 | 1,921,670 |
2022-06-29 | $45.76 | $46.49 | $45.68 | $46.12 | $46.12 | 5,798,874 |
2022-06-28 | $47.19 | $47.75 | $46.51 | $46.68 | $46.68 | 946,539 |
2022-06-27 | $46.70 | $47.17 | $46.37 | $46.72 | $46.72 | 865,274 |
2022-06-24 | $45.91 | $47.05 | $45.85 | $46.99 | $46.99 | 1,773,537 |
2022-06-23 | $45.20 | $45.69 | $44.99 | $45.59 | $45.59 | 1,802,672 |
2022-06-22 | $44.75 | $45.68 | $44.75 | $45.20 | $45.20 | 884,691 |
2022-06-21 | $44.48 | $45.65 | $44.40 | $45.29 | $45.29 | 1,141,243 |
2022-06-17 | $43.96 | $44.41 | $43.45 | $44.13 | $44.13 | 1,529,430 |
2022-06-16 | $44.04 | $44.15 | $43.29 | $43.60 | $43.60 | 1,454,347 |
2022-06-15 | $43.62 | $45.49 | $43.35 | $44.83 | $44.83 | 1,576,562 |
2022-06-14 | $43.57 | $43.76 | $42.71 | $43.27 | $43.27 | 1,136,209 |
2022-06-13 | $45.02 | $45.17 | $43.25 | $43.43 | $43.43 | 1,586,187 |
2022-06-10 | $46.09 | $46.37 | $45.68 | $46.02 | $46.02 | 1,134,084 |
2022-06-09 | $47.09 | $47.37 | $46.49 | $46.59 | $46.59 | 1,072,642 |
2022-06-08 | $48.20 | $48.21 | $47.63 | $47.77 | $47.06 | 919,391 |
2022-06-07 | $48.00 | $48.46 | $47.53 | $48.44 | $47.72 | 1,503,661 |
2022-06-06 | $47.56 | $48.41 | $47.50 | $48.09 | $47.37 | 1,481,993 |
2022-06-03 | $47.48 | $47.63 | $47.01 | $47.11 | $46.41 | 918,537 |
2022-06-02 | $46.88 | $47.67 | $46.61 | $47.62 | $46.91 | 1,134,221 |
2022-06-01 | $46.95 | $47.17 | $46.13 | $46.89 | $46.19 | 835,258 |
2022-05-31 | $47.16 | $47.60 | $46.71 | $46.82 | $46.12 | 1,900,182 |
2022-05-27 | $46.76 | $47.69 | $46.72 | $47.64 | $46.93 | 1,019,761 |
2022-05-26 | $45.94 | $46.87 | $45.75 | $46.53 | $45.84 | 1,062,406 |
2022-05-25 | $44.61 | $45.72 | $44.34 | $45.60 | $44.92 | 927,801 |
2022-05-24 | $44.36 | $44.99 | $43.53 | $44.85 | $44.18 | 1,132,901 |
2022-05-23 | $44.59 | $44.96 | $44.20 | $44.65 | $43.98 | 953,379 |
2022-05-20 | $44.74 | $44.74 | $43.65 | $44.46 | $43.80 | 1,042,964 |
2022-05-19 | $44.04 | $44.73 | $44.03 | $44.17 | $43.51 | 925,238 |
2022-05-18 | $45.27 | $45.39 | $44.35 | $44.49 | $43.83 | 862,044 |
2022-05-17 | $45.31 | $45.57 | $44.96 | $45.34 | $44.66 | 1,218,881 |
2022-05-16 | $44.78 | $45.62 | $44.59 | $45.16 | $44.49 | 844,678 |
2022-05-13 | $43.45 | $44.87 | $43.27 | $44.82 | $44.15 | 1,245,960 |
2022-05-12 | $42.52 | $43.26 | $42.32 | $43.23 | $42.59 | 1,533,487 |
2022-05-11 | $42.52 | $43.33 | $42.40 | $42.53 | $41.90 | 1,070,785 |
2022-05-10 | $43.40 | $43.40 | $41.97 | $42.52 | $41.89 | 2,736,712 |
2022-05-09 | $44.10 | $44.10 | $42.32 | $42.53 | $41.90 | 2,352,862 |
2022-05-06 | $44.97 | $45.08 | $44.01 | $44.40 | $43.74 | 1,674,927 |
2022-05-05 | $45.55 | $45.81 | $44.90 | $45.32 | $44.64 | 2,816,254 |
2022-05-04 | $44.70 | $45.78 | $44.00 | $45.73 | $45.05 | 1,575,706 |
2022-05-03 | $43.64 | $44.82 | $43.58 | $44.78 | $44.11 | 2,371,529 |
2022-05-02 | $44.67 | $44.82 | $42.96 | $43.57 | $42.92 | 3,720,173 |
2022-04-29 | $45.48 | $46.23 | $44.32 | $44.38 | $43.72 | 2,943,990 |
2022-04-28 | $45.01 | $46.27 | $44.98 | $46.21 | $45.52 | 1,756,115 |
2022-04-27 | $45.48 | $45.85 | $45.00 | $45.01 | $44.34 | 3,133,274 |
2022-04-26 | $46.62 | $46.65 | $45.45 | $45.54 | $44.86 | 1,943,915 |
2022-04-25 | $46.37 | $46.79 | $45.70 | $46.50 | $45.81 | 1,939,629 |
2022-04-22 | $47.41 | $47.52 | $46.58 | $46.64 | $45.94 | 1,468,251 |
2022-04-21 | $48.21 | $48.39 | $47.39 | $47.49 | $46.78 | 1,776,314 |
2022-04-20 | $47.04 | $47.98 | $46.79 | $47.88 | $47.17 | 2,091,857 |
2022-04-19 | $46.50 | $47.04 | $46.44 | $46.82 | $46.12 | 2,291,679 |
2022-04-18 | $46.67 | $46.88 | $46.01 | $46.29 | $45.60 | 3,148,052 |
2022-04-14 | $46.67 | $46.96 | $46.58 | $46.72 | $46.02 | 1,071,684 |
2022-04-13 | $46.24 | $46.80 | $46.22 | $46.57 | $45.88 | 1,062,810 |
2022-04-12 | $46.40 | $46.68 | $46.10 | $46.21 | $45.52 | 739,922 |
2022-04-11 | $46.17 | $46.46 | $45.92 | $46.27 | $45.58 | 881,006 |
2022-04-08 | $46.04 | $46.51 | $45.66 | $46.32 | $45.63 | 903,863 |
2022-04-07 | $46.42 | $46.43 | $45.68 | $46.10 | $45.41 | 919,831 |
2022-04-06 | $46.32 | $46.76 | $45.96 | $46.47 | $45.78 | 1,074,254 |
2022-04-05 | $46.85 | $47.19 | $46.41 | $46.50 | $45.81 | 747,237 |
2022-04-04 | $47.12 | $47.21 | $46.46 | $47.00 | $46.30 | 991,622 |
2022-04-01 | $47.15 | $47.24 | $46.78 | $47.12 | $46.42 | 755,826 |
2022-03-31 | $47.34 | $47.57 | $46.89 | $46.93 | $46.23 | 1,113,418 |
2022-03-30 | $46.74 | $47.53 | $46.64 | $47.33 | $46.62 | 1,250,300 |
2022-03-29 | $45.53 | $47.05 | $45.53 | $47.00 | $46.30 | 1,131,072 |
2022-03-28 | $45.30 | $45.30 | $44.70 | $45.25 | $44.58 | 994,896 |
2022-03-25 | $44.64 | $45.12 | $44.52 | $45.07 | $44.40 | 843,536 |
2022-03-24 | $44.46 | $44.70 | $44.20 | $44.46 | $43.80 | 978,094 |
2022-03-23 | $44.92 | $44.97 | $43.65 | $44.31 | $43.65 | 1,768,121 |
2022-03-22 | $44.37 | $45.17 | $44.16 | $45.03 | $44.36 | 1,474,581 |
2022-03-21 | $45.10 | $45.18 | $43.70 | $44.06 | $43.40 | 1,658,145 |
2022-03-18 | $45.15 | $45.45 | $44.74 | $45.02 | $44.35 | 2,785,293 |
2022-03-17 | $44.71 | $45.40 | $44.50 | $45.24 | $44.57 | 1,303,123 |
2022-03-16 | $44.67 | $45.26 | $43.88 | $44.68 | $44.01 | 1,525,150 |
2022-03-15 | $44.69 | $44.81 | $44.14 | $44.53 | $43.87 | 1,006,676 |
2022-03-14 | $44.74 | $45.01 | $43.85 | $44.08 | $43.42 | 986,518 |
2022-03-11 | $45.10 | $45.42 | $44.47 | $44.49 | $43.83 | 637,202 |
2022-03-10 | $44.29 | $45.15 | $44.29 | $45.06 | $44.39 | 900,115 |
2022-03-09 | $45.36 | $45.85 | $45.33 | $45.47 | $44.12 | 972,993 |
2022-03-08 | $44.23 | $45.53 | $43.94 | $44.55 | $43.22 | 892,934 |
2022-03-07 | $46.23 | $46.37 | $44.24 | $44.29 | $42.97 | 1,406,984 |
2022-03-04 | $45.85 | $46.41 | $45.41 | $46.39 | $45.01 | 1,486,671 |
2022-03-03 | $46.53 | $46.71 | $45.56 | $46.17 | $44.80 | 1,279,654 |
2022-03-02 | $45.13 | $46.31 | $45.08 | $46.21 | $44.83 | 1,206,178 |
2022-03-01 | $45.50 | $45.88 | $44.56 | $44.90 | $43.56 | 1,451,865 |
2022-02-28 | $44.39 | $45.88 | $44.39 | $45.41 | $44.06 | 1,843,561 |
2022-02-25 | $44.36 | $45.40 | $43.69 | $44.96 | $43.62 | 1,565,948 |
2022-02-24 | $43.00 | $45.06 | $43.00 | $44.83 | $43.50 | 1,617,414 |
2022-02-23 | $44.32 | $44.87 | $43.95 | $43.99 | $42.68 | 1,053,187 |
2022-02-22 | $44.21 | $44.51 | $43.81 | $44.16 | $42.85 | 1,257,174 |
2022-02-18 | $44.39 | $44.91 | $44.09 | $44.51 | $43.19 | 1,949,182 |
2022-02-17 | $44.87 | $45.10 | $44.24 | $44.32 | $43.00 | 1,859,368 |
2022-02-16 | $44.40 | $45.14 | $44.33 | $44.87 | $43.53 | 1,645,867 |
2022-02-15 | $43.68 | $44.33 | $43.68 | $44.15 | $42.84 | 1,017,303 |
2022-02-14 | $43.85 | $44.43 | $42.98 | $43.36 | $42.07 | 1,311,644 |
2022-02-11 | $44.54 | $44.79 | $43.69 | $43.93 | $42.62 | 903,469 |
2022-02-10 | $44.60 | $45.17 | $44.28 | $44.51 | $43.19 | 919,586 |
2022-02-09 | $44.48 | $45.11 | $44.39 | $45.06 | $43.72 | 988,436 |
2022-02-08 | $44.16 | $44.33 | $43.80 | $43.95 | $42.64 | 1,019,633 |
2022-02-07 | $43.91 | $44.37 | $43.82 | $44.16 | $42.85 | 769,575 |
2022-02-04 | $44.03 | $44.29 | $43.45 | $43.90 | $42.59 | 714,538 |
2022-02-03 | $44.75 | $44.84 | $44.06 | $44.16 | $42.85 | 958,049 |
2022-02-02 | $45.29 | $45.45 | $44.84 | $44.96 | $43.62 | 789,568 |
2022-02-01 | $45.25 | $45.58 | $44.67 | $45.01 | $43.67 | 1,079,091 |
2022-01-31 | $43.81 | $45.23 | $43.52 | $45.18 | $43.84 | 1,340,744 |
2022-01-28 | $42.95 | $44.07 | $42.67 | $44.06 | $42.75 | 1,037,773 |
2022-01-27 | $43.46 | $44.11 | $42.70 | $42.80 | $41.53 | 1,424,146 |
2022-01-26 | $43.68 | $44.48 | $42.88 | $43.29 | $42.00 | 1,965,750 |
2022-01-25 | $42.81 | $43.83 | $42.55 | $43.25 | $41.96 | 1,524,532 |
2022-01-24 | $42.81 | $43.40 | $41.81 | $43.15 | $41.87 | 1,486,988 |
2022-01-21 | $43.50 | $43.60 | $42.83 | $43.08 | $41.80 | 1,125,455 |
2022-01-20 | $44.46 | $44.79 | $43.44 | $43.49 | $42.20 | 1,356,637 |
2022-01-19 | $44.37 | $44.70 | $44.04 | $44.31 | $42.99 | 1,399,162 |
2022-01-18 | $44.50 | $44.57 | $43.96 | $44.28 | $42.96 | 1,432,393 |
2022-01-14 | $44.81 | $44.87 | $44.15 | $44.64 | $43.31 | 1,596,712 |
2022-01-13 | $45.39 | $45.74 | $44.76 | $44.85 | $43.52 | 2,039,307 |
2022-01-12 | $46.23 | $46.31 | $45.59 | $45.68 | $44.32 | 1,315,135 |
2022-01-11 | $46.34 | $46.48 | $45.71 | $46.26 | $44.88 | 1,504,410 |
2022-01-10 | $46.45 | $46.56 | $45.68 | $46.33 | $44.95 | 1,210,340 |
2022-01-07 | $46.87 | $47.00 | $46.32 | $46.62 | $45.23 | 1,348,645 |
2022-01-06 | $47.59 | $48.04 | $46.98 | $46.99 | $45.59 | 912,971 |
2022-01-05 | $49.13 | $49.31 | $47.44 | $47.50 | $46.09 | 907,946 |
2022-01-04 | $48.53 | $49.15 | $48.51 | $48.98 | $47.52 | 1,338,378 |
2022-01-03 | $48.66 | $48.82 | $48.09 | $48.50 | $47.06 | 1,013,475 |
2021-12-31 | $48.51 | $49.21 | $48.28 | $48.66 | $47.21 | 927,930 |
2021-12-30 | $47.66 | $48.63 | $47.51 | $48.51 | $47.07 | 677,703 |
2021-12-29 | $47.25 | $47.79 | $46.89 | $47.66 | $46.24 | 841,334 |
2021-12-28 | $47.17 | $47.42 | $46.91 | $47.16 | $45.76 | 738,074 |
2021-12-27 | $46.58 | $47.20 | $46.33 | $47.17 | $45.77 | 1,105,115 |
2021-12-23 | $46.63 | $46.65 | $46.23 | $46.50 | $45.12 | 1,169,748 |
2021-12-22 | $46.34 | $46.73 | $46.26 | $46.52 | $44.90 | 1,261,439 |
2021-12-21 | $45.65 | $46.54 | $45.65 | $46.20 | $44.59 | 1,253,122 |
2021-12-20 | $45.91 | $45.91 | $45.19 | $45.47 | $43.89 | 1,147,974 |
2021-12-17 | $45.55 | $46.51 | $45.36 | $46.13 | $44.53 | 2,265,103 |
2021-12-16 | $45.72 | $46.18 | $45.36 | $45.60 | $44.02 | 1,388,057 |
2021-12-15 | $45.35 | $45.82 | $45.07 | $45.50 | $43.92 | 1,224,945 |
2021-12-14 | $46.35 | $46.55 | $45.59 | $45.69 | $44.10 | 1,864,592 |
2021-12-13 | $46.25 | $46.76 | $46.25 | $46.39 | $44.78 | 1,646,687 |
2021-12-10 | $46.64 | $46.91 | $46.28 | $46.37 | $44.76 | 1,086,320 |
2021-12-09 | $46.49 | $46.83 | $46.33 | $46.51 | $44.89 | 1,315,427 |
2021-12-08 | $46.92 | $47.36 | $46.31 | $46.78 | $45.15 | 2,233,589 |
2021-12-07 | $47.15 | $47.51 | $45.81 | $46.85 | $44.58 | 4,810,850 |
2021-12-06 | $46.23 | $47.01 | $46.05 | $46.45 | $44.20 | 685,954 |
2021-12-03 | $46.38 | $46.47 | $45.52 | $45.71 | $43.50 | 902,935 |
2021-12-02 | $44.88 | $46.66 | $44.88 | $46.35 | $44.11 | 761,743 |
2021-12-01 | $45.48 | $46.58 | $44.74 | $44.74 | $42.58 | 1,278,251 |
2021-11-30 | $45.50 | $45.92 | $45.05 | $45.12 | $42.94 | 1,002,221 |
2021-11-29 | $46.07 | $46.27 | $45.45 | $45.78 | $43.57 | 654,341 |
2021-11-26 | $45.79 | $45.90 | $45.15 | $45.55 | $43.35 | 607,973 |
2021-11-24 | $46.61 | $46.93 | $46.44 | $46.75 | $44.49 | 447,272 |
2021-11-23 | $46.59 | $46.97 | $46.27 | $46.65 | $44.39 | 675,268 |
2021-11-22 | $47.24 | $47.24 | $46.22 | $46.60 | $44.35 | 819,370 |
2021-11-19 | $47.12 | $47.25 | $45.67 | $46.41 | $44.16 | 961,834 |
2021-11-18 | $47.57 | $47.57 | $46.55 | $47.17 | $44.89 | 828,142 |
2021-11-17 | $47.60 | $47.60 | $46.54 | $46.80 | $44.54 | 1,273,591 |
2021-11-16 | $48.22 | $48.37 | $47.48 | $47.67 | $45.36 | 1,062,743 |
2021-11-15 | $48.11 | $48.41 | $47.87 | $48.17 | $45.84 | 1,253,344 |
2021-11-12 | $48.55 | $48.63 | $47.71 | $47.88 | $45.56 | 729,332 |
2021-11-11 | $48.45 | $48.56 | $48.05 | $48.43 | $46.09 | 537,943 |
2021-11-10 | $48.51 | $48.79 | $48.10 | $48.31 | $45.97 | 653,281 |
2021-11-09 | $48.52 | $48.59 | $48.13 | $48.58 | $46.23 | 342,166 |
2021-11-08 | $48.95 | $48.95 | $48.29 | $48.57 | $46.22 | 443,339 |
2021-11-05 | $48.51 | $49.22 | $48.51 | $48.77 | $46.41 | 751,000 |
2021-11-04 | $49.50 | $49.71 | $47.76 | $48.11 | $45.78 | 779,318 |
2021-11-03 | $49.58 | $49.83 | $49.02 | $49.41 | $47.02 | 892,042 |
2021-11-02 | $50.10 | $50.24 | $49.36 | $49.48 | $47.09 | 792,726 |
2021-11-01 | $48.76 | $50.24 | $48.58 | $50.01 | $47.59 | 911,284 |
2021-10-29 | $49.20 | $49.55 | $48.16 | $48.49 | $46.14 | 1,642,646 |
2021-10-28 | $49.14 | $50.18 | $48.94 | $50.03 | $47.61 | 693,054 |
2021-10-27 | $49.67 | $49.68 | $49.08 | $49.12 | $46.74 | 674,188 |
2021-10-26 | $49.39 | $49.73 | $49.27 | $49.52 | $47.12 | 533,954 |
2021-10-25 | $49.46 | $49.55 | $49.11 | $49.22 | $46.84 | 555,211 |
2021-10-22 | $49.48 | $49.73 | $49.08 | $49.23 | $46.85 | 471,264 |
2021-10-21 | $49.29 | $49.39 | $48.91 | $49.32 | $46.93 | 502,405 |
2021-10-20 | $49.02 | $49.51 | $48.90 | $49.30 | $46.92 | 404,390 |
2021-10-19 | $48.96 | $49.44 | $48.88 | $48.90 | $46.53 | 512,394 |
2021-10-18 | $49.00 | $49.29 | $48.62 | $48.78 | $46.42 | 876,988 |
2021-10-15 | $49.11 | $50.04 | $48.97 | $49.33 | $46.94 | 823,479 |
2021-10-14 | $48.99 | $49.15 | $48.69 | $48.91 | $46.54 | 532,497 |
2021-10-13 | $48.22 | $48.65 | $47.98 | $48.53 | $46.18 | 569,694 |
2021-10-12 | $47.70 | $48.48 | $47.62 | $48.12 | $45.79 | 754,774 |
2021-10-11 | $47.62 | $47.76 | $47.31 | $47.64 | $45.34 | 635,462 |
2021-10-08 | $48.14 | $48.14 | $47.41 | $47.49 | $45.19 | 595,446 |
2021-10-07 | $48.46 | $48.64 | $47.96 | $48.15 | $45.82 | 814,397 |
2021-10-06 | $47.64 | $48.43 | $47.35 | $48.31 | $45.97 | 1,187,175 |
2021-10-05 | $47.41 | $48.10 | $47.09 | $47.75 | $45.44 | 1,009,292 |
2021-10-04 | $47.37 | $47.82 | $47.28 | $47.41 | $45.12 | 784,183 |
2021-10-01 | $46.47 | $47.64 | $46.34 | $47.32 | $45.03 | 534,960 |
2021-09-30 | $47.45 | $47.45 | $46.15 | $46.32 | $44.08 | 946,045 |
2021-09-29 | $46.93 | $47.51 | $46.89 | $47.21 | $44.93 | 758,937 |
2021-09-28 | $46.72 | $46.86 | $46.27 | $46.74 | $44.48 | 1,092,240 |
2021-09-27 | $47.46 | $47.92 | $46.83 | $46.94 | $44.67 | 817,104 |
2021-09-24 | $47.62 | $48.08 | $47.24 | $47.30 | $45.01 | 582,582 |
2021-09-23 | $48.03 | $48.37 | $47.78 | $47.80 | $45.49 | 935,711 |
2021-09-22 | $47.29 | $48.06 | $47.14 | $47.79 | $45.48 | 572,309 |
2021-09-21 | $47.14 | $47.61 | $46.97 | $46.99 | $44.72 | 836,658 |
2021-09-20 | $46.75 | $47.20 | $46.47 | $47.02 | $44.75 | 790,479 |
2021-09-17 | $48.27 | $48.49 | $47.24 | $47.38 | $45.09 | 2,342,748 |
2021-09-16 | $48.16 | $48.61 | $48.05 | $48.24 | $45.91 | 659,857 |
2021-09-15 | $48.12 | $48.55 | $47.93 | $48.20 | $45.87 | 703,426 |
2021-09-14 | $48.29 | $48.48 | $48.06 | $48.17 | $45.84 | 874,501 |
2021-09-13 | $48.35 | $48.74 | $47.98 | $48.26 | $45.93 | 1,011,999 |
2021-09-10 | $49.30 | $49.30 | $47.46 | $48.01 | $45.69 | 2,146,619 |
2021-09-09 | $50.00 | $50.13 | $48.52 | $48.58 | $46.23 | 1,735,694 |
2021-09-08 | $50.26 | $50.98 | $50.00 | $50.92 | $47.80 | 2,969,061 |
2021-09-07 | $51.32 | $51.33 | $50.50 | $50.50 | $47.40 | 1,611,923 |
2021-09-03 | $51.18 | $51.46 | $50.72 | $51.33 | $48.18 | 1,381,316 |
2021-09-02 | $50.21 | $51.07 | $49.96 | $51.05 | $47.92 | 1,399,322 |
2021-09-01 | $49.55 | $50.10 | $49.48 | $50.04 | $46.97 | 1,108,790 |
2021-08-31 | $48.49 | $49.46 | $48.19 | $49.30 | $46.28 | 2,006,249 |
2021-08-30 | $48.80 | $48.80 | $48.29 | $48.49 | $45.52 | 994,736 |
2021-08-27 | $48.27 | $48.83 | $48.18 | $48.54 | $45.56 | 597,312 |
2021-08-26 | $47.97 | $48.40 | $47.89 | $48.16 | $45.21 | 498,017 |
2021-08-25 | $47.98 | $48.48 | $47.75 | $48.10 | $45.15 | 632,642 |
2021-08-24 | $47.99 | $48.18 | $47.76 | $48.00 | $45.06 | 597,008 |
2021-08-23 | $47.63 | $47.98 | $47.56 | $47.81 | $44.88 | 746,749 |
2021-08-20 | $47.21 | $47.80 | $46.58 | $47.54 | $44.62 | 597,994 |
2021-08-19 | $47.60 | $47.84 | $46.92 | $47.22 | $44.32 | 687,945 |
2021-08-18 | $48.09 | $48.10 | $47.67 | $47.80 | $44.87 | 349,251 |
2021-08-17 | $48.01 | $48.16 | $47.57 | $48.07 | $45.12 | 518,990 |
2021-08-16 | $48.31 | $48.51 | $48.10 | $48.15 | $45.20 | 485,902 |
2021-08-13 | $48.49 | $48.62 | $48.07 | $48.31 | $45.35 | 463,516 |
2021-08-12 | $48.36 | $48.37 | $47.72 | $48.32 | $45.36 | 539,012 |
2021-08-11 | $47.69 | $48.33 | $47.30 | $48.25 | $45.29 | 484,503 |
2021-08-10 | $47.92 | $47.96 | $47.30 | $47.31 | $44.41 | 441,243 |
2021-08-09 | $48.16 | $48.16 | $47.73 | $47.84 | $44.91 | 439,729 |
2021-08-06 | $49.09 | $49.32 | $48.20 | $48.29 | $45.33 | 437,928 |
2021-08-05 | $48.27 | $49.14 | $48.26 | $48.85 | $45.85 | 1,119,086 |
2021-08-04 | $46.57 | $48.11 | $46.23 | $47.95 | $45.01 | 1,493,335 |
2021-08-03 | $46.52 | $46.70 | $45.50 | $46.02 | $43.20 | 732,639 |
2021-08-02 | $47.63 | $48.51 | $46.35 | $46.49 | $43.64 | 726,137 |
2021-07-30 | $47.46 | $48.20 | $47.14 | $47.34 | $44.44 | 1,090,002 |
2021-07-29 | $47.53 | $47.96 | $47.48 | $47.48 | $44.57 | 748,533 |
2021-07-28 | $47.46 | $47.73 | $46.94 | $47.54 | $44.62 | 619,522 |
2021-07-27 | $46.96 | $47.51 | $46.71 | $47.46 | $44.55 | 721,682 |
2021-07-26 | $47.17 | $47.43 | $46.93 | $47.06 | $44.17 | 771,178 |
2021-07-23 | $47.37 | $47.53 | $47.14 | $47.26 | $44.36 | 477,564 |
2021-07-22 | $47.16 | $47.26 | $46.69 | $47.06 | $44.17 | 536,944 |
2021-07-21 | $47.19 | $47.78 | $47.14 | $47.39 | $44.48 | 840,426 |
2021-07-20 | $45.95 | $47.45 | $45.82 | $47.10 | $44.21 | 1,155,404 |
2021-07-19 | $46.20 | $46.27 | $45.11 | $45.81 | $43.00 | 1,075,425 |
2021-07-16 | $47.11 | $47.49 | $46.70 | $46.75 | $43.88 | 745,242 |
2021-07-15 | $46.62 | $46.93 | $46.41 | $46.90 | $44.02 | 441,874 |
2021-07-14 | $46.65 | $47.08 | $46.62 | $46.69 | $43.83 | 387,118 |
2021-07-13 | $47.04 | $47.15 | $46.53 | $46.56 | $43.70 | 525,210 |
2021-07-12 | $47.00 | $47.24 | $46.76 | $47.12 | $44.23 | 534,164 |
2021-07-09 | $46.16 | $46.87 | $46.13 | $46.85 | $43.98 | 632,004 |
2021-07-08 | $45.73 | $46.15 | $45.27 | $45.98 | $43.16 | 552,893 |
2021-07-07 | $46.31 | $46.52 | $46.01 | $46.21 | $43.38 | 938,565 |
2021-07-06 | $46.50 | $46.70 | $45.46 | $46.25 | $43.41 | 774,541 |
2021-07-02 | $46.26 | $46.61 | $46.18 | $46.44 | $43.59 | 811,857 |
2021-07-01 | $46.45 | $46.67 | $45.92 | $46.05 | $43.23 | 1,091,120 |
2021-06-30 | $46.10 | $46.54 | $46.10 | $46.33 | $43.49 | 1,224,063 |
2021-06-29 | $46.08 | $46.52 | $45.96 | $46.08 | $43.25 | 681,398 |
2021-06-28 | $46.31 | $46.55 | $45.58 | $46.08 | $43.25 | 715,242 |
2021-06-25 | $45.85 | $46.58 | $45.74 | $46.24 | $43.40 | 1,241,888 |
2021-06-24 | $46.17 | $46.30 | $45.69 | $45.85 | $43.04 | 651,588 |
2021-06-23 | $46.39 | $46.75 | $46.08 | $46.09 | $43.26 | 521,336 |
2021-06-22 | $46.68 | $46.75 | $46.17 | $46.45 | $43.60 | 464,031 |
2021-06-21 | $45.95 | $46.67 | $45.71 | $46.61 | $43.75 | 624,849 |
2021-06-18 | $46.46 | $46.61 | $45.46 | $45.71 | $42.91 | 1,779,610 |
2021-06-17 | $47.01 | $47.29 | $46.31 | $46.88 | $44.01 | 603,928 |
2021-06-16 | $47.35 | $47.70 | $47.01 | $47.06 | $44.17 | 504,732 |
2021-06-15 | $47.60 | $47.70 | $47.21 | $47.32 | $44.42 | 537,346 |
2021-06-14 | $47.98 | $47.99 | $47.45 | $47.83 | $44.90 | 501,536 |
2021-06-11 | $47.87 | $47.92 | $47.52 | $47.86 | $44.93 | 725,370 |
2021-06-10 | $47.61 | $47.95 | $47.35 | $47.84 | $44.91 | 681,879 |
2021-06-09 | $48.50 | $48.92 | $48.35 | $48.45 | $44.85 | 644,743 |
2021-06-08 | $48.02 | $48.63 | $47.97 | $48.34 | $44.75 | 686,178 |
2021-06-07 | $47.68 | $48.10 | $47.52 | $47.97 | $44.41 | 903,611 |
2021-06-04 | $47.23 | $47.29 | $46.81 | $47.18 | $43.68 | 868,502 |
2021-06-03 | $47.55 | $47.67 | $47.03 | $47.12 | $43.62 | 651,769 |
2021-06-02 | $47.37 | $47.58 | $47.00 | $47.44 | $43.92 | 1,040,453 |
2021-06-01 | $46.94 | $47.24 | $46.58 | $47.10 | $43.60 | 950,158 |
2021-05-28 | $46.46 | $46.48 | $46.09 | $46.36 | $42.92 | 646,124 |
2021-05-27 | $46.72 | $46.76 | $46.03 | $46.12 | $42.69 | 748,729 |
2021-05-26 | $46.39 | $46.82 | $46.13 | $46.47 | $43.02 | 739,995 |
2021-05-25 | $46.28 | $46.54 | $46.09 | $46.27 | $42.83 | 866,422 |
2021-05-24 | $46.36 | $46.66 | $46.12 | $46.30 | $42.86 | 750,157 |
2021-05-21 | $45.96 | $46.14 | $45.68 | $45.87 | $42.46 | 779,891 |
2021-05-20 | $45.32 | $45.68 | $45.23 | $45.60 | $42.21 | 807,358 |
2021-05-19 | $45.47 | $45.49 | $44.97 | $45.32 | $41.95 | 718,845 |
2021-05-18 | $45.67 | $46.25 | $45.36 | $45.83 | $42.43 | 570,054 |
2021-05-17 | $45.89 | $45.98 | $45.41 | $45.67 | $42.28 | 585,464 |
2021-05-14 | $45.11 | $46.18 | $45.02 | $45.98 | $42.56 | 644,795 |
2021-05-13 | $44.67 | $45.22 | $44.42 | $44.85 | $41.52 | 684,625 |
2021-05-12 | $45.46 | $45.75 | $44.12 | $44.30 | $41.01 | 758,368 |
2021-05-11 | $45.73 | $45.76 | $44.97 | $45.52 | $42.14 | 562,696 |
2021-05-10 | $47.29 | $47.50 | $46.09 | $46.10 | $42.68 | 772,671 |
2021-05-07 | $45.56 | $47.18 | $45.56 | $47.11 | $43.61 | 797,939 |
2021-05-06 | $46.21 | $46.34 | $45.04 | $45.50 | $42.12 | 749,701 |
2021-05-05 | $46.91 | $46.91 | $46.01 | $46.21 | $42.78 | 1,355,717 |
2021-05-04 | $46.79 | $46.93 | $46.40 | $46.70 | $43.23 | 1,051,347 |
2021-05-03 | $46.89 | $47.18 | $46.36 | $46.67 | $43.20 | 1,166,729 |
2021-04-30 | $46.54 | $46.97 | $46.11 | $46.49 | $43.04 | 1,619,724 |
2021-04-29 | $46.53 | $46.94 | $46.21 | $46.85 | $43.37 | 909,363 |
2021-04-28 | $46.21 | $46.68 | $45.88 | $46.03 | $42.61 | 633,928 |
2021-04-27 | $46.16 | $46.19 | $45.78 | $46.06 | $42.64 | 821,896 |
2021-04-26 | $46.23 | $46.31 | $45.88 | $46.04 | $42.62 | 736,756 |
2021-04-23 | $45.20 | $45.98 | $45.01 | $45.94 | $42.53 | 690,081 |
2021-04-22 | $46.07 | $46.34 | $45.14 | $45.16 | $41.81 | 1,552,419 |
2021-04-21 | $45.75 | $46.26 | $45.47 | $46.06 | $42.64 | 824,627 |
2021-04-20 | $44.78 | $45.61 | $44.70 | $45.51 | $42.13 | 745,828 |
2021-04-19 | $45.56 | $45.68 | $44.64 | $44.81 | $41.48 | 889,178 |
2021-04-16 | $45.11 | $45.60 | $44.97 | $45.43 | $42.06 | 1,291,889 |
2021-04-15 | $44.68 | $45.20 | $44.63 | $45.02 | $41.68 | 934,426 |
2021-04-14 | $44.60 | $45.80 | $44.60 | $44.71 | $41.39 | 1,146,864 |
2021-04-13 | $43.25 | $44.78 | $43.05 | $44.68 | $41.36 | 2,977,490 |
2021-04-12 | $43.56 | $43.56 | $42.90 | $43.34 | $40.12 | 582,331 |
2021-04-09 | $43.68 | $43.88 | $43.14 | $43.26 | $40.05 | 857,485 |
2021-04-08 | $43.85 | $44.13 | $43.59 | $43.70 | $40.45 | 1,050,187 |
2021-04-07 | $44.03 | $44.14 | $43.52 | $43.73 | $40.48 | 808,366 |
2021-04-06 | $44.17 | $44.22 | $43.79 | $43.92 | $40.66 | 891,340 |
2021-04-05 | $43.95 | $44.08 | $43.35 | $43.91 | $40.65 | 945,107 |
2021-04-01 | $42.94 | $43.73 | $42.76 | $43.67 | $40.43 | 1,561,901 |
2021-03-31 | $42.15 | $42.84 | $41.84 | $42.43 | $39.28 | 1,189,229 |
2021-03-30 | $41.70 | $42.56 | $41.52 | $42.19 | $39.06 | 829,498 |
2021-03-29 | $42.30 | $42.58 | $41.35 | $41.63 | $38.54 | 770,187 |
2021-03-26 | $42.01 | $42.34 | $41.44 | $42.26 | $39.12 | 517,451 |
2021-03-25 | $41.22 | $41.93 | $40.71 | $41.82 | $38.71 | 842,596 |
2021-03-24 | $42.33 | $42.65 | $41.46 | $41.49 | $38.41 | 794,472 |
2021-03-23 | $42.40 | $42.60 | $41.78 | $42.01 | $38.89 | 1,214,005 |
2021-03-22 | $42.34 | $42.83 | $42.16 | $42.37 | $39.22 | 859,159 |
2021-03-19 | $42.68 | $43.01 | $42.11 | $42.12 | $38.99 | 1,857,391 |
2021-03-18 | $43.75 | $44.08 | $42.55 | $42.79 | $39.61 | 929,318 |
2021-03-17 | $44.19 | $44.30 | $43.35 | $44.09 | $40.81 | 1,003,354 |
2021-03-16 | $44.86 | $45.21 | $43.62 | $44.07 | $40.80 | 1,318,475 |
2021-03-15 | $43.54 | $45.34 | $43.31 | $44.85 | $41.52 | 2,332,674 |
2021-03-12 | $42.26 | $42.97 | $41.91 | $42.96 | $39.77 | 1,593,456 |
2021-03-11 | $42.41 | $42.57 | $41.58 | $42.36 | $39.21 | 1,518,741 |
2021-03-10 | $41.77 | $42.45 | $41.37 | $41.98 | $38.86 | 1,280,644 |
2021-03-09 | $41.59 | $42.04 | $41.53 | $41.69 | $38.59 | 1,407,967 |
2021-03-08 | $42.37 | $42.88 | $41.52 | $41.59 | $38.50 | 1,278,344 |
2021-03-05 | $42.98 | $43.53 | $41.87 | $43.16 | $39.34 | 1,611,649 |
2021-03-04 | $43.86 | $44.47 | $42.69 | $42.89 | $39.09 | 1,569,271 |
2021-03-03 | $43.98 | $44.34 | $43.17 | $43.76 | $39.89 | 4,324,554 |
2021-03-02 | $44.29 | $44.36 | $43.75 | $44.23 | $40.31 | 1,187,604 |
2021-03-01 | $45.65 | $45.75 | $44.02 | $44.24 | $40.32 | 1,473,381 |
2021-02-26 | $44.21 | $45.09 | $43.94 | $44.40 | $40.47 | 2,599,417 |
2021-02-25 | $44.21 | $44.64 | $43.61 | $44.18 | $40.27 | 2,541,258 |
2021-02-24 | $43.95 | $44.89 | $43.81 | $44.15 | $40.24 | 1,042,457 |
2021-02-23 | $43.21 | $43.91 | $42.78 | $43.76 | $39.89 | 1,227,008 |
2021-02-22 | $43.17 | $43.48 | $42.67 | $43.19 | $39.37 | 1,200,735 |
2021-02-19 | $42.65 | $43.93 | $42.33 | $43.11 | $39.29 | 1,460,924 |
2021-02-18 | $44.05 | $44.57 | $43.29 | $43.37 | $39.53 | 1,175,253 |
2021-02-17 | $44.15 | $44.30 | $43.77 | $44.16 | $40.25 | 1,059,992 |
2021-02-16 | $44.16 | $44.22 | $43.60 | $44.10 | $40.20 | 1,095,911 |
2021-02-12 | $43.19 | $44.18 | $43.17 | $44.04 | $40.14 | 839,900 |
2021-02-11 | $42.91 | $43.46 | $42.88 | $43.42 | $39.58 | 752,892 |
2021-02-10 | $43.00 | $43.64 | $42.84 | $42.88 | $39.08 | 820,735 |
2021-02-09 | $43.05 | $43.10 | $42.36 | $42.77 | $38.98 | 831,982 |
2021-02-08 | $43.41 | $43.43 | $42.51 | $43.10 | $39.28 | 866,837 |
2021-02-05 | $43.50 | $44.20 | $43.24 | $43.61 | $39.75 | 716,543 |
2021-02-04 | $42.83 | $43.33 | $42.60 | $43.24 | $39.41 | 881,485 |
2021-02-03 | $42.93 | $42.97 | $42.34 | $42.70 | $38.92 | 663,371 |
2021-02-02 | $42.12 | $43.09 | $41.73 | $42.91 | $39.11 | 821,150 |
2021-02-01 | $41.33 | $41.96 | $40.94 | $41.85 | $38.14 | 944,195 |
2021-01-29 | $41.17 | $41.57 | $40.45 | $41.13 | $37.49 | 1,090,629 |
2021-01-28 | $40.52 | $41.84 | $40.04 | $41.42 | $37.75 | 1,824,679 |
2021-01-27 | $40.81 | $41.00 | $39.81 | $40.34 | $36.77 | 2,161,694 |
2021-01-26 | $41.33 | $41.51 | $40.67 | $41.01 | $37.38 | 1,237,428 |
2021-01-25 | $41.48 | $41.88 | $40.82 | $41.18 | $37.53 | 1,121,227 |
2021-01-22 | $40.97 | $41.38 | $40.28 | $41.30 | $37.64 | 2,225,284 |
2021-01-21 | $41.00 | $41.29 | $40.30 | $40.96 | $37.33 | 1,335,671 |
2021-01-20 | $40.20 | $41.37 | $40.20 | $41.10 | $37.46 | 1,144,408 |
2021-01-19 | $39.84 | $40.43 | $39.31 | $40.29 | $36.72 | 1,076,509 |
2021-01-15 | $39.36 | $39.97 | $39.08 | $39.83 | $36.30 | 1,236,855 |
2021-01-14 | $40.74 | $41.32 | $39.35 | $39.39 | $35.90 | 1,955,095 |
2021-01-13 | $40.62 | $41.06 | $40.32 | $40.40 | $36.82 | 919,156 |
2021-01-12 | $41.36 | $41.41 | $40.52 | $40.53 | $36.94 | 883,530 |
2021-01-11 | $41.44 | $41.81 | $41.07 | $41.22 | $37.57 | 650,410 |
2021-01-08 | $41.91 | $42.49 | $41.50 | $41.59 | $37.91 | 839,599 |
2021-01-07 | $41.22 | $41.94 | $40.86 | $41.74 | $38.04 | 1,114,532 |
2021-01-06 | $41.36 | $41.89 | $41.02 | $41.15 | $37.51 | 1,141,518 |
2021-01-05 | $40.20 | $41.46 | $40.20 | $41.06 | $37.42 | 1,279,528 |
2021-01-04 | $42.47 | $43.08 | $40.54 | $40.61 | $37.01 | 1,115,557 |
2020-12-31 | $42.21 | $42.51 | $41.48 | $42.40 | $38.65 | 836,377 |
2020-12-30 | $42.15 | $42.78 | $41.93 | $42.12 | $38.39 | 520,189 |
2020-12-29 | $42.94 | $42.99 | $41.65 | $42.05 | $38.33 | 642,248 |
2020-12-28 | $42.96 | $43.19 | $42.31 | $42.67 | $38.89 | 750,392 |
2020-12-24 | $42.35 | $43.01 | $42.03 | $43.00 | $39.19 | 393,583 |
2020-12-23 | $43.06 | $43.39 | $42.18 | $42.30 | $38.56 | 960,598 |
2020-12-22 | $41.83 | $42.82 | $41.83 | $42.76 | $38.97 | 860,885 |
2020-12-21 | $41.50 | $42.17 | $41.29 | $42.03 | $38.31 | 1,089,308 |
2020-12-18 | $44.07 | $44.38 | $42.21 | $42.47 | $38.71 | 3,507,060 |
2020-12-17 | $43.86 | $44.41 | $43.22 | $43.91 | $40.02 | 1,168,487 |
2020-12-16 | $43.65 | $43.99 | $43.15 | $43.49 | $39.64 | 1,290,830 |
2020-12-15 | $42.24 | $42.96 | $42.00 | $42.95 | $39.15 | 1,330,535 |
2020-12-14 | $42.84 | $43.54 | $42.02 | $42.14 | $38.41 | 1,154,899 |
2020-12-11 | $42.46 | $43.09 | $41.77 | $42.68 | $38.90 | 1,061,340 |
2020-12-10 | $42.33 | $42.87 | $42.19 | $42.77 | $38.98 | 1,045,734 |
2020-12-09 | $42.82 | $42.84 | $42.21 | $42.63 | $38.86 | 1,109,866 |
2020-12-08 | $41.79 | $42.40 | $41.72 | $42.36 | $38.61 | 754,116 |
2020-12-07 | $41.96 | $42.50 | $41.53 | $41.96 | $38.25 | 962,032 |
2020-12-04 | $42.84 | $42.84 | $41.72 | $42.11 | $38.38 | 734,944 |
2020-12-03 | $41.63 | $42.53 | $41.58 | $42.28 | $38.53 | 830,916 |
2020-12-02 | $41.69 | $42.12 | $40.72 | $41.61 | $37.93 | 1,384,263 |
2020-12-01 | $42.10 | $42.49 | $41.42 | $41.89 | $38.18 | 1,120,217 |
2020-11-30 | $41.36 | $41.71 | $41.06 | $41.54 | $37.86 | 1,970,712 |
2020-11-27 | $41.71 | $42.37 | $41.37 | $41.56 | $37.88 | 402,819 |
2020-11-25 | $42.72 | $42.80 | $41.51 | $42.04 | $38.32 | 885,032 |
2020-11-24 | $43.69 | $43.69 | $42.56 | $42.65 | $38.87 | 1,880,389 |
2020-11-23 | $41.50 | $43.11 | $41.33 | $42.52 | $38.76 | 2,686,905 |
2020-11-20 | $41.00 | $41.42 | $40.77 | $41.31 | $37.65 | 1,358,638 |
2020-11-19 | $40.97 | $41.38 | $40.28 | $41.34 | $37.68 | 815,795 |
2020-11-18 | $41.49 | $41.85 | $40.95 | $40.98 | $37.35 | 1,154,545 |
2020-11-17 | $41.36 | $41.80 | $40.73 | $41.56 | $37.88 | 1,114,253 |
2020-11-16 | $42.57 | $42.77 | $41.20 | $41.90 | $38.19 | 862,070 |
2020-11-13 | $40.75 | $41.75 | $40.64 | $41.65 | $37.96 | 914,600 |
2020-11-12 | $41.27 | $41.58 | $40.35 | $40.71 | $36.48 | 1,266,909 |
2020-11-11 | $41.41 | $41.50 | $40.69 | $41.24 | $36.95 | 1,230,482 |
2020-11-10 | $39.86 | $41.42 | $39.51 | $41.21 | $36.92 | 1,560,053 |
2020-11-09 | $42.00 | $43.67 | $39.73 | $39.84 | $35.70 | 1,525,372 |
2020-11-06 | $39.84 | $39.84 | $38.82 | $39.68 | $35.55 | 800,673 |
2020-11-05 | $39.77 | $39.84 | $39.15 | $39.51 | $35.40 | 964,769 |
2020-11-04 | $38.60 | $39.70 | $38.52 | $39.43 | $35.33 | 876,754 |
2020-11-03 | $38.04 | $39.00 | $37.93 | $38.68 | $34.66 | 1,463,123 |
2020-11-02 | $37.38 | $37.77 | $36.95 | $37.49 | $33.59 | 1,741,713 |
2020-10-30 | $37.11 | $37.46 | $36.18 | $36.35 | $32.57 | 3,774,841 |
2020-10-29 | $36.95 | $38.07 | $36.73 | $37.47 | $33.57 | 639,717 |
2020-10-28 | $36.63 | $38.06 | $36.20 | $36.74 | $32.92 | 1,386,863 |
2020-10-27 | $38.22 | $38.48 | $37.20 | $37.31 | $33.43 | 764,228 |
2020-10-26 | $38.75 | $38.85 | $37.71 | $38.10 | $34.14 | 690,417 |
2020-10-23 | $39.29 | $39.50 | $38.47 | $39.20 | $35.12 | 471,839 |
2020-10-22 | $38.14 | $39.28 | $38.05 | $39.22 | $35.14 | 892,677 |
2020-10-21 | $37.34 | $38.22 | $36.91 | $38.05 | $34.09 | 610,786 |
2020-10-20 | $37.49 | $37.88 | $37.16 | $37.42 | $33.53 | 471,490 |
2020-10-19 | $37.90 | $38.19 | $36.84 | $37.09 | $33.23 | 653,798 |
2020-10-16 | $38.48 | $38.87 | $37.92 | $37.92 | $33.98 | 431,501 |
2020-10-15 | $37.33 | $38.65 | $37.04 | $38.61 | $34.59 | 821,349 |
2020-10-14 | $38.07 | $38.29 | $37.25 | $37.41 | $33.52 | 571,512 |
2020-10-13 | $37.76 | $38.05 | $37.54 | $37.80 | $33.87 | 774,635 |
2020-10-12 | $38.62 | $38.62 | $37.78 | $38.08 | $34.12 | 669,899 |
2020-10-09 | $38.71 | $38.71 | $37.65 | $38.28 | $34.30 | 555,681 |
2020-10-08 | $37.70 | $38.53 | $37.59 | $38.24 | $34.26 | 704,805 |
2020-10-07 | $37.83 | $38.01 | $37.38 | $37.53 | $33.63 | 787,392 |
2020-10-06 | $37.77 | $37.87 | $36.73 | $37.41 | $33.52 | 1,168,105 |
2020-10-05 | $38.13 | $38.45 | $36.91 | $37.52 | $33.62 | 815,789 |
2020-10-02 | $37.26 | $38.25 | $37.01 | $37.81 | $33.88 | 1,221,245 |
2020-10-01 | $37.05 | $38.19 | $36.77 | $38.18 | $34.21 | 833,754 |
2020-09-30 | $37.22 | $38.16 | $36.75 | $36.93 | $33.09 | 1,369,823 |
2020-09-29 | $37.79 | $37.79 | $36.48 | $36.90 | $33.06 | 785,098 |
2020-09-28 | $38.78 | $38.89 | $37.92 | $38.02 | $34.07 | 817,334 |
2020-09-25 | $36.63 | $37.95 | $36.57 | $37.88 | $33.94 | 1,129,416 |
2020-09-24 | $35.55 | $37.49 | $35.10 | $36.78 | $32.95 | 1,490,505 |
2020-09-23 | $36.30 | $36.98 | $35.59 | $35.62 | $31.91 | 1,494,050 |
2020-09-22 | $36.43 | $37.19 | $36.13 | $36.36 | $32.58 | 786,701 |
2020-09-21 | $36.57 | $36.61 | $35.33 | $36.10 | $32.34 | 1,447,250 |
2020-09-18 | $37.85 | $37.85 | $37.03 | $37.24 | $33.37 | 2,175,684 |
2020-09-17 | $38.18 | $38.49 | $37.45 | $37.98 | $34.03 | 1,182,499 |
2020-09-16 | $38.95 | $39.07 | $38.22 | $38.51 | $34.50 | 1,072,704 |
2020-09-15 | $38.50 | $39.66 | $38.37 | $38.68 | $34.66 | 753,274 |
2020-09-14 | $37.33 | $38.32 | $37.32 | $38.24 | $34.26 | 821,106 |
2020-09-11 | $38.11 | $38.12 | $36.92 | $37.51 | $33.61 | 638,048 |
2020-09-10 | $37.80 | $38.51 | $37.70 | $37.92 | $33.98 | 1,387,982 |
2020-09-09 | $37.39 | $37.86 | $37.36 | $37.76 | $33.83 | 882,477 |
2020-09-08 | $37.10 | $37.70 | $36.71 | $37.13 | $33.27 | 897,383 |
2020-09-04 | $37.69 | $37.96 | $36.28 | $37.65 | $33.73 | 765,292 |
2020-09-03 | $37.86 | $38.06 | $37.02 | $37.45 | $33.55 | 816,765 |
2020-09-02 | $37.09 | $37.80 | $36.58 | $37.74 | $33.81 | 1,140,019 |
2020-09-01 | $36.14 | $37.33 | $35.73 | $37.24 | $33.37 | 855,045 |
2020-08-31 | $37.42 | $37.48 | $36.06 | $36.35 | $32.57 | 820,311 |
2020-08-28 | $37.81 | $37.89 | $36.91 | $37.49 | $33.59 | 760,933 |
2020-08-27 | $36.93 | $37.99 | $36.92 | $37.67 | $33.75 | 633,242 |
2020-08-26 | $36.87 | $36.97 | $36.48 | $36.85 | $33.02 | 754,679 |
2020-08-25 | $37.22 | $37.52 | $36.49 | $36.85 | $33.02 | 599,879 |
2020-08-24 | $37.10 | $37.38 | $36.48 | $37.24 | $33.37 | 917,813 |
2020-08-21 | $37.69 | $37.92 | $36.44 | $36.98 | $33.13 | 1,125,109 |
2020-08-20 | $37.48 | $38.28 | $37.06 | $37.65 | $33.73 | 624,536 |
2020-08-19 | $37.25 | $37.36 | $36.82 | $37.15 | $33.29 | 739,174 |
2020-08-18 | $37.37 | $37.75 | $37.17 | $37.31 | $33.43 | 633,089 |
2020-08-17 | $37.38 | $37.61 | $36.89 | $37.39 | $33.50 | 798,815 |
2020-08-14 | $37.52 | $38.00 | $37.27 | $37.44 | $33.55 | 759,384 |
2020-08-13 | $38.82 | $39.50 | $38.07 | $38.20 | $33.58 | 1,321,817 |
2020-08-12 | $39.48 | $39.83 | $38.71 | $38.86 | $34.16 | 773,164 |
2020-08-11 | $39.64 | $40.05 | $39.04 | $39.19 | $34.45 | 1,307,720 |
2020-08-10 | $38.75 | $39.94 | $38.65 | $39.30 | $34.55 | 1,039,455 |
2020-08-07 | $37.79 | $39.00 | $37.69 | $38.88 | $34.18 | 962,880 |
2020-08-06 | $36.72 | $38.37 | $36.57 | $38.15 | $33.54 | 1,026,580 |
2020-08-05 | $38.08 | $38.08 | $36.53 | $37.00 | $32.53 | 826,898 |
2020-08-04 | $36.48 | $37.12 | $36.39 | $37.04 | $32.56 | 1,227,587 |
2020-08-03 | $36.05 | $36.50 | $35.45 | $36.24 | $31.86 | 825,130 |
2020-07-31 | $35.87 | $36.37 | $34.31 | $36.21 | $31.83 | 1,211,325 |
2020-07-30 | $35.02 | $35.54 | $34.81 | $35.36 | $31.08 | 761,953 |
2020-07-29 | $35.03 | $35.89 | $34.80 | $35.31 | $31.04 | 1,084,663 |
2020-07-28 | $33.09 | $34.83 | $33.09 | $34.61 | $30.42 | 885,596 |
2020-07-27 | $33.71 | $34.38 | $33.35 | $34.36 | $30.21 | 704,449 |
2020-07-24 | $34.04 | $34.28 | $33.52 | $33.67 | $29.60 | 605,304 |
2020-07-23 | $34.67 | $34.97 | $33.80 | $34.26 | $30.12 | 706,988 |
2020-07-22 | $34.13 | $35.33 | $33.81 | $35.21 | $30.95 | 647,004 |
2020-07-21 | $34.84 | $34.99 | $33.50 | $34.29 | $30.14 | 836,301 |
2020-07-20 | $34.39 | $34.90 | $33.68 | $34.07 | $29.95 | 536,034 |
2020-07-17 | $34.18 | $34.80 | $33.75 | $34.61 | $30.42 | 805,818 |
2020-07-16 | $34.46 | $34.52 | $33.48 | $34.37 | $30.21 | 1,144,990 |
2020-07-15 | $33.67 | $34.85 | $33.63 | $34.69 | $30.50 | 1,262,519 |
2020-07-14 | $33.02 | $33.02 | $32.20 | $32.82 | $28.85 | 649,999 |
2020-07-13 | $33.34 | $33.66 | $32.19 | $32.65 | $28.70 | 934,227 |
2020-07-10 | $33.05 | $33.46 | $32.47 | $32.97 | $28.98 | 820,690 |
2020-07-09 | $33.70 | $33.76 | $31.93 | $32.79 | $28.82 | 932,413 |
2020-07-08 | $33.51 | $33.97 | $33.06 | $33.32 | $29.29 | 1,026,872 |
2020-07-07 | $34.06 | $34.26 | $33.31 | $33.48 | $29.43 | 900,732 |
2020-07-06 | $35.76 | $35.76 | $34.17 | $34.54 | $30.36 | 890,897 |
2020-07-02 | $35.68 | $35.94 | $34.64 | $34.79 | $30.58 | 742,789 |
2020-07-01 | $34.92 | $35.74 | $34.70 | $35.00 | $30.77 | 1,388,552 |
2020-06-30 | $34.60 | $35.16 | $34.22 | $34.60 | $30.42 | 1,593,834 |
2020-06-29 | $34.24 | $34.94 | $33.47 | $34.54 | $30.36 | 1,618,079 |
2020-06-26 | $35.33 | $35.56 | $33.75 | $34.10 | $29.98 | 1,942,201 |
2020-06-25 | $35.50 | $35.99 | $34.77 | $35.52 | $31.22 | 1,505,254 |
2020-06-24 | $36.13 | $36.51 | $34.11 | $35.86 | $31.52 | 1,265,421 |
2020-06-23 | $36.87 | $37.43 | $36.48 | $36.93 | $32.46 | 1,360,171 |
2020-06-22 | $37.71 | $37.71 | $36.15 | $36.53 | $32.11 | 1,528,564 |
2020-06-19 | $38.77 | $38.79 | $37.46 | $38.00 | $33.40 | 3,578,214 |
2020-06-18 | $37.67 | $38.37 | $37.27 | $37.66 | $33.11 | 1,045,615 |
2020-06-17 | $38.76 | $38.76 | $37.91 | $38.36 | $33.72 | 2,634,304 |
2020-06-16 | $40.20 | $40.25 | $37.77 | $38.44 | $33.79 | 2,218,231 |
2020-06-15 | $36.65 | $39.15 | $36.29 | $38.53 | $33.87 | 3,437,570 |
2020-06-12 | $37.79 | $38.34 | $36.70 | $38.28 | $33.65 | 2,720,568 |
2020-06-11 | $35.02 | $36.37 | $34.50 | $36.03 | $31.67 | 2,314,815 |
2020-06-10 | $38.36 | $38.37 | $35.74 | $37.25 | $32.74 | 2,034,743 |
2020-06-09 | $39.10 | $39.46 | $38.00 | $38.44 | $33.79 | 3,585,903 |
2020-06-08 | $41.01 | $41.63 | $40.01 | $40.41 | $35.52 | 1,619,217 |
2020-06-05 | $41.52 | $42.62 | $39.54 | $39.88 | $35.06 | 2,960,900 |
2020-06-04 | $37.32 | $39.71 | $37.32 | $39.70 | $34.89 | 2,861,694 |
2020-06-03 | $36.45 | $38.27 | $35.96 | $38.24 | $33.62 | 3,822,427 |
2020-06-02 | $36.40 | $36.66 | $35.38 | $35.75 | $31.43 | 3,011,542 |
2020-06-01 | $34.55 | $36.30 | $34.27 | $36.21 | $31.83 | 1,503,513 |
2020-05-29 | $33.80 | $34.94 | $33.24 | $34.54 | $30.36 | 2,034,481 |
2020-05-28 | $36.22 | $36.26 | $33.74 | $34.15 | $30.02 | 2,017,127 |
2020-05-27 | $36.11 | $36.50 | $34.53 | $35.89 | $31.55 | 1,808,721 |
2020-05-26 | $35.84 | $36.33 | $34.92 | $35.36 | $31.08 | 3,882,062 |
2020-05-22 | $33.25 | $34.17 | $32.90 | $34.10 | $29.98 | 3,041,435 |
2020-05-21 | $32.24 | $34.03 | $32.24 | $33.55 | $29.49 | 2,896,240 |
2020-05-20 | $31.66 | $33.56 | $31.54 | $32.72 | $28.76 | 4,005,645 |
2020-05-19 | $29.59 | $31.44 | $29.59 | $31.14 | $27.37 | 3,409,611 |
2020-05-18 | $28.41 | $30.07 | $28.35 | $29.75 | $26.15 | 3,185,271 |
2020-05-15 | $26.03 | $27.44 | $25.60 | $26.96 | $23.70 | 2,433,391 |
2020-05-14 | $25.02 | $26.96 | $24.88 | $26.72 | $23.49 | 3,419,979 |
2020-05-13 | $26.21 | $27.08 | $25.50 | $25.90 | $22.77 | 3,063,858 |
2020-05-12 | $28.06 | $28.45 | $26.76 | $26.77 | $23.53 | 4,792,637 |
2020-05-11 | $27.46 | $29.12 | $27.34 | $28.62 | $25.05 | 4,628,954 |
2020-05-08 | $28.13 | $28.26 | $27.23 | $27.90 | $24.42 | 2,651,772 |
2020-05-07 | $25.85 | $27.50 | $25.85 | $27.42 | $24.00 | 3,067,359 |
2020-05-06 | $26.22 | $26.26 | $25.39 | $25.56 | $22.37 | 1,678,593 |
2020-05-05 | $25.98 | $26.50 | $25.17 | $25.70 | $22.49 | 1,336,557 |
2020-05-04 | $26.03 | $26.09 | $24.95 | $25.61 | $22.41 | 1,847,046 |
2020-05-01 | $27.21 | $27.58 | $25.56 | $26.41 | $23.11 | 2,558,437 |
2020-04-30 | $28.17 | $28.58 | $27.46 | $28.24 | $24.71 | 1,969,976 |
2020-04-29 | $28.21 | $29.04 | $28.02 | $28.83 | $25.23 | 1,962,483 |
2020-04-28 | $27.92 | $28.19 | $26.73 | $27.32 | $23.91 | 1,427,221 |
2020-04-27 | $25.29 | $27.08 | $25.12 | $26.66 | $23.33 | 1,870,331 |
2020-04-24 | $25.19 | $25.31 | $24.58 | $25.01 | $21.89 | 1,522,365 |
2020-04-23 | $25.19 | $25.44 | $24.39 | $24.91 | $21.80 | 3,675,714 |
2020-04-22 | $25.35 | $25.86 | $24.52 | $24.89 | $21.78 | 4,127,734 |
2020-04-21 | $25.04 | $26.01 | $24.65 | $24.82 | $21.72 | 1,782,019 |
2020-04-20 | $25.66 | $26.88 | $25.17 | $26.33 | $23.04 | 1,784,105 |
2020-04-17 | $26.59 | $27.14 | $26.05 | $26.42 | $23.12 | 2,913,619 |
2020-04-16 | $26.02 | $26.85 | $24.78 | $25.12 | $21.98 | 2,339,857 |
2020-04-15 | $27.47 | $27.76 | $25.89 | $26.12 | $22.86 | 1,567,865 |
2020-04-14 | $28.18 | $29.23 | $27.95 | $28.50 | $24.94 | 1,819,965 |
2020-04-13 | $28.27 | $28.45 | $26.68 | $27.68 | $24.22 | 1,627,865 |
2020-04-09 | $27.70 | $29.88 | $27.09 | $28.44 | $24.89 | 2,586,368 |
2020-04-08 | $25.70 | $26.87 | $24.77 | $26.43 | $23.13 | 2,387,189 |
2020-04-07 | $28.20 | $28.50 | $24.58 | $24.72 | $21.63 | 2,851,986 |
2020-04-06 | $24.61 | $25.71 | $23.75 | $25.68 | $22.47 | 3,018,977 |
2020-04-03 | $24.27 | $24.27 | $21.94 | $22.79 | $19.94 | 2,250,703 |
2020-04-02 | $24.76 | $26.43 | $23.67 | $24.53 | $21.47 | 2,328,954 |
2020-04-01 | $26.13 | $26.67 | $24.52 | $25.10 | $21.97 | 2,150,880 |
2020-03-31 | $27.40 | $29.57 | $26.37 | $27.71 | $24.25 | 3,186,542 |
2020-03-30 | $26.76 | $28.24 | $22.44 | $27.70 | $24.24 | 4,178,258 |
2020-03-27 | $26.20 | $28.00 | $24.80 | $26.76 | $23.42 | 2,304,979 |
2020-03-26 | $27.62 | $29.52 | $26.83 | $27.58 | $24.14 | 3,333,912 |
2020-03-25 | $23.68 | $28.64 | $23.30 | $26.94 | $23.58 | 5,681,436 |
2020-03-24 | $21.76 | $24.54 | $20.95 | $22.19 | $19.42 | 3,834,467 |
2020-03-23 | $18.92 | $20.60 | $17.81 | $19.74 | $17.28 | 3,940,756 |
2020-03-20 | $19.80 | $22.14 | $19.13 | $19.13 | $16.74 | 3,961,051 |
2020-03-19 | $15.06 | $18.06 | $13.04 | $17.53 | $15.34 | 5,856,286 |
2020-03-18 | $18.04 | $18.22 | $13.61 | $15.14 | $13.25 | 5,186,521 |
2020-03-17 | $20.47 | $20.93 | $17.38 | $19.04 | $16.66 | 8,147,737 |
2020-03-16 | $28.68 | $29.07 | $19.01 | $19.55 | $17.11 | 6,260,956 |
2020-03-13 | $35.06 | $35.94 | $29.33 | $33.19 | $29.05 | 4,118,855 |
2020-03-12 | $36.77 | $36.77 | $32.81 | $33.07 | $28.94 | 2,928,998 |
2020-03-11 | $41.38 | $41.81 | $39.01 | $39.56 | $34.62 | 2,382,352 |
2020-03-10 | $40.28 | $43.06 | $39.27 | $42.65 | $37.33 | 1,652,885 |
2020-03-09 | $41.12 | $41.20 | $39.16 | $39.19 | $34.30 | 1,901,950 |
2020-03-06 | $43.02 | $43.86 | $42.02 | $43.78 | $38.31 | 2,502,440 |
2020-03-05 | $45.32 | $45.66 | $43.86 | $44.00 | $38.51 | 1,868,927 |
2020-03-04 | $45.55 | $46.82 | $44.92 | $46.79 | $40.31 | 1,790,453 |
2020-03-03 | $45.70 | $46.71 | $44.54 | $44.79 | $38.58 | 2,344,941 |
2020-03-02 | $45.09 | $45.79 | $43.73 | $45.66 | $39.33 | 2,411,848 |
2020-02-28 | $43.47 | $44.67 | $42.37 | $44.67 | $38.48 | 1,953,318 |
2020-02-27 | $45.27 | $45.90 | $43.22 | $44.61 | $38.43 | 2,342,974 |
2020-02-26 | $47.98 | $48.50 | $46.28 | $46.34 | $39.92 | 1,338,316 |
2020-02-25 | $49.05 | $49.37 | $47.66 | $47.87 | $41.24 | 1,193,581 |
2020-02-24 | $49.92 | $50.45 | $47.95 | $48.76 | $42.00 | 1,721,280 |
2020-02-21 | $50.77 | $50.99 | $49.65 | $50.30 | $43.33 | 1,397,996 |
2020-02-20 | $49.03 | $49.82 | $48.93 | $49.74 | $42.85 | 723,217 |
2020-02-19 | $49.50 | $49.58 | $48.86 | $48.92 | $42.14 | 964,534 |
2020-02-18 | $49.53 | $49.63 | $49.31 | $49.54 | $42.68 | 814,306 |
2020-02-14 | $49.19 | $49.64 | $49.00 | $49.56 | $42.69 | 654,987 |
2020-02-13 | $48.94 | $49.13 | $48.79 | $48.95 | $42.17 | 537,746 |
2020-02-12 | $48.63 | $49.26 | $48.46 | $48.96 | $42.18 | 663,971 |
2020-02-11 | $48.70 | $48.73 | $48.41 | $48.62 | $41.88 | 664,404 |
2020-02-10 | $47.68 | $48.49 | $47.56 | $48.49 | $41.77 | 755,309 |
2020-02-07 | $48.06 | $48.06 | $47.47 | $47.61 | $41.01 | 526,537 |
2020-02-06 | $47.66 | $48.22 | $47.55 | $47.94 | $41.30 | 863,885 |
2020-02-05 | $47.62 | $47.75 | $47.11 | $47.52 | $40.94 | 775,747 |
2020-02-04 | $47.84 | $48.10 | $47.39 | $47.47 | $40.89 | 1,122,366 |
2020-02-03 | $47.37 | $48.06 | $47.30 | $47.67 | $41.07 | 982,313 |
2020-01-31 | $47.56 | $47.80 | $47.16 | $47.26 | $40.71 | 1,171,726 |
2020-01-30 | $47.00 | $47.56 | $46.79 | $47.55 | $40.96 | 1,241,894 |
2020-01-29 | $46.54 | $46.92 | $46.25 | $46.87 | $40.38 | 1,172,677 |
2020-01-28 | $46.07 | $46.36 | $45.93 | $46.31 | $39.89 | 870,521 |
2020-01-27 | $45.91 | $46.34 | $45.84 | $45.97 | $39.60 | 787,165 |
2020-01-24 | $46.54 | $46.96 | $46.04 | $46.19 | $39.79 | 863,022 |
2020-01-23 | $46.03 | $46.52 | $45.70 | $46.35 | $39.93 | 806,024 |
2020-01-22 | $46.07 | $46.27 | $45.82 | $45.95 | $39.58 | 775,189 |
2020-01-21 | $45.54 | $46.09 | $45.50 | $45.85 | $39.50 | 632,088 |
2020-01-17 | $45.31 | $45.89 | $45.15 | $45.55 | $39.24 | 1,105,140 |
2020-01-16 | $44.88 | $45.28 | $44.78 | $45.22 | $38.95 | 682,234 |
2020-01-15 | $44.22 | $45.06 | $44.19 | $44.73 | $38.53 | 877,454 |
2020-01-14 | $44.16 | $44.34 | $43.83 | $44.12 | $38.00 | 658,200 |
2020-01-13 | $43.84 | $44.21 | $43.58 | $44.17 | $38.05 | 801,033 |
2020-01-10 | $43.95 | $44.05 | $43.64 | $43.76 | $37.70 | 794,714 |
2020-01-09 | $43.68 | $44.29 | $43.49 | $43.81 | $37.74 | 1,185,106 |
2020-01-08 | $43.27 | $43.67 | $43.21 | $43.50 | $37.47 | 972,440 |
2020-01-07 | $43.25 | $43.47 | $42.83 | $43.39 | $37.38 | 1,856,119 |
2020-01-06 | $43.08 | $43.75 | $43.04 | $43.49 | $37.46 | 1,181,600 |
2020-01-03 | $42.62 | $43.29 | $42.50 | $43.24 | $37.25 | 837,266 |
2020-01-02 | $43.16 | $43.16 | $42.25 | $42.73 | $36.81 | 776,670 |
2019-12-31 | $42.79 | $43.14 | $42.79 | $43.05 | $37.09 | 595,150 |
2019-12-30 | $42.66 | $42.95 | $42.59 | $42.87 | $36.93 | 1,603,938 |
2019-12-27 | $42.91 | $42.95 | $42.58 | $42.85 | $36.91 | 481,816 |
2019-12-26 | $42.67 | $42.83 | $42.55 | $42.72 | $36.80 | 378,700 |
2019-12-24 | $42.80 | $42.85 | $42.62 | $42.67 | $36.76 | 221,222 |
2019-12-23 | $43.12 | $43.17 | $42.67 | $42.72 | $36.80 | 680,449 |
2019-12-20 | $43.04 | $43.08 | $42.75 | $43.03 | $37.07 | 1,345,062 |
2019-12-19 | $42.81 | $43.22 | $42.54 | $42.83 | $36.90 | 1,445,400 |
2019-12-18 | $41.67 | $42.25 | $41.41 | $42.10 | $36.27 | 749,580 |
2019-12-17 | $41.87 | $42.10 | $41.59 | $41.64 | $35.87 | 941,308 |
2019-12-16 | $41.21 | $41.95 | $41.07 | $41.78 | $35.99 | 971,506 |
2019-12-13 | $41.00 | $41.22 | $40.56 | $41.14 | $35.44 | 1,083,776 |
2019-12-12 | $41.63 | $42.23 | $40.69 | $41.01 | $35.33 | 1,460,077 |
2019-12-11 | $43.00 | $43.12 | $42.48 | $42.60 | $36.08 | 1,333,496 |
2019-12-10 | $42.98 | $43.07 | $42.60 | $42.98 | $36.40 | 911,177 |
2019-12-09 | $42.54 | $42.81 | $42.43 | $42.79 | $36.24 | 621,153 |
2019-12-06 | $42.41 | $42.69 | $42.13 | $42.61 | $36.09 | 768,641 |
2019-12-05 | $41.87 | $42.21 | $41.72 | $42.21 | $35.75 | 928,855 |
2019-12-04 | $41.84 | $42.24 | $41.70 | $41.91 | $35.50 | 1,257,720 |
2019-12-03 | $41.54 | $42.05 | $41.38 | $42.01 | $35.58 | 1,069,320 |
2019-12-02 | $42.29 | $42.33 | $41.39 | $41.45 | $35.11 | 1,173,007 |
2019-11-29 | $42.28 | $42.57 | $42.14 | $42.20 | $35.74 | 413,701 |
2019-11-27 | $42.31 | $42.47 | $42.13 | $42.43 | $35.94 | 574,107 |
2019-11-26 | $42.12 | $42.37 | $42.03 | $42.27 | $35.80 | 678,400 |
2019-11-25 | $42.18 | $42.34 | $41.66 | $42.00 | $35.57 | 896,718 |
2019-11-22 | $42.27 | $42.31 | $41.51 | $42.11 | $35.67 | 639,576 |
2019-11-21 | $42.40 | $42.50 | $42.14 | $42.22 | $35.76 | 1,080,831 |
2019-11-20 | $42.90 | $42.90 | $42.44 | $42.55 | $36.04 | 1,116,802 |
2019-11-19 | $42.89 | $42.92 | $42.62 | $42.79 | $36.24 | 1,095,274 |
2019-11-18 | $42.62 | $43.12 | $42.62 | $42.79 | $36.24 | 694,674 |
2019-11-15 | $42.40 | $42.68 | $42.25 | $42.62 | $36.10 | 585,329 |
2019-11-14 | $42.61 | $42.72 | $42.19 | $42.33 | $35.85 | 870,783 |
2019-11-13 | $42.06 | $42.81 | $42.06 | $42.48 | $35.98 | 958,911 |
2019-11-12 | $42.68 | $42.85 | $42.04 | $42.05 | $35.62 | 905,772 |
2019-11-11 | $42.21 | $42.58 | $41.98 | $42.53 | $36.02 | 812,577 |
2019-11-08 | $41.47 | $42.03 | $41.35 | $42.02 | $35.59 | 846,178 |
2019-11-07 | $42.04 | $42.05 | $41.27 | $41.53 | $35.18 | 842,479 |
2019-11-06 | $41.49 | $41.92 | $41.46 | $41.90 | $35.49 | 650,571 |
2019-11-05 | $42.04 | $42.17 | $41.21 | $41.31 | $34.99 | 1,168,761 |
2019-11-04 | $41.30 | $42.27 | $41.07 | $42.23 | $35.77 | 1,169,860 |
2019-11-01 | $39.01 | $41.20 | $39.00 | $41.19 | $34.89 | 1,309,518 |
2019-10-31 | $40.10 | $40.37 | $39.87 | $40.36 | $34.18 | 554,987 |
2019-10-30 | $39.79 | $40.13 | $39.73 | $40.07 | $33.94 | 754,497 |
2019-10-29 | $39.36 | $39.75 | $39.36 | $39.71 | $33.63 | 575,867 |
2019-10-28 | $39.36 | $39.63 | $39.18 | $39.43 | $33.40 | 850,799 |
2019-10-25 | $39.28 | $39.42 | $38.98 | $39.33 | $33.31 | 460,303 |
2019-10-24 | $39.39 | $39.39 | $39.09 | $39.29 | $33.28 | 745,684 |
2019-10-23 | $39.01 | $39.16 | $38.85 | $39.13 | $33.14 | 513,519 |
2019-10-22 | $39.15 | $39.17 | $38.89 | $38.98 | $33.02 | 444,723 |
2019-10-21 | $38.69 | $39.05 | $38.68 | $39.03 | $33.06 | 312,831 |
2019-10-18 | $38.84 | $38.87 | $38.53 | $38.77 | $32.84 | 654,553 |
2019-10-17 | $38.76 | $38.85 | $38.61 | $38.80 | $32.86 | 546,886 |
2019-10-16 | $38.49 | $38.87 | $38.41 | $38.70 | $32.78 | 685,352 |
2019-10-15 | $38.34 | $38.65 | $38.24 | $38.47 | $32.58 | 803,891 |
2019-10-14 | $38.46 | $38.52 | $38.10 | $38.34 | $32.47 | 438,180 |
2019-10-11 | $38.79 | $38.89 | $38.51 | $38.58 | $32.68 | 598,662 |
2019-10-10 | $38.55 | $38.74 | $38.44 | $38.62 | $32.71 | 389,857 |
2019-10-09 | $38.72 | $38.89 | $38.52 | $38.57 | $32.67 | 375,562 |
2019-10-08 | $38.51 | $38.78 | $38.30 | $38.61 | $32.70 | 477,851 |
2019-10-07 | $38.68 | $38.93 | $38.44 | $38.66 | $32.74 | 519,593 |
2019-10-04 | $38.50 | $38.69 | $38.30 | $38.68 | $32.76 | 788,888 |
2019-10-03 | $38.01 | $38.68 | $37.83 | $38.56 | $32.66 | 846,404 |
2019-10-02 | $37.77 | $38.02 | $37.53 | $37.91 | $32.11 | 569,738 |
2019-10-01 | $38.19 | $38.44 | $37.81 | $37.82 | $32.03 | 563,767 |
2019-09-30 | $38.13 | $38.36 | $37.96 | $38.24 | $32.39 | 885,542 |
2019-09-27 | $38.74 | $38.74 | $37.91 | $38.11 | $32.28 | 891,111 |
2019-09-26 | $38.52 | $38.93 | $38.35 | $38.66 | $32.74 | 673,490 |
2019-09-25 | $38.52 | $38.60 | $38.15 | $38.35 | $32.48 | 560,219 |
2019-09-24 | $38.84 | $38.91 | $38.39 | $38.52 | $32.63 | 1,341,838 |
2019-09-23 | $38.68 | $38.99 | $38.68 | $38.75 | $32.82 | 568,437 |
2019-09-20 | $38.86 | $39.00 | $38.61 | $38.79 | $32.85 | 1,577,351 |
2019-09-19 | $39.06 | $39.08 | $38.75 | $38.80 | $32.86 | 538,504 |
2019-09-18 | $38.51 | $38.86 | $38.41 | $38.77 | $32.84 | 813,025 |
2019-09-17 | $38.24 | $38.51 | $38.11 | $38.46 | $32.58 | 746,123 |
2019-09-16 | $37.85 | $38.20 | $37.61 | $38.12 | $32.29 | 1,032,386 |
2019-09-13 | $38.55 | $38.78 | $37.79 | $37.85 | $32.06 | 2,201,963 |
2019-09-12 | $38.99 | $38.99 | $38.46 | $38.48 | $32.59 | 648,871 |
2019-09-11 | $38.78 | $38.83 | $38.40 | $38.72 | $32.80 | 995,366 |
2019-09-10 | $39.23 | $39.30 | $38.40 | $38.74 | $32.81 | 703,472 |
2019-09-09 | $38.70 | $39.32 | $38.63 | $39.24 | $33.24 | 1,061,323 |
2019-09-06 | $38.80 | $39.15 | $38.65 | $39.12 | $33.13 | 636,847 |
2019-09-05 | $38.75 | $38.92 | $38.42 | $38.70 | $32.78 | 1,155,049 |
2019-09-04 | $39.57 | $39.66 | $39.32 | $39.43 | $32.82 | 860,626 |
2019-09-03 | $38.94 | $39.64 | $38.71 | $39.34 | $32.75 | 685,542 |
2019-08-30 | $39.09 | $39.25 | $38.81 | $39.12 | $32.56 | 889,494 |
2019-08-29 | $38.79 | $39.02 | $38.58 | $38.88 | $32.36 | 619,741 |
2019-08-28 | $38.68 | $38.95 | $38.44 | $38.56 | $32.10 | 642,726 |
2019-08-27 | $38.73 | $39.00 | $38.62 | $38.62 | $32.15 | 1,239,861 |
2019-08-26 | $38.28 | $38.56 | $38.18 | $38.54 | $32.08 | 840,970 |
2019-08-23 | $38.27 | $38.65 | $37.80 | $38.10 | $31.71 | 1,353,281 |
2019-08-22 | $37.76 | $38.47 | $37.70 | $38.42 | $31.98 | 1,541,097 |
2019-08-21 | $37.72 | $37.86 | $37.49 | $37.70 | $31.38 | 1,558,585 |
2019-08-20 | $37.70 | $37.76 | $37.38 | $37.49 | $31.21 | 704,428 |
2019-08-19 | $37.75 | $37.87 | $37.55 | $37.74 | $31.41 | 625,120 |
2019-08-16 | $37.02 | $37.50 | $36.96 | $37.46 | $31.18 | 935,785 |
2019-08-15 | $37.49 | $37.77 | $36.96 | $37.06 | $30.85 | 1,449,631 |
2019-08-14 | $38.09 | $38.22 | $37.30 | $37.39 | $31.12 | 956,942 |
2019-08-13 | $37.91 | $38.36 | $37.76 | $38.23 | $31.82 | 1,039,722 |
2019-08-12 | $37.59 | $37.99 | $37.50 | $37.84 | $31.50 | 788,144 |
2019-08-09 | $37.72 | $37.97 | $37.32 | $37.73 | $31.41 | 654,335 |
2019-08-08 | $37.02 | $37.89 | $37.00 | $37.80 | $31.46 | 1,719,714 |
2019-08-07 | $37.24 | $37.93 | $36.72 | $37.62 | $31.31 | 1,051,322 |
2019-08-06 | $36.99 | $37.52 | $36.99 | $37.42 | $31.15 | 834,309 |
2019-08-05 | $37.54 | $37.63 | $36.58 | $37.03 | $30.82 | 702,957 |
2019-08-02 | $37.62 | $37.85 | $37.11 | $37.83 | $31.49 | 2,597,896 |
2019-08-01 | $37.80 | $37.94 | $37.33 | $37.44 | $31.16 | 2,902,809 |
2019-07-31 | $37.82 | $38.17 | $37.59 | $37.71 | $31.39 | 2,736,826 |
2019-07-30 | $37.40 | $38.03 | $37.40 | $37.80 | $31.46 | 1,326,555 |
2019-07-29 | $37.52 | $37.88 | $37.47 | $37.52 | $31.23 | 1,014,724 |
2019-07-26 | $37.24 | $37.48 | $36.95 | $37.39 | $31.12 | 2,812,127 |
2019-07-25 | $37.29 | $37.31 | $36.86 | $37.08 | $30.86 | 2,639,005 |
2019-07-24 | $37.67 | $37.80 | $37.21 | $37.32 | $31.06 | 1,369,875 |
2019-07-23 | $37.74 | $37.79 | $37.47 | $37.66 | $31.35 | 1,612,613 |
2019-07-22 | $37.59 | $37.76 | $37.34 | $37.65 | $31.34 | 615,404 |
2019-07-19 | $38.51 | $38.51 | $37.61 | $37.66 | $31.35 | 779,102 |
2019-07-18 | $38.43 | $38.64 | $38.21 | $38.52 | $32.06 | 663,678 |
2019-07-17 | $38.96 | $39.16 | $38.38 | $38.61 | $32.14 | 714,141 |
2019-07-16 | $39.17 | $39.25 | $38.81 | $38.89 | $32.37 | 804,361 |
2019-07-15 | $39.41 | $39.46 | $39.12 | $39.17 | $32.60 | 914,661 |
2019-07-12 | $39.39 | $39.50 | $39.15 | $39.29 | $32.70 | 1,350,719 |
2019-07-11 | $40.03 | $40.17 | $39.24 | $39.34 | $32.75 | 915,316 |
2019-07-10 | $40.17 | $40.26 | $39.85 | $39.97 | $33.27 | 1,260,780 |
2019-07-09 | $39.87 | $40.12 | $39.58 | $40.03 | $33.32 | 1,106,569 |
2019-07-08 | $39.73 | $39.87 | $39.58 | $39.84 | $33.16 | 530,769 |
2019-07-05 | $39.64 | $39.92 | $39.13 | $39.88 | $33.19 | 651,086 |
2019-07-03 | $39.59 | $39.91 | $39.55 | $39.87 | $33.19 | 664,602 |
2019-07-02 | $39.03 | $39.47 | $38.99 | $39.40 | $32.80 | 1,135,037 |
2019-07-01 | $39.43 | $39.44 | $38.67 | $38.98 | $32.45 | 1,325,922 |
2019-06-28 | $38.86 | $39.18 | $38.76 | $38.98 | $32.45 | 2,722,535 |
2019-06-27 | $38.49 | $38.90 | $38.36 | $38.70 | $32.21 | 1,032,209 |
2019-06-26 | $39.08 | $39.22 | $38.33 | $38.44 | $32.00 | 1,388,600 |
2019-06-25 | $39.77 | $39.78 | $39.02 | $39.06 | $32.51 | 913,555 |
2019-06-24 | $40.45 | $40.45 | $39.57 | $39.76 | $33.09 | 740,868 |
2019-06-21 | $40.65 | $40.74 | $40.23 | $40.29 | $33.54 | 1,483,234 |
2019-06-20 | $40.57 | $40.82 | $40.27 | $40.73 | $33.90 | 821,024 |
2019-06-19 | $40.15 | $40.45 | $39.87 | $40.28 | $33.53 | 947,069 |
2019-06-18 | $40.26 | $40.51 | $39.88 | $40.17 | $33.44 | 505,227 |
2019-06-17 | $39.83 | $40.13 | $39.67 | $40.10 | $33.38 | 599,659 |
2019-06-14 | $39.70 | $39.94 | $39.52 | $39.78 | $33.11 | 609,763 |
2019-06-13 | $39.91 | $39.98 | $39.39 | $39.66 | $33.01 | 1,161,135 |
2019-06-12 | $40.35 | $40.55 | $40.29 | $40.39 | $33.05 | 671,445 |
2019-06-11 | $40.12 | $40.40 | $39.80 | $40.33 | $33.00 | 867,538 |
2019-06-10 | $39.70 | $39.96 | $39.28 | $39.86 | $32.62 | 776,333 |
2019-06-07 | $39.83 | $40.03 | $39.63 | $39.65 | $32.45 | 693,669 |
2019-06-06 | $39.98 | $40.00 | $39.47 | $39.72 | $32.50 | 933,995 |
2019-06-05 | $39.35 | $39.77 | $38.99 | $39.76 | $32.54 | 725,802 |
2019-06-04 | $39.48 | $39.54 | $38.83 | $39.22 | $32.10 | 1,107,292 |
2019-06-03 | $39.58 | $39.75 | $38.92 | $39.27 | $32.14 | 1,197,631 |
2019-05-31 | $39.48 | $39.90 | $39.44 | $39.49 | $32.32 | 655,428 |
2019-05-30 | $39.62 | $39.89 | $39.53 | $39.70 | $32.49 | 910,269 |
2019-05-29 | $39.69 | $39.77 | $39.37 | $39.51 | $32.33 | 733,507 |
2019-05-28 | $40.23 | $40.29 | $39.76 | $39.76 | $32.54 | 1,746,726 |
2019-05-24 | $39.69 | $40.07 | $39.59 | $40.01 | $32.74 | 614,873 |
2019-05-23 | $39.31 | $39.60 | $39.20 | $39.56 | $32.37 | 581,628 |
2019-05-22 | $39.14 | $39.57 | $38.95 | $39.52 | $32.34 | 444,493 |
2019-05-21 | $38.94 | $39.47 | $38.93 | $39.27 | $32.14 | 889,502 |
2019-05-20 | $39.59 | $39.59 | $38.72 | $38.91 | $31.84 | 1,114,491 |
2019-05-17 | $39.78 | $39.92 | $39.46 | $39.79 | $32.56 | 1,227,729 |
2019-05-16 | $39.55 | $39.92 | $39.35 | $39.86 | $32.62 | 865,806 |
2019-05-15 | $39.50 | $39.65 | $39.30 | $39.54 | $32.36 | 1,195,929 |
2019-05-14 | $39.78 | $39.93 | $39.48 | $39.53 | $32.35 | 1,240,561 |
2019-05-13 | $39.67 | $39.84 | $39.25 | $39.72 | $32.50 | 877,462 |
2019-05-10 | $39.50 | $40.08 | $39.42 | $40.00 | $32.73 | 539,215 |
2019-05-09 | $39.29 | $39.69 | $38.92 | $39.63 | $32.43 | 687,430 |
2019-05-08 | $39.45 | $39.81 | $39.32 | $39.41 | $32.25 | 1,013,887 |
2019-05-07 | $39.54 | $40.44 | $39.10 | $39.33 | $32.19 | 1,936,644 |
2019-05-06 | $40.19 | $40.65 | $40.19 | $40.54 | $33.18 | 829,931 |
2019-05-03 | $40.26 | $40.51 | $40.00 | $40.48 | $33.13 | 620,442 |
2019-05-02 | $40.30 | $40.51 | $39.93 | $40.17 | $32.87 | 823,175 |
2019-05-01 | $40.35 | $40.69 | $40.20 | $40.22 | $32.91 | 837,140 |
2019-04-30 | $39.85 | $40.59 | $39.75 | $40.38 | $33.04 | 1,239,178 |
2019-04-29 | $40.00 | $40.07 | $39.83 | $39.92 | $32.67 | 769,558 |
2019-04-26 | $39.93 | $40.00 | $39.78 | $39.96 | $32.70 | 574,769 |
2019-04-25 | $39.75 | $39.98 | $39.52 | $39.83 | $32.59 | 715,377 |
2019-04-24 | $39.60 | $39.95 | $39.48 | $39.84 | $32.60 | 1,862,504 |
2019-04-23 | $39.46 | $39.80 | $39.28 | $39.57 | $32.38 | 913,403 |
2019-04-22 | $39.78 | $39.81 | $39.07 | $39.38 | $32.23 | 1,232,090 |
2019-04-18 | $39.56 | $39.87 | $39.56 | $39.84 | $32.60 | 1,673,081 |
2019-04-17 | $39.70 | $39.72 | $39.35 | $39.48 | $32.31 | 1,232,700 |
2019-04-16 | $39.80 | $39.96 | $39.38 | $39.65 | $32.45 | 2,265,289 |
2019-04-15 | $39.89 | $39.99 | $39.45 | $39.81 | $32.58 | 1,670,834 |
2019-04-12 | $39.29 | $39.63 | $39.12 | $39.53 | $32.35 | 1,558,606 |
2019-04-11 | $39.27 | $39.41 | $39.06 | $39.26 | $32.13 | 2,409,555 |
2019-04-10 | $39.01 | $39.36 | $38.99 | $39.24 | $32.11 | 1,869,812 |
2019-04-09 | $39.03 | $39.08 | $38.87 | $39.00 | $31.92 | 1,623,571 |
2019-04-08 | $39.24 | $39.30 | $38.99 | $39.05 | $31.96 | 1,081,090 |
2019-04-05 | $38.98 | $39.28 | $38.90 | $39.27 | $32.14 | 1,960,244 |
2019-04-04 | $39.00 | $39.00 | $38.76 | $38.95 | $31.87 | 817,435 |
2019-04-03 | $38.73 | $38.97 | $38.63 | $38.90 | $31.83 | 874,200 |
2019-04-02 | $38.74 | $38.78 | $38.26 | $38.69 | $31.66 | 2,062,467 |
2019-04-01 | $38.61 | $38.83 | $38.51 | $38.75 | $31.71 | 1,391,175 |
2019-03-29 | $38.46 | $38.72 | $38.38 | $38.57 | $31.56 | 1,545,441 |
2019-03-28 | $37.80 | $38.48 | $37.80 | $38.47 | $31.48 | 843,979 |
2019-03-27 | $37.83 | $37.95 | $37.57 | $37.73 | $30.88 | 893,642 |
2019-03-26 | $37.36 | $37.79 | $37.36 | $37.78 | $30.92 | 1,389,904 |
2019-03-25 | $37.38 | $37.46 | $37.08 | $37.35 | $30.56 | 1,167,357 |
2019-03-22 | $37.59 | $37.69 | $37.34 | $37.35 | $30.56 | 1,300,488 |
2019-03-21 | $36.90 | $37.68 | $36.51 | $37.60 | $30.77 | 1,098,721 |
2019-03-20 | $36.93 | $37.03 | $36.56 | $36.87 | $30.17 | 2,304,087 |
2019-03-19 | $36.90 | $37.01 | $36.78 | $36.93 | $30.22 | 1,065,674 |
2019-03-18 | $37.08 | $37.23 | $36.69 | $36.87 | $30.17 | 1,435,832 |
2019-03-15 | $37.00 | $37.23 | $36.85 | $37.04 | $30.31 | 1,569,695 |
2019-03-14 | $37.00 | $37.07 | $36.89 | $36.99 | $30.27 | 1,167,444 |
2019-03-13 | $36.84 | $37.05 | $36.75 | $36.94 | $30.23 | 1,670,793 |
2019-03-12 | $36.47 | $36.92 | $36.39 | $36.83 | $30.14 | 1,829,965 |
2019-03-11 | $35.96 | $36.44 | $35.96 | $36.40 | $29.79 | 1,170,071 |
2019-03-08 | $35.47 | $35.90 | $35.39 | $35.86 | $29.35 | 857,480 |
2019-03-07 | $35.68 | $35.79 | $35.40 | $35.57 | $29.11 | 2,647,092 |
2019-03-06 | $36.46 | $36.63 | $36.27 | $36.31 | $29.16 | 964,290 |
2019-03-05 | $36.31 | $36.52 | $36.11 | $36.40 | $29.23 | 1,051,497 |
2019-03-04 | $36.57 | $36.65 | $36.16 | $36.29 | $29.14 | 1,007,968 |
2019-03-01 | $36.40 | $36.61 | $36.11 | $36.46 | $29.28 | 1,237,763 |
2019-02-28 | $36.67 | $36.85 | $36.37 | $36.38 | $29.21 | 1,781,965 |
2019-02-27 | $36.81 | $36.81 | $36.30 | $36.69 | $29.46 | 959,731 |
2019-02-26 | $36.97 | $37.14 | $36.84 | $36.89 | $29.62 | 951,391 |
2019-02-25 | $37.22 | $37.35 | $36.83 | $36.95 | $29.67 | 954,605 |
2019-02-22 | $36.87 | $37.27 | $36.65 | $37.14 | $29.82 | 1,317,021 |
2019-02-21 | $36.49 | $36.86 | $36.21 | $36.82 | $29.57 | 1,375,070 |
2019-02-20 | $37.08 | $37.17 | $36.01 | $36.48 | $29.29 | 2,274,602 |
2019-02-19 | $37.14 | $37.19 | $36.88 | $37.01 | $29.72 | 1,136,043 |
2019-02-15 | $37.54 | $37.61 | $37.09 | $37.19 | $29.86 | 1,209,738 |
2019-02-14 | $37.50 | $37.70 | $37.17 | $37.51 | $30.12 | 784,738 |
2019-02-13 | $37.95 | $37.95 | $36.94 | $37.60 | $30.19 | 2,269,454 |
2019-02-12 | $38.10 | $38.10 | $37.66 | $37.84 | $30.38 | 1,429,376 |
2019-02-11 | $38.23 | $38.28 | $38.01 | $38.07 | $30.57 | 701,683 |
2019-02-08 | $37.87 | $38.21 | $37.82 | $38.15 | $30.63 | 844,602 |
2019-02-07 | $37.69 | $38.04 | $37.52 | $37.90 | $30.43 | 1,451,081 |
2019-02-06 | $37.79 | $37.82 | $37.45 | $37.76 | $30.32 | 828,408 |
2019-02-05 | $37.58 | $37.83 | $37.46 | $37.81 | $30.36 | 960,708 |
2019-02-04 | $37.81 | $37.81 | $37.41 | $37.58 | $30.18 | 1,813,559 |
2019-02-01 | $37.69 | $37.85 | $37.14 | $37.77 | $30.33 | 3,371,856 |
2019-01-31 | $36.78 | $37.52 | $36.59 | $37.50 | $30.11 | 2,757,392 |
2019-01-30 | $36.67 | $36.89 | $36.51 | $36.79 | $29.54 | 1,756,325 |
2019-01-29 | $36.46 | $36.63 | $36.06 | $36.61 | $29.40 | 1,733,326 |
2019-01-28 | $36.36 | $36.60 | $36.29 | $36.50 | $29.31 | 728,686 |
2019-01-25 | $36.08 | $36.47 | $36.05 | $36.46 | $29.28 | 1,087,528 |
2019-01-24 | $35.80 | $36.12 | $35.72 | $35.90 | $28.83 | 820,906 |
2019-01-23 | $35.54 | $35.84 | $35.46 | $35.80 | $28.75 | 751,127 |
2019-01-22 | $35.37 | $35.61 | $35.24 | $35.54 | $28.54 | 757,130 |
2019-01-18 | $35.33 | $35.65 | $35.11 | $35.55 | $28.55 | 1,619,191 |
2019-01-17 | $34.83 | $35.26 | $34.83 | $35.18 | $28.25 | 738,239 |
2019-01-16 | $34.71 | $35.06 | $34.53 | $34.92 | $28.04 | 929,300 |
2019-01-15 | $34.67 | $34.86 | $34.59 | $34.68 | $27.85 | 1,078,185 |
2019-01-14 | $34.40 | $34.73 | $34.37 | $34.53 | $27.73 | 828,554 |
2019-01-11 | $34.24 | $34.58 | $34.09 | $34.55 | $27.74 | 1,481,237 |
2019-01-10 | $33.95 | $34.46 | $33.85 | $34.25 | $27.50 | 838,811 |
2019-01-09 | $33.78 | $34.13 | $33.38 | $34.07 | $27.36 | 952,784 |
2019-01-08 | $33.32 | $33.84 | $33.18 | $33.79 | $27.13 | 1,418,424 |
2019-01-07 | $33.03 | $33.36 | $32.99 | $33.22 | $26.68 | 1,308,946 |
2019-01-04 | $32.50 | $33.35 | $32.50 | $32.97 | $26.47 | 1,274,388 |
2019-01-03 | $32.18 | $32.76 | $32.18 | $32.44 | $26.05 | 2,047,480 |
2019-01-02 | $31.95 | $32.32 | $31.63 | $32.18 | $25.84 | 1,383,838 |
2018-12-31 | $32.49 | $32.60 | $31.64 | $32.31 | $25.94 | 1,946,321 |
2018-12-28 | $32.38 | $32.53 | $32.01 | $32.23 | $25.88 | 1,893,985 |
2018-12-27 | $32.15 | $32.20 | $31.27 | $32.08 | $25.76 | 1,079,275 |
2018-12-26 | $31.72 | $32.36 | $31.19 | $32.34 | $25.97 | 1,325,617 |
2018-12-24 | $32.72 | $32.88 | $31.52 | $31.52 | $25.31 | 707,807 |
2018-12-21 | $33.32 | $33.82 | $32.69 | $32.80 | $26.34 | 1,770,043 |
2018-12-20 | $33.35 | $33.70 | $32.77 | $33.13 | $26.60 | 4,084,785 |
2018-12-19 | $33.85 | $34.19 | $33.43 | $33.44 | $26.85 | 1,649,468 |
2018-12-18 | $33.68 | $34.09 | $33.53 | $33.85 | $27.18 | 1,165,449 |
2018-12-17 | $34.90 | $35.05 | $33.52 | $33.60 | $26.98 | 1,390,814 |
2018-12-14 | $34.47 | $35.15 | $34.31 | $34.86 | $27.99 | 2,020,573 |
2018-12-13 | $34.11 | $34.58 | $34.00 | $34.41 | $27.63 | 1,853,070 |
2018-12-12 | $35.08 | $35.08 | $34.55 | $34.60 | $27.24 | 2,746,119 |
2018-12-11 | $34.74 | $34.91 | $34.46 | $34.75 | $27.36 | 1,714,005 |
2018-12-10 | $34.72 | $34.72 | $33.94 | $34.46 | $27.13 | 1,633,359 |
2018-12-07 | $34.91 | $35.02 | $34.53 | $34.72 | $27.34 | 1,486,043 |
2018-12-06 | $33.90 | $34.92 | $33.69 | $34.88 | $27.47 | 2,256,707 |
2018-12-04 | $34.73 | $34.91 | $34.00 | $34.05 | $26.81 | 1,400,268 |
2018-12-03 | $34.66 | $34.75 | $34.33 | $34.73 | $27.35 | 1,185,683 |
2018-11-30 | $34.27 | $34.55 | $34.17 | $34.43 | $27.11 | 1,723,357 |
2018-11-29 | $33.91 | $34.40 | $33.61 | $34.31 | $27.02 | 2,119,983 |
2018-11-28 | $33.55 | $34.01 | $33.51 | $33.89 | $26.69 | 1,277,128 |
2018-11-27 | $33.36 | $33.91 | $33.32 | $33.53 | $26.40 | 1,253,538 |
2018-11-26 | $33.35 | $33.82 | $33.25 | $33.40 | $26.30 | 1,237,276 |
2018-11-23 | $33.34 | $33.46 | $33.11 | $33.23 | $26.17 | 274,079 |
2018-11-21 | $33.37 | $33.51 | $33.20 | $33.31 | $26.23 | 1,249,496 |
2018-11-20 | $33.20 | $33.39 | $33.05 | $33.16 | $26.11 | 1,529,348 |
2018-11-19 | $33.47 | $33.80 | $33.12 | $33.34 | $26.25 | 953,463 |
2018-11-16 | $33.20 | $33.46 | $33.10 | $33.46 | $26.35 | 1,009,844 |
2018-11-15 | $32.95 | $33.47 | $32.88 | $33.26 | $26.19 | 2,491,706 |
2018-11-14 | $33.04 | $33.21 | $32.89 | $33.15 | $26.10 | 2,361,536 |
2018-11-13 | $32.99 | $33.38 | $32.85 | $32.97 | $25.96 | 1,060,256 |
2018-11-12 | $33.44 | $33.73 | $32.78 | $32.82 | $25.84 | 1,181,998 |
2018-11-09 | $33.97 | $34.07 | $33.34 | $33.49 | $26.37 | 1,476,597 |
2018-11-08 | $33.80 | $34.09 | $33.69 | $33.98 | $26.76 | 1,113,277 |
2018-11-07 | $33.89 | $33.93 | $33.56 | $33.80 | $26.61 | 930,656 |
2018-11-06 | $33.72 | $33.91 | $33.48 | $33.70 | $26.54 | 711,962 |
2018-11-05 | $33.72 | $34.04 | $33.51 | $33.55 | $26.42 | 1,006,703 |
2018-11-02 | $33.15 | $33.58 | $32.97 | $33.57 | $26.43 | 1,278,269 |
2018-11-01 | $33.48 | $33.81 | $32.97 | $33.10 | $26.06 | 1,897,211 |
2018-10-31 | $33.72 | $33.99 | $33.40 | $33.69 | $26.53 | 1,421,979 |
2018-10-30 | $33.34 | $34.00 | $33.14 | $33.59 | $26.45 | 1,447,732 |
2018-10-29 | $33.51 | $34.09 | $33.21 | $33.34 | $26.25 | 1,547,684 |
2018-10-26 | $34.10 | $34.21 | $33.27 | $33.43 | $26.32 | 1,042,076 |
2018-10-25 | $33.89 | $34.32 | $33.61 | $34.15 | $26.89 | 1,387,134 |
2018-10-24 | $33.64 | $33.97 | $33.59 | $33.73 | $26.56 | 1,651,789 |
2018-10-23 | $33.87 | $34.06 | $33.38 | $33.63 | $26.48 | 2,013,914 |
2018-10-22 | $34.95 | $34.99 | $34.04 | $34.05 | $26.81 | 941,156 |
2018-10-19 | $34.61 | $34.86 | $34.52 | $34.56 | $27.21 | 1,145,995 |
2018-10-18 | $34.70 | $34.96 | $34.62 | $34.67 | $27.30 | 751,310 |
2018-10-17 | $34.65 | $34.76 | $34.30 | $34.69 | $27.32 | 776,577 |
2018-10-16 | $34.09 | $34.69 | $33.95 | $34.61 | $27.25 | 989,556 |
2018-10-15 | $34.02 | $34.29 | $33.97 | $34.00 | $26.77 | 926,761 |
2018-10-12 | $34.28 | $34.50 | $33.92 | $34.10 | $26.85 | 876,552 |
2018-10-11 | $34.60 | $34.73 | $33.87 | $34.06 | $26.82 | 1,321,849 |
2018-10-10 | $34.78 | $35.02 | $34.53 | $34.53 | $27.19 | 1,141,209 |
2018-10-09 | $35.00 | $35.04 | $34.68 | $34.87 | $27.46 | 763,259 |
2018-10-08 | $34.57 | $34.99 | $34.53 | $34.91 | $27.49 | 1,172,416 |
2018-10-05 | $34.98 | $35.07 | $34.55 | $34.61 | $27.25 | 1,138,498 |
2018-10-04 | $35.18 | $35.18 | $34.69 | $34.94 | $27.51 | 811,844 |
2018-10-03 | $35.41 | $35.63 | $34.93 | $35.23 | $27.74 | 1,324,286 |
2018-10-02 | $35.28 | $35.45 | $35.15 | $35.35 | $27.84 | 1,119,918 |
2018-10-01 | $35.35 | $35.40 | $34.99 | $35.17 | $27.69 | 1,001,902 |
2018-09-28 | $34.64 | $35.27 | $34.63 | $35.25 | $27.76 | 1,205,237 |
2018-09-27 | $34.84 | $34.99 | $34.40 | $34.61 | $27.25 | 1,006,213 |
2018-09-26 | $34.34 | $35.18 | $34.28 | $34.87 | $27.46 | 2,448,164 |
2018-09-25 | $34.16 | $34.53 | $34.13 | $34.28 | $26.99 | 1,281,837 |
2018-09-24 | $34.59 | $34.71 | $34.04 | $34.24 | $26.96 | 902,347 |
2018-09-21 | $34.56 | $35.08 | $34.49 | $34.56 | $27.21 | 1,184,503 |
2018-09-20 | $34.31 | $34.62 | $34.22 | $34.59 | $27.24 | 1,039,077 |
2018-09-19 | $34.86 | $34.96 | $34.15 | $34.30 | $27.01 | 2,162,709 |
2018-09-18 | $35.01 | $35.09 | $34.61 | $34.79 | $27.39 | 1,375,251 |
2018-09-17 | $34.69 | $35.07 | $34.65 | $35.03 | $27.58 | 1,961,380 |
2018-09-14 | $34.64 | $34.77 | $34.39 | $34.66 | $27.29 | 1,411,750 |
2018-09-13 | $34.66 | $34.88 | $34.54 | $34.61 | $27.25 | 1,068,170 |
2018-09-12 | $34.62 | $34.63 | $34.40 | $34.49 | $27.16 | 1,424,823 |
2018-09-11 | $34.66 | $34.94 | $34.51 | $34.56 | $27.21 | 855,732 |
2018-09-10 | $34.41 | $34.86 | $34.40 | $34.75 | $27.36 | 1,432,411 |
2018-09-07 | $34.67 | $34.88 | $34.32 | $34.49 | $27.16 | 1,337,889 |
2018-09-06 | $35.08 | $35.33 | $34.76 | $34.76 | $27.37 | 747,465 |
2018-09-05 | $35.52 | $35.76 | $35.22 | $35.62 | $27.55 | 1,245,106 |
2018-09-04 | $35.68 | $35.98 | $35.45 | $35.60 | $27.53 | 895,821 |
2018-08-31 | $35.93 | $36.09 | $35.70 | $35.79 | $27.68 | 677,719 |
2018-08-30 | $36.25 | $36.25 | $35.76 | $35.86 | $27.73 | 620,486 |
2018-08-29 | $36.09 | $36.37 | $36.04 | $36.18 | $27.98 | 700,961 |
2018-08-28 | $35.68 | $36.04 | $35.67 | $36.04 | $27.87 | 997,709 |
2018-08-27 | $35.74 | $35.92 | $35.58 | $35.65 | $27.57 | 578,043 |
2018-08-24 | $35.54 | $35.79 | $35.41 | $35.73 | $27.63 | 589,241 |
2018-08-23 | $35.41 | $35.56 | $35.20 | $35.50 | $27.46 | 1,180,984 |
2018-08-22 | $35.46 | $35.49 | $35.26 | $35.47 | $27.43 | 864,887 |
2018-08-21 | $35.35 | $35.50 | $35.28 | $35.40 | $27.38 | 720,854 |
2018-08-20 | $35.57 | $35.68 | $35.36 | $35.38 | $27.36 | 595,364 |
2018-08-17 | $35.06 | $35.55 | $35.05 | $35.44 | $27.41 | 931,462 |
2018-08-16 | $35.03 | $35.22 | $34.94 | $35.05 | $27.11 | 1,144,898 |
2018-08-15 | $34.83 | $35.10 | $34.69 | $35.03 | $27.09 | 1,206,382 |
2018-08-14 | $35.03 | $35.27 | $34.77 | $34.84 | $26.95 | 1,383,841 |
2018-08-13 | $34.60 | $34.85 | $34.51 | $34.82 | $26.93 | 690,777 |
2018-08-10 | $34.70 | $34.94 | $34.62 | $34.63 | $26.78 | 674,012 |
2018-08-09 | $34.95 | $35.07 | $34.69 | $34.72 | $26.85 | 1,262,686 |
2018-08-08 | $34.95 | $35.16 | $34.68 | $34.98 | $27.05 | 1,846,332 |
2018-08-07 | $35.27 | $35.39 | $34.65 | $34.80 | $26.91 | 3,147,895 |
2018-08-06 | $35.21 | $35.36 | $35.02 | $35.25 | $27.26 | 1,836,315 |
2018-08-03 | $35.33 | $35.38 | $35.18 | $35.20 | $27.22 | 1,681,784 |
2018-08-02 | $35.28 | $35.70 | $35.05 | $35.25 | $27.26 | 1,601,607 |
2018-08-01 | $36.00 | $36.35 | $35.06 | $35.43 | $27.40 | 2,491,134 |
2018-07-31 | $36.20 | $36.77 | $36.16 | $36.32 | $28.09 | 2,269,927 |
2018-07-30 | $36.24 | $36.39 | $35.83 | $36.23 | $28.02 | 1,331,515 |
2018-07-27 | $36.49 | $36.49 | $36.03 | $36.10 | $27.92 | 903,691 |
2018-07-26 | $36.66 | $36.97 | $36.29 | $36.38 | $28.14 | 1,522,212 |
2018-07-25 | $36.34 | $36.70 | $36.32 | $36.64 | $28.34 | 1,095,873 |
2018-07-24 | $36.75 | $36.90 | $36.23 | $36.35 | $28.11 | 1,669,802 |
2018-07-23 | $36.43 | $36.43 | $35.96 | $36.08 | $27.90 | 952,773 |
2018-07-20 | $36.57 | $36.62 | $36.14 | $36.45 | $28.19 | 1,073,736 |
2018-07-19 | $36.06 | $36.83 | $36.06 | $36.58 | $28.29 | 1,600,616 |
2018-07-18 | $36.10 | $36.19 | $35.83 | $36.14 | $27.95 | 1,624,176 |
2018-07-17 | $36.03 | $36.21 | $35.72 | $36.02 | $27.86 | 926,272 |
2018-07-16 | $36.15 | $36.21 | $35.94 | $35.96 | $27.81 | 523,415 |
2018-07-13 | $36.06 | $36.34 | $36.03 | $36.16 | $27.97 | 739,442 |
2018-07-12 | $35.88 | $36.25 | $35.76 | $36.06 | $27.89 | 875,053 |
2018-07-11 | $35.90 | $36.14 | $35.84 | $35.94 | $27.80 | 526,782 |
2018-07-10 | $35.88 | $35.95 | $35.75 | $35.91 | $27.77 | 3,264,687 |
2018-07-09 | $36.09 | $36.24 | $35.83 | $35.88 | $27.75 | 1,093,710 |
2018-07-06 | $36.05 | $36.14 | $35.94 | $36.04 | $27.87 | 931,399 |
2018-07-05 | $35.71 | $36.01 | $35.54 | $35.99 | $27.83 | 602,398 |
2018-07-03 | $35.31 | $35.80 | $35.25 | $35.58 | $27.52 | 791,641 |
2018-07-02 | $35.89 | $36.41 | $35.07 | $35.25 | $27.26 | 1,401,110 |
2018-06-29 | $35.73 | $36.09 | $35.52 | $35.80 | $27.69 | 1,730,747 |
2018-06-28 | $35.59 | $35.88 | $35.43 | $35.87 | $27.74 | 1,219,744 |
2018-06-27 | $36.24 | $36.37 | $35.48 | $35.48 | $27.44 | 1,460,083 |
2018-06-26 | $35.82 | $36.24 | $35.78 | $36.20 | $28.00 | 2,454,155 |
2018-06-25 | $35.36 | $35.80 | $35.36 | $35.70 | $27.61 | 1,719,309 |
2018-06-22 | $35.27 | $35.47 | $35.13 | $35.37 | $27.36 | 1,978,709 |
2018-06-21 | $35.27 | $35.37 | $35.13 | $35.19 | $27.22 | 1,004,467 |
2018-06-20 | $35.12 | $35.39 | $35.09 | $35.29 | $27.29 | 1,057,639 |
2018-06-19 | $35.04 | $35.20 | $34.95 | $35.02 | $27.08 | 1,448,749 |
2018-06-18 | $35.10 | $35.17 | $34.88 | $35.14 | $27.18 | 1,028,791 |
2018-06-15 | $35.17 | $35.40 | $35.05 | $35.16 | $27.19 | 1,459,725 |
2018-06-14 | $34.74 | $35.27 | $34.74 | $35.24 | $27.25 | 1,411,056 |
2018-06-13 | $35.56 | $35.63 | $35.07 | $35.32 | $26.84 | 2,137,476 |
2018-06-12 | $35.10 | $35.64 | $35.09 | $35.58 | $27.03 | 1,417,421 |
2018-06-11 | $35.35 | $35.80 | $35.04 | $35.10 | $26.67 | 988,397 |
2018-06-08 | $35.32 | $36.82 | $35.11 | $35.18 | $26.73 | 1,223,068 |
2018-06-07 | $35.42 | $35.46 | $35.04 | $35.28 | $26.81 | 1,363,201 |
2018-06-06 | $35.17 | $35.39 | $35.05 | $35.36 | $26.87 | 815,005 |
2018-06-05 | $35.46 | $35.49 | $35.08 | $35.21 | $26.75 | 1,231,946 |
2018-06-04 | $35.30 | $35.48 | $35.06 | $35.30 | $26.82 | 1,445,205 |
2018-06-01 | $35.03 | $35.36 | $34.90 | $35.20 | $26.75 | 560,687 |
2018-05-31 | $35.15 | $35.41 | $34.95 | $35.10 | $26.67 | 1,504,782 |
2018-05-30 | $35.03 | $35.36 | $34.93 | $35.25 | $26.78 | 1,050,008 |
2018-05-29 | $34.88 | $35.20 | $34.81 | $35.02 | $26.61 | 1,025,520 |
2018-05-25 | $35.06 | $35.17 | $34.92 | $34.98 | $26.58 | 564,992 |
2018-05-24 | $34.94 | $35.17 | $34.86 | $34.95 | $26.56 | 751,904 |
2018-05-23 | $34.56 | $34.95 | $34.55 | $34.94 | $26.55 | 860,361 |
2018-05-22 | $34.66 | $34.76 | $34.51 | $34.60 | $26.29 | 1,225,082 |
2018-05-21 | $34.76 | $34.89 | $34.54 | $34.61 | $26.30 | 1,862,313 |
2018-05-18 | $34.92 | $35.00 | $34.51 | $34.58 | $26.27 | 1,181,357 |
2018-05-17 | $34.96 | $35.07 | $34.78 | $34.84 | $26.47 | 659,330 |
2018-05-16 | $34.58 | $34.97 | $34.58 | $34.89 | $26.51 | 875,144 |
2018-05-15 | $34.75 | $34.85 | $34.41 | $34.47 | $26.19 | 962,727 |
2018-05-14 | $34.88 | $35.23 | $34.81 | $34.97 | $26.57 | 795,124 |
2018-05-11 | $35.11 | $35.14 | $34.70 | $34.86 | $26.49 | 931,260 |
2018-05-10 | $34.48 | $35.18 | $34.48 | $35.12 | $26.68 | 980,586 |
2018-05-09 | $34.26 | $34.49 | $34.01 | $34.33 | $26.08 | 1,261,851 |
2018-05-08 | $34.65 | $34.75 | $34.19 | $34.21 | $25.99 | 2,040,150 |
2018-05-07 | $34.35 | $34.66 | $34.35 | $34.64 | $26.32 | 1,134,153 |
2018-05-04 | $34.35 | $34.67 | $34.20 | $34.36 | $26.11 | 875,200 |
2018-05-03 | $34.51 | $34.52 | $34.22 | $34.36 | $26.11 | 516,759 |
2018-05-02 | $34.20 | $34.44 | $34.09 | $34.41 | $26.15 | 969,334 |
2018-05-01 | $34.28 | $34.74 | $34.28 | $34.36 | $26.11 | 949,736 |
2018-04-30 | $34.42 | $34.81 | $34.16 | $34.27 | $26.04 | 1,112,391 |
2018-04-27 | $34.15 | $34.70 | $34.06 | $34.33 | $26.08 | 1,010,971 |
2018-04-26 | $34.00 | $34.38 | $33.70 | $34.13 | $25.93 | 1,306,115 |
2018-04-25 | $33.40 | $34.28 | $33.39 | $33.76 | $25.65 | 1,353,584 |
2018-04-24 | $34.52 | $34.54 | $34.20 | $34.30 | $26.06 | 1,102,781 |
2018-04-23 | $34.43 | $34.43 | $34.10 | $34.33 | $26.08 | 989,275 |
2018-04-20 | $34.62 | $34.76 | $34.19 | $34.25 | $26.02 | 545,253 |
2018-04-19 | $34.66 | $34.66 | $34.23 | $34.47 | $26.19 | 636,821 |
2018-04-18 | $34.79 | $34.99 | $34.38 | $34.72 | $26.38 | 809,982 |
2018-04-17 | $34.86 | $34.93 | $34.57 | $34.69 | $26.36 | 1,205,572 |
2018-04-16 | $33.70 | $34.85 | $33.70 | $34.64 | $26.32 | 1,940,775 |
2018-04-13 | $33.38 | $33.47 | $33.21 | $33.29 | $25.29 | 892,894 |
2018-04-12 | $33.85 | $33.91 | $33.30 | $33.36 | $25.35 | 865,925 |
2018-04-11 | $33.71 | $33.98 | $33.71 | $33.80 | $25.68 | 798,304 |
2018-04-10 | $33.64 | $33.87 | $33.60 | $33.73 | $25.63 | 925,534 |
2018-04-09 | $33.74 | $33.98 | $33.54 | $33.55 | $25.49 | 943,038 |
2018-04-06 | $33.68 | $33.94 | $33.58 | $33.72 | $25.62 | 999,587 |
2018-04-05 | $33.44 | $33.83 | $33.33 | $33.68 | $25.59 | 1,346,201 |
2018-04-04 | $33.03 | $33.41 | $32.99 | $33.36 | $25.35 | 1,397,319 |
2018-04-03 | $32.90 | $33.43 | $32.84 | $33.29 | $25.29 | 913,432 |
2018-04-02 | $33.47 | $33.52 | $32.63 | $32.85 | $24.96 | 1,022,436 |
2018-03-29 | $33.77 | $33.83 | $33.31 | $33.47 | $25.43 | 1,124,693 |
2018-03-28 | $33.06 | $33.98 | $33.06 | $33.67 | $25.58 | 1,675,178 |
2018-03-27 | $33.23 | $33.44 | $32.76 | $33.06 | $25.12 | 1,392,441 |
2018-03-26 | $33.12 | $33.49 | $33.02 | $33.22 | $25.24 | 1,482,227 |
2018-03-23 | $33.14 | $33.36 | $32.65 | $32.76 | $24.89 | 1,114,911 |
2018-03-22 | $33.29 | $33.69 | $33.14 | $33.14 | $25.18 | 1,340,455 |
2018-03-21 | $33.98 | $34.00 | $33.31 | $33.48 | $25.44 | 1,277,223 |
2018-03-20 | $33.93 | $34.13 | $33.83 | $33.99 | $25.83 | 1,516,379 |
2018-03-19 | $34.00 | $34.08 | $33.77 | $33.93 | $25.78 | 1,017,765 |
2018-03-16 | $33.92 | $34.17 | $33.84 | $34.06 | $25.88 | 1,792,890 |
2018-03-15 | $33.91 | $34.01 | $33.77 | $33.93 | $25.78 | 1,579,821 |
2018-03-14 | $33.78 | $34.14 | $33.62 | $33.85 | $25.72 | 2,097,122 |
2018-03-13 | $33.53 | $33.69 | $33.34 | $33.60 | $25.53 | 1,547,662 |
2018-03-12 | $33.03 | $33.61 | $32.95 | $33.42 | $25.39 | 1,235,921 |
2018-03-09 | $33.00 | $33.08 | $32.66 | $33.02 | $25.09 | 1,077,111 |
2018-03-08 | $32.63 | $32.95 | $32.51 | $32.89 | $24.99 | 2,187,861 |
2018-03-07 | $33.00 | $33.33 | $32.93 | $33.23 | $24.77 | 1,473,341 |
2018-03-06 | $33.43 | $33.43 | $33.06 | $33.18 | $24.74 | 1,567,036 |
2018-03-05 | $32.70 | $33.40 | $32.67 | $33.27 | $24.80 | 1,658,293 |
2018-03-02 | $32.86 | $32.96 | $32.59 | $32.82 | $24.47 | 1,347,271 |
2018-03-01 | $33.15 | $33.60 | $32.78 | $32.94 | $24.56 | 1,513,077 |
2018-02-28 | $33.24 | $33.38 | $33.03 | $33.26 | $24.80 | 2,072,701 |
2018-02-27 | $33.64 | $33.78 | $33.00 | $33.03 | $24.63 | 1,356,406 |
2018-02-26 | $33.69 | $33.92 | $33.42 | $33.66 | $25.09 | 880,098 |
2018-02-23 | $33.42 | $33.78 | $33.39 | $33.67 | $25.10 | 868,763 |
2018-02-22 | $33.48 | $33.71 | $33.29 | $33.39 | $24.89 | 867,738 |
2018-02-21 | $33.60 | $33.83 | $33.24 | $33.40 | $24.90 | 1,194,520 |
2018-02-20 | $33.63 | $34.08 | $33.39 | $33.64 | $25.08 | 1,217,771 |
2018-02-16 | $33.76 | $33.98 | $33.56 | $33.77 | $25.18 | 1,601,293 |
2018-02-15 | $33.37 | $33.94 | $33.13 | $33.69 | $25.12 | 1,286,787 |
2018-02-14 | $33.21 | $33.41 | $32.82 | $33.33 | $24.85 | 1,669,732 |
2018-02-13 | $33.16 | $33.75 | $32.87 | $33.55 | $25.01 | 1,399,088 |
2018-02-12 | $33.69 | $33.70 | $32.59 | $33.31 | $24.83 | 2,201,256 |
2018-02-09 | $33.56 | $33.82 | $32.56 | $33.56 | $25.02 | 2,978,559 |
2018-02-08 | $35.00 | $35.16 | $33.17 | $33.22 | $24.77 | 2,966,295 |
2018-02-07 | $35.20 | $35.71 | $35.03 | $35.10 | $26.17 | 1,353,537 |
2018-02-06 | $35.26 | $36.04 | $34.82 | $35.21 | $26.25 | 2,319,230 |
2018-02-05 | $36.12 | $36.37 | $35.67 | $35.75 | $26.65 | 1,943,139 |
2018-02-02 | $36.42 | $36.62 | $36.22 | $36.34 | $27.09 | 1,050,223 |
2018-02-01 | $36.27 | $36.95 | $36.24 | $36.50 | $27.21 | 2,022,285 |
2018-01-31 | $36.40 | $36.64 | $35.95 | $36.44 | $27.17 | 1,422,502 |
2018-01-30 | $35.95 | $36.25 | $35.82 | $36.17 | $26.97 | 1,535,220 |
2018-01-29 | $36.41 | $36.41 | $36.00 | $36.06 | $26.88 | 896,909 |
2018-01-26 | $36.54 | $36.60 | $36.24 | $36.43 | $27.16 | 530,258 |
2018-01-25 | $36.27 | $36.56 | $36.23 | $36.53 | $27.23 | 1,000,872 |
2018-01-24 | $36.54 | $36.55 | $36.23 | $36.26 | $27.03 | 842,373 |
2018-01-23 | $36.43 | $36.62 | $36.36 | $36.49 | $27.20 | 1,103,200 |
2018-01-22 | $36.56 | $36.66 | $36.29 | $36.40 | $27.14 | 857,592 |
2018-01-19 | $36.35 | $36.57 | $36.32 | $36.43 | $27.16 | 1,121,554 |
2018-01-18 | $36.71 | $36.71 | $36.38 | $36.42 | $27.15 | 1,153,192 |
2018-01-17 | $36.47 | $36.88 | $36.34 | $36.76 | $27.41 | 882,099 |
2018-01-16 | $36.28 | $36.74 | $36.24 | $36.29 | $27.06 | 1,138,110 |
2018-01-12 | $36.57 | $36.57 | $35.95 | $36.01 | $26.85 | 911,421 |
2018-01-11 | $36.70 | $36.89 | $36.46 | $36.58 | $27.27 | 813,202 |
2018-01-10 | $36.29 | $36.50 | $36.14 | $36.27 | $27.04 | 1,124,937 |
2018-01-09 | $36.51 | $36.57 | $36.24 | $36.36 | $27.11 | 1,115,008 |
2018-01-08 | $36.60 | $36.73 | $36.22 | $36.45 | $27.17 | 788,893 |
2018-01-05 | $36.50 | $36.71 | $36.42 | $36.69 | $27.35 | 602,821 |
2018-01-04 | $36.48 | $36.75 | $36.39 | $36.49 | $27.20 | 1,131,658 |
2018-01-03 | $36.63 | $36.63 | $36.23 | $36.44 | $27.17 | 1,946,821 |
2018-01-02 | $36.96 | $37.01 | $36.47 | $36.62 | $27.30 | 791,200 |
2017-12-29 | $37.00 | $37.05 | $36.77 | $37.00 | $27.58 | 684,720 |
2017-12-28 | $36.92 | $37.11 | $36.82 | $36.98 | $27.57 | 801,024 |
2017-12-27 | $36.77 | $36.98 | $36.66 | $36.94 | $27.54 | 520,922 |
2017-12-26 | $36.44 | $36.78 | $36.35 | $36.60 | $27.29 | 331,963 |
2017-12-22 | $36.56 | $36.67 | $36.39 | $36.51 | $27.22 | 870,281 |
2017-12-21 | $36.59 | $36.59 | $36.36 | $36.45 | $27.17 | 892,025 |
2017-12-20 | $36.80 | $37.26 | $36.46 | $36.48 | $27.20 | 958,948 |
2017-12-19 | $37.02 | $37.29 | $36.83 | $36.93 | $27.53 | 1,804,846 |
2017-12-18 | $36.30 | $37.17 | $36.29 | $36.76 | $27.41 | 1,149,283 |
2017-12-15 | $36.24 | $36.24 | $35.93 | $36.01 | $26.85 | 958,888 |
2017-12-14 | $35.93 | $36.17 | $35.88 | $36.03 | $26.86 | 564,264 |
2017-12-13 | $36.09 | $36.27 | $35.93 | $36.00 | $26.84 | 914,766 |
2017-12-12 | $36.38 | $36.45 | $35.86 | $35.92 | $26.78 | 747,252 |
2017-12-11 | $36.15 | $36.42 | $36.14 | $36.33 | $27.09 | 811,330 |
2017-12-08 | $36.05 | $36.23 | $35.89 | $36.21 | $27.00 | 465,330 |
2017-12-07 | $35.78 | $36.29 | $35.71 | $36.03 | $26.86 | 716,770 |
2017-12-06 | $35.74 | $35.90 | $35.32 | $35.75 | $26.65 | 648,987 |
2017-12-05 | $35.75 | $36.00 | $35.66 | $35.72 | $26.63 | 627,902 |
2017-12-04 | $36.27 | $36.46 | $35.68 | $35.76 | $26.66 | 871,307 |
2017-12-01 | $36.34 | $36.46 | $35.76 | $36.14 | $26.94 | 1,528,622 |
2017-11-30 | $34.95 | $36.36 | $34.92 | $36.32 | $27.08 | 2,625,598 |
2017-11-29 | $36.04 | $36.22 | $35.50 | $35.54 | $26.04 | 2,268,393 |
2017-11-28 | $35.89 | $36.11 | $35.71 | $36.06 | $26.43 | 1,535,272 |
2017-11-27 | $35.97 | $36.08 | $35.56 | $35.74 | $26.19 | 1,021,042 |
2017-11-24 | $36.02 | $36.15 | $35.85 | $35.97 | $26.36 | 265,513 |
2017-11-22 | $36.10 | $36.35 | $35.75 | $36.03 | $26.40 | 930,201 |
2017-11-21 | $36.06 | $36.23 | $35.93 | $36.04 | $26.41 | 1,485,417 |
2017-11-20 | $35.78 | $36.05 | $35.78 | $35.89 | $26.30 | 929,549 |
2017-11-17 | $36.26 | $36.26 | $35.65 | $35.71 | $26.17 | 1,302,034 |
2017-11-16 | $36.10 | $36.47 | $35.98 | $36.32 | $26.62 | 737,861 |
2017-11-15 | $36.48 | $36.49 | $36.09 | $36.11 | $26.46 | 603,030 |
2017-11-14 | $36.65 | $36.88 | $36.40 | $36.56 | $26.79 | 848,786 |
2017-11-13 | $36.71 | $37.08 | $36.38 | $36.64 | $26.85 | 1,155,237 |
2017-11-10 | $36.71 | $37.04 | $36.68 | $36.78 | $26.95 | 391,651 |
2017-11-09 | $36.95 | $37.32 | $36.77 | $36.82 | $26.98 | 506,122 |
2017-11-08 | $36.95 | $37.25 | $36.95 | $37.20 | $27.26 | 593,111 |
2017-11-07 | $36.74 | $37.18 | $36.71 | $36.96 | $27.09 | 1,044,309 |
2017-11-06 | $36.77 | $37.06 | $36.62 | $36.69 | $26.89 | 595,383 |
2017-11-03 | $36.29 | $36.72 | $36.07 | $36.72 | $26.91 | 338,071 |
2017-11-02 | $36.31 | $36.69 | $36.31 | $36.36 | $26.65 | 785,567 |
2017-11-01 | $36.61 | $36.84 | $36.29 | $36.32 | $26.62 | 821,968 |
2017-10-31 | $36.25 | $36.75 | $36.07 | $36.54 | $26.78 | 1,187,334 |
2017-10-30 | $36.23 | $36.27 | $35.92 | $36.16 | $26.50 | 1,027,024 |
2017-10-27 | $36.15 | $36.50 | $35.92 | $36.17 | $26.51 | 1,035,054 |
2017-10-26 | $37.30 | $37.30 | $35.28 | $36.07 | $26.43 | 1,548,085 |
2017-10-25 | $36.45 | $36.60 | $35.44 | $35.81 | $26.24 | 2,040,739 |
2017-10-24 | $36.61 | $36.69 | $36.40 | $36.52 | $26.76 | 722,137 |
2017-10-23 | $36.73 | $36.83 | $36.46 | $36.56 | $26.79 | 536,808 |
2017-10-20 | $36.82 | $36.88 | $36.43 | $36.71 | $26.90 | 510,027 |
2017-10-19 | $36.69 | $36.96 | $36.63 | $36.81 | $26.98 | 580,681 |
2017-10-18 | $36.61 | $36.85 | $35.51 | $36.76 | $26.94 | 1,288,501 |
2017-10-17 | $37.05 | $37.12 | $36.64 | $36.68 | $26.88 | 1,839,330 |
2017-10-16 | $36.79 | $37.12 | $36.67 | $37.04 | $27.14 | 1,155,791 |
2017-10-13 | $36.94 | $36.94 | $36.63 | $36.76 | $26.94 | 470,104 |
2017-10-12 | $36.63 | $36.92 | $36.61 | $36.79 | $26.96 | 913,264 |
2017-10-11 | $36.85 | $37.17 | $36.62 | $36.66 | $26.87 | 862,516 |
2017-10-10 | $36.82 | $36.94 | $36.66 | $36.83 | $26.99 | 1,203,543 |
2017-10-09 | $36.51 | $36.76 | $36.36 | $36.72 | $26.91 | 800,926 |
2017-10-06 | $36.67 | $36.74 | $35.93 | $36.45 | $26.71 | 1,442,408 |
2017-10-05 | $36.60 | $36.93 | $36.56 | $36.68 | $26.88 | 2,753,536 |
2017-10-04 | $36.66 | $36.84 | $36.54 | $36.80 | $26.97 | 861,198 |
2017-10-03 | $36.75 | $36.87 | $36.58 | $36.70 | $26.89 | 978,290 |
2017-10-02 | $36.83 | $37.07 | $36.63 | $36.75 | $26.93 | 1,901,333 |
2017-09-29 | $36.36 | $36.92 | $36.27 | $36.89 | $27.03 | 2,050,236 |
2017-09-28 | $36.35 | $36.56 | $36.24 | $36.46 | $26.72 | 1,509,405 |
2017-09-27 | $36.76 | $36.80 | $36.25 | $36.31 | $26.61 | 1,092,400 |
2017-09-26 | $36.95 | $36.96 | $36.68 | $36.76 | $26.94 | 796,294 |
2017-09-25 | $37.03 | $37.21 | $36.66 | $36.77 | $26.95 | 1,010,483 |
2017-09-22 | $37.16 | $37.27 | $36.87 | $36.94 | $27.07 | 539,577 |
2017-09-21 | $37.28 | $37.43 | $36.94 | $36.95 | $27.08 | 966,508 |
2017-09-20 | $37.65 | $37.74 | $37.08 | $37.27 | $27.31 | 658,331 |
2017-09-19 | $37.58 | $37.81 | $37.50 | $37.55 | $27.52 | 841,423 |
2017-09-18 | $37.70 | $37.98 | $37.58 | $37.64 | $27.58 | 1,132,934 |
2017-09-15 | $37.61 | $37.80 | $37.45 | $37.62 | $27.57 | 1,264,458 |
2017-09-14 | $37.75 | $37.89 | $37.55 | $37.59 | $27.55 | 1,125,775 |
2017-09-13 | $38.15 | $38.30 | $37.83 | $37.83 | $27.72 | 562,690 |
2017-09-12 | $38.43 | $38.70 | $38.08 | $38.13 | $27.94 | 546,558 |
2017-09-11 | $38.48 | $38.75 | $38.41 | $38.52 | $28.23 | 502,560 |
2017-09-08 | $38.01 | $38.60 | $38.01 | $38.42 | $28.16 | 769,281 |
2017-09-07 | $37.73 | $38.32 | $37.56 | $38.29 | $28.06 | 1,117,849 |
2017-09-06 | $38.88 | $39.01 | $38.13 | $38.17 | $27.52 | 1,774,873 |
2017-09-05 | $39.18 | $39.32 | $38.84 | $38.84 | $28.00 | 893,830 |
2017-09-01 | $39.07 | $39.31 | $38.84 | $39.05 | $28.15 | 596,330 |
2017-08-31 | $38.81 | $39.25 | $38.79 | $39.19 | $28.25 | 1,111,130 |
2017-08-30 | $38.16 | $38.72 | $38.04 | $38.69 | $27.89 | 788,223 |
2017-08-29 | $38.31 | $38.44 | $38.09 | $38.12 | $27.48 | 527,929 |
2017-08-28 | $38.50 | $38.60 | $38.23 | $38.33 | $27.63 | 419,709 |
2017-08-25 | $38.44 | $38.67 | $38.31 | $38.46 | $27.73 | 387,341 |
2017-08-24 | $38.48 | $38.48 | $38.16 | $38.25 | $27.58 | 568,643 |
2017-08-23 | $38.42 | $38.58 | $38.31 | $38.33 | $27.63 | 447,840 |
2017-08-22 | $38.35 | $38.65 | $38.24 | $38.46 | $27.73 | 717,653 |
2017-08-21 | $38.14 | $38.50 | $38.07 | $38.37 | $27.66 | 417,416 |
2017-08-18 | $38.09 | $38.19 | $37.85 | $38.15 | $27.50 | 1,165,614 |
2017-08-17 | $38.26 | $38.45 | $38.09 | $38.12 | $27.48 | 637,563 |
2017-08-16 | $38.19 | $38.48 | $38.16 | $38.24 | $27.57 | 717,776 |
2017-08-15 | $37.90 | $38.23 | $37.58 | $38.12 | $27.48 | 1,242,189 |
2017-08-14 | $37.69 | $38.14 | $37.69 | $37.91 | $27.33 | 787,791 |
2017-08-11 | $37.38 | $37.62 | $37.02 | $37.60 | $27.11 | 563,210 |
2017-08-10 | $37.49 | $37.56 | $37.12 | $37.30 | $26.89 | 1,190,217 |
2017-08-09 | $37.86 | $38.00 | $37.53 | $37.56 | $27.08 | 630,334 |
2017-08-08 | $38.32 | $38.34 | $37.73 | $37.79 | $27.25 | 3,461,864 |
2017-08-07 | $38.22 | $38.57 | $38.12 | $38.43 | $27.71 | 602,951 |
2017-08-04 | $38.13 | $38.35 | $38.10 | $38.22 | $27.56 | 712,656 |
2017-08-03 | $37.86 | $38.36 | $37.75 | $38.26 | $27.58 | 787,980 |
2017-08-02 | $38.00 | $38.12 | $37.61 | $37.84 | $27.28 | 1,501,410 |
2017-08-01 | $38.01 | $38.23 | $37.77 | $38.12 | $27.48 | 965,822 |
2017-07-31 | $37.70 | $38.06 | $37.51 | $37.94 | $27.35 | 986,860 |
2017-07-28 | $37.43 | $37.79 | $37.25 | $37.65 | $27.14 | 754,247 |
2017-07-27 | $38.00 | $38.45 | $37.24 | $37.61 | $27.12 | 1,166,136 |
2017-07-26 | $38.47 | $38.47 | $38.13 | $38.29 | $27.61 | 1,121,135 |
2017-07-25 | $38.13 | $38.44 | $37.99 | $38.40 | $27.69 | 1,002,337 |
2017-07-24 | $37.65 | $38.19 | $37.50 | $38.15 | $27.50 | 903,328 |
2017-07-21 | $37.54 | $37.72 | $37.45 | $37.66 | $27.15 | 788,812 |
2017-07-20 | $37.61 | $37.75 | $37.48 | $37.54 | $27.07 | 706,876 |
2017-07-19 | $37.31 | $37.73 | $37.26 | $37.68 | $27.17 | 845,000 |
2017-07-18 | $37.15 | $37.47 | $36.89 | $37.37 | $26.94 | 2,864,826 |
2017-07-17 | $37.05 | $37.21 | $36.86 | $37.07 | $26.73 | 673,565 |
2017-07-14 | $37.20 | $37.46 | $37.03 | $37.07 | $26.73 | 560,493 |
2017-07-13 | $37.39 | $37.52 | $37.03 | $37.12 | $26.76 | 754,851 |
2017-07-12 | $37.32 | $37.72 | $37.15 | $37.34 | $26.92 | 596,695 |
2017-07-11 | $37.03 | $37.17 | $36.92 | $37.03 | $26.70 | 621,697 |
2017-07-10 | $37.11 | $37.42 | $36.99 | $37.02 | $26.69 | 927,453 |
2017-07-07 | $36.71 | $37.14 | $36.53 | $37.12 | $26.76 | 1,268,834 |
2017-07-06 | $36.34 | $36.85 | $36.05 | $36.72 | $26.47 | 1,324,848 |
2017-07-05 | $37.44 | $37.44 | $37.03 | $37.15 | $26.78 | 888,034 |
2017-07-03 | $37.87 | $37.87 | $37.44 | $37.44 | $26.99 | 510,340 |
2017-06-30 | $37.72 | $37.76 | $37.24 | $37.67 | $27.16 | 739,434 |
2017-06-29 | $37.94 | $38.40 | $37.25 | $37.60 | $27.11 | 1,699,955 |
2017-06-28 | $38.34 | $38.40 | $37.97 | $38.03 | $27.42 | 2,565,579 |
2017-06-27 | $38.53 | $38.89 | $38.20 | $38.21 | $27.55 | 1,466,463 |
2017-06-26 | $38.74 | $38.74 | $38.41 | $38.53 | $27.78 | 1,232,750 |
2017-06-23 | $37.68 | $38.57 | $37.58 | $38.47 | $27.74 | 5,341,747 |
2017-06-22 | $37.37 | $37.70 | $37.26 | $37.68 | $27.17 | 574,869 |
2017-06-21 | $37.32 | $37.49 | $37.22 | $37.37 | $26.94 | 985,028 |
2017-06-20 | $37.19 | $37.37 | $36.93 | $37.37 | $26.94 | 1,013,404 |
2017-06-19 | $36.95 | $37.12 | $36.82 | $37.00 | $26.68 | 903,120 |
2017-06-16 | $36.32 | $36.87 | $36.27 | $36.81 | $26.54 | 1,657,687 |
2017-06-15 | $36.41 | $36.78 | $36.11 | $36.30 | $26.17 | 891,074 |
2017-06-14 | $35.78 | $36.57 | $35.78 | $36.49 | $26.31 | 1,125,616 |
2017-06-13 | $36.28 | $36.43 | $36.20 | $36.36 | $25.78 | 1,276,146 |
2017-06-12 | $36.32 | $36.50 | $36.18 | $36.23 | $25.68 | 1,137,859 |
2017-06-09 | $36.61 | $36.70 | $36.20 | $36.28 | $25.72 | 786,515 |
2017-06-08 | $36.59 | $36.59 | $36.00 | $36.58 | $25.93 | 1,183,210 |
2017-06-07 | $36.96 | $37.07 | $36.62 | $36.63 | $25.97 | 819,385 |
2017-06-06 | $37.10 | $37.12 | $36.87 | $36.91 | $26.17 | 1,148,387 |
2017-06-05 | $37.02 | $37.23 | $36.82 | $37.09 | $26.29 | 1,081,109 |
2017-06-02 | $37.24 | $37.25 | $36.97 | $37.12 | $26.32 | 1,714,466 |
2017-06-01 | $36.61 | $37.23 | $36.61 | $36.91 | $26.17 | 1,756,965 |
2017-05-31 | $36.82 | $37.03 | $36.58 | $36.71 | $26.02 | 1,621,013 |
2017-05-30 | $36.78 | $37.01 | $36.72 | $36.86 | $26.13 | 1,274,888 |
2017-05-26 | $36.46 | $36.86 | $36.35 | $36.77 | $26.07 | 974,048 |
2017-05-25 | $36.60 | $36.79 | $36.31 | $36.48 | $25.86 | 898,347 |
2017-05-24 | $36.51 | $36.76 | $36.44 | $36.56 | $25.92 | 1,080,220 |
2017-05-23 | $36.53 | $36.67 | $36.34 | $36.43 | $25.83 | 1,057,140 |
2017-05-22 | $36.15 | $36.51 | $36.04 | $36.40 | $25.80 | 1,515,458 |
2017-05-19 | $36.30 | $36.30 | $35.88 | $36.16 | $25.63 | 1,279,065 |
2017-05-18 | $35.48 | $36.08 | $35.36 | $36.03 | $25.54 | 1,083,544 |
2017-05-17 | $35.60 | $35.76 | $35.41 | $35.59 | $25.23 | 1,755,615 |
2017-05-16 | $35.70 | $35.74 | $35.34 | $35.61 | $25.24 | 1,170,793 |
2017-05-15 | $35.61 | $35.78 | $35.38 | $35.62 | $25.25 | 1,606,483 |
2017-05-12 | $35.55 | $35.73 | $35.50 | $35.62 | $25.25 | 1,088,624 |
2017-05-11 | $35.53 | $35.67 | $35.18 | $35.57 | $25.22 | 1,475,209 |
2017-05-10 | $35.75 | $35.75 | $35.30 | $35.61 | $25.24 | 1,581,887 |
2017-05-09 | $35.31 | $35.51 | $35.20 | $35.35 | $25.06 | 1,185,067 |
2017-05-08 | $35.42 | $35.43 | $34.94 | $35.28 | $25.01 | 1,293,410 |
2017-05-05 | $35.15 | $35.36 | $35.05 | $35.35 | $25.06 | 1,223,297 |
2017-05-04 | $35.09 | $35.15 | $34.78 | $35.10 | $24.88 | 1,163,776 |
2017-05-03 | $35.21 | $35.21 | $34.95 | $35.15 | $24.92 | 939,765 |
2017-05-02 | $34.86 | $35.23 | $34.86 | $35.20 | $24.95 | 1,457,262 |
2017-05-01 | $34.89 | $35.05 | $34.60 | $34.94 | $24.77 | 1,433,632 |
2017-04-28 | $34.83 | $34.89 | $34.30 | $34.80 | $24.67 | 1,662,243 |
2017-04-27 | $34.39 | $35.13 | $34.30 | $34.71 | $24.61 | 1,323,288 |
2017-04-26 | $34.50 | $34.68 | $34.29 | $34.68 | $24.59 | 837,068 |
2017-04-25 | $34.31 | $34.63 | $34.18 | $34.56 | $24.50 | 1,800,100 |
2017-04-24 | $34.75 | $34.88 | $34.23 | $34.29 | $24.31 | 791,903 |
2017-04-21 | $34.39 | $34.62 | $34.37 | $34.59 | $24.52 | 665,319 |
2017-04-20 | $34.48 | $34.52 | $34.27 | $34.47 | $24.44 | 617,657 |
2017-04-19 | $34.46 | $34.58 | $34.28 | $34.45 | $24.42 | 618,964 |
2017-04-18 | $34.34 | $34.49 | $34.26 | $34.45 | $24.42 | 1,178,121 |
2017-04-17 | $34.21 | $34.35 | $34.07 | $34.34 | $24.34 | 685,277 |
2017-04-13 | $34.27 | $34.49 | $34.05 | $34.15 | $24.21 | 864,981 |
2017-04-12 | $34.53 | $34.62 | $34.21 | $34.30 | $24.32 | 875,062 |
2017-04-11 | $34.32 | $34.78 | $34.28 | $34.45 | $24.42 | 953,049 |
2017-04-10 | $34.26 | $34.41 | $34.11 | $34.32 | $24.33 | 610,209 |
2017-04-07 | $33.92 | $34.24 | $33.84 | $34.20 | $24.25 | 970,085 |
2017-04-06 | $33.64 | $33.90 | $33.34 | $33.87 | $24.01 | 750,577 |
2017-04-05 | $33.64 | $33.85 | $33.36 | $33.63 | $23.84 | 1,247,758 |
2017-04-04 | $33.36 | $33.71 | $33.12 | $33.65 | $23.86 | 880,220 |
2017-04-03 | $33.31 | $33.49 | $33.20 | $33.33 | $23.63 | 776,454 |
2017-03-31 | $33.15 | $33.44 | $33.07 | $33.42 | $23.69 | 1,002,043 |
2017-03-30 | $32.90 | $33.29 | $32.73 | $33.20 | $23.54 | 1,497,064 |
2017-03-29 | $32.46 | $32.88 | $32.38 | $32.88 | $23.31 | 863,560 |
2017-03-28 | $32.25 | $32.46 | $32.05 | $32.41 | $22.98 | 535,879 |
2017-03-27 | $32.31 | $32.48 | $32.06 | $32.19 | $22.82 | 598,533 |
2017-03-24 | $32.18 | $32.42 | $32.05 | $32.32 | $22.91 | 1,099,069 |
2017-03-23 | $31.88 | $32.31 | $31.86 | $31.99 | $22.68 | 890,782 |
2017-03-22 | $31.64 | $32.09 | $31.39 | $31.91 | $22.62 | 981,750 |
2017-03-21 | $31.89 | $31.94 | $31.51 | $31.64 | $22.43 | 740,765 |
2017-03-20 | $31.90 | $31.96 | $31.65 | $31.79 | $22.54 | 575,915 |
2017-03-17 | $31.30 | $32.00 | $31.12 | $31.97 | $22.66 | 2,507,974 |
2017-03-16 | $31.02 | $31.28 | $30.76 | $31.07 | $22.03 | 680,908 |
2017-03-15 | $30.39 | $31.18 | $30.39 | $30.99 | $21.97 | 715,188 |
2017-03-14 | $30.41 | $30.48 | $30.25 | $30.32 | $21.49 | 468,746 |
2017-03-13 | $30.31 | $30.63 | $30.31 | $30.48 | $21.61 | 732,759 |
2017-03-10 | $30.55 | $30.74 | $30.22 | $30.27 | $21.46 | 651,151 |
2017-03-09 | $31.22 | $31.30 | $30.24 | $30.40 | $21.55 | 958,110 |
2017-03-08 | $32.35 | $32.42 | $31.76 | $31.82 | $22.11 | 1,268,594 |
2017-03-07 | $32.41 | $32.49 | $32.34 | $32.48 | $22.57 | 757,187 |
2017-03-06 | $32.20 | $32.48 | $32.04 | $32.40 | $22.51 | 757,687 |
2017-03-03 | $32.03 | $32.36 | $31.89 | $32.35 | $22.48 | 854,416 |
2017-03-02 | $31.78 | $32.02 | $31.73 | $32.00 | $22.23 | 595,340 |
2017-03-01 | $31.90 | $32.27 | $31.84 | $31.90 | $22.16 | 677,401 |
2017-02-28 | $32.16 | $32.28 | $31.98 | $32.00 | $22.23 | 941,050 |
2017-02-27 | $32.07 | $32.37 | $32.03 | $32.27 | $22.42 | 520,396 |
2017-02-24 | $32.10 | $32.19 | $31.95 | $32.07 | $22.28 | 424,668 |
2017-02-23 | $31.99 | $32.13 | $31.63 | $32.07 | $22.28 | 577,356 |
2017-02-22 | $32.15 | $32.18 | $31.71 | $31.81 | $22.10 | 558,720 |
2017-02-21 | $31.85 | $32.21 | $31.66 | $32.18 | $22.36 | 546,951 |
2017-02-17 | $31.79 | $31.89 | $31.58 | $31.88 | $22.15 | 445,533 |
2017-02-16 | $31.57 | $31.86 | $31.57 | $31.77 | $22.07 | 426,197 |
2017-02-15 | $31.27 | $31.57 | $31.11 | $31.54 | $21.91 | 451,862 |
2017-02-14 | $31.52 | $31.54 | $31.13 | $31.51 | $21.89 | 399,304 |
2017-02-13 | $31.59 | $31.75 | $31.46 | $31.54 | $21.91 | 571,964 |
2017-02-10 | $31.43 | $31.64 | $31.36 | $31.59 | $21.95 | 287,878 |
2017-02-09 | $31.66 | $31.68 | $31.36 | $31.46 | $21.86 | 455,200 |
2017-02-08 | $31.77 | $31.80 | $31.57 | $31.64 | $21.98 | 358,217 |
2017-02-07 | $31.68 | $31.93 | $31.54 | $31.72 | $22.04 | 1,000,385 |
2017-02-06 | $31.81 | $31.81 | $31.34 | $31.73 | $22.04 | 687,007 |
2017-02-03 | $31.57 | $31.87 | $31.49 | $31.82 | $22.11 | 731,815 |
2017-02-02 | $31.31 | $31.86 | $31.31 | $31.59 | $21.95 | 1,094,197 |
2017-02-01 | $31.62 | $31.83 | $31.14 | $31.31 | $21.75 | 1,136,083 |
2017-01-31 | $31.05 | $31.83 | $30.52 | $31.63 | $21.98 | 695,085 |
2017-01-30 | $31.18 | $31.22 | $30.96 | $31.10 | $21.61 | 598,647 |
2017-01-27 | $31.35 | $31.35 | $31.06 | $31.28 | $21.73 | 1,624,960 |
2017-01-26 | $31.23 | $31.45 | $31.12 | $31.25 | $21.71 | 743,222 |
2017-01-25 | $31.18 | $31.35 | $31.12 | $31.25 | $21.71 | 297,344 |
2017-01-24 | $31.20 | $31.47 | $31.06 | $31.21 | $21.68 | 402,891 |
2017-01-23 | $30.80 | $31.24 | $30.76 | $31.19 | $21.67 | 452,162 |
2017-01-20 | $30.44 | $30.90 | $30.34 | $30.81 | $21.41 | 767,604 |
2017-01-19 | $30.60 | $30.70 | $30.28 | $30.40 | $21.12 | 452,767 |
2017-01-18 | $30.96 | $31.06 | $30.67 | $30.68 | $21.31 | 572,234 |
2017-01-17 | $30.81 | $31.02 | $30.80 | $30.96 | $21.51 | 791,075 |
2017-01-13 | $30.80 | $31.08 | $30.75 | $30.77 | $21.38 | 716,712 |
2017-01-12 | $30.76 | $30.92 | $30.58 | $30.91 | $21.47 | 493,061 |
2017-01-11 | $31.02 | $31.02 | $30.69 | $30.78 | $21.38 | 690,089 |
2017-01-10 | $31.16 | $31.25 | $30.84 | $30.99 | $21.53 | 799,214 |
2017-01-09 | $31.23 | $31.73 | $30.91 | $31.08 | $21.59 | 951,758 |
2017-01-06 | $31.46 | $31.76 | $31.21 | $31.23 | $21.70 | 1,249,461 |
2017-01-05 | $31.44 | $31.65 | $31.18 | $31.62 | $21.97 | 1,063,061 |
2017-01-04 | $30.88 | $31.42 | $30.52 | $31.42 | $21.83 | 1,205,534 |
2017-01-03 | $30.77 | $30.87 | $30.40 | $30.79 | $21.39 | 827,777 |
2016-12-30 | $30.24 | $30.62 | $30.16 | $30.62 | $21.27 | 826,600 |
2016-12-29 | $30.06 | $30.40 | $29.99 | $30.31 | $21.06 | 812,440 |
2016-12-28 | $30.13 | $30.28 | $29.96 | $30.05 | $20.88 | 521,821 |
2016-12-27 | $30.35 | $30.45 | $29.98 | $30.13 | $20.93 | 856,564 |
2016-12-23 | $30.41 | $30.47 | $30.24 | $30.40 | $21.12 | 657,569 |
2016-12-22 | $30.10 | $30.45 | $29.93 | $30.45 | $21.16 | 931,441 |
2016-12-21 | $30.28 | $30.40 | $30.01 | $30.03 | $20.86 | 898,882 |
2016-12-20 | $30.05 | $30.32 | $29.97 | $30.28 | $21.04 | 795,683 |
2016-12-19 | $30.15 | $30.32 | $29.86 | $30.16 | $20.95 | 866,153 |
2016-12-16 | $29.95 | $30.18 | $29.67 | $30.00 | $20.84 | 1,717,131 |
2016-12-15 | $29.46 | $29.84 | $29.32 | $29.78 | $20.69 | 2,027,816 |
2016-12-14 | $30.82 | $30.82 | $29.98 | $30.06 | $20.88 | 1,221,198 |
2016-12-13 | $30.95 | $31.04 | $30.49 | $30.79 | $21.39 | 964,794 |
2016-12-12 | $30.85 | $31.08 | $30.78 | $31.08 | $21.59 | 954,376 |
2016-12-09 | $31.00 | $31.29 | $30.89 | $31.00 | $21.54 | 625,070 |
2016-12-08 | $30.68 | $31.08 | $30.61 | $31.00 | $21.54 | 1,143,074 |
2016-12-07 | $30.69 | $30.93 | $30.55 | $30.88 | $21.45 | 1,284,096 |
2016-12-06 | $30.44 | $30.71 | $30.39 | $30.70 | $21.33 | 1,386,554 |
2016-12-05 | $30.26 | $30.56 | $29.97 | $30.46 | $21.16 | 1,146,894 |
2016-12-02 | $29.67 | $30.08 | $29.65 | $29.91 | $20.78 | 1,283,571 |
2016-12-01 | $29.92 | $30.19 | $29.41 | $29.59 | $20.56 | 1,545,074 |
2016-11-30 | $31.03 | $31.11 | $30.39 | $30.51 | $20.78 | 2,281,437 |
2016-11-29 | $30.93 | $31.21 | $30.93 | $31.11 | $21.18 | 787,997 |
2016-11-28 | $30.52 | $30.99 | $30.50 | $30.85 | $21.01 | 1,229,315 |
2016-11-25 | $30.73 | $31.49 | $30.56 | $30.60 | $20.84 | 285,413 |
2016-11-23 | $30.81 | $31.03 | $30.54 | $30.65 | $20.87 | 801,474 |
2016-11-22 | $30.70 | $31.11 | $30.46 | $31.01 | $21.12 | 1,724,562 |
2016-11-21 | $30.25 | $30.70 | $30.25 | $30.59 | $20.83 | 1,075,613 |
2016-11-18 | $30.35 | $30.42 | $30.11 | $30.22 | $20.58 | 933,121 |
2016-11-17 | $30.29 | $30.30 | $30.00 | $30.24 | $20.59 | 1,279,645 |
2016-11-16 | $30.01 | $30.20 | $29.78 | $30.17 | $20.54 | 1,447,331 |
2016-11-15 | $30.04 | $30.20 | $29.43 | $30.00 | $20.43 | 2,567,981 |
2016-11-14 | $29.77 | $30.06 | $29.55 | $30.04 | $20.46 | 2,550,716 |
2016-11-11 | $30.12 | $30.45 | $29.87 | $29.88 | $20.35 | 1,742,395 |
2016-11-10 | $31.07 | $31.33 | $29.87 | $30.15 | $20.53 | 2,583,732 |
2016-11-09 | $30.87 | $31.50 | $30.78 | $31.04 | $21.14 | 1,662,646 |
2016-11-08 | $31.72 | $32.15 | $31.72 | $31.94 | $21.75 | 907,735 |
2016-11-07 | $31.64 | $32.05 | $31.64 | $31.77 | $21.63 | 630,685 |
2016-11-04 | $31.29 | $31.65 | $31.05 | $31.33 | $21.33 | 591,971 |
2016-11-03 | $31.57 | $31.61 | $31.15 | $31.20 | $21.25 | 844,722 |
2016-11-02 | $32.07 | $32.31 | $31.64 | $31.66 | $21.56 | 878,476 |
2016-11-01 | $32.84 | $32.87 | $32.02 | $32.03 | $21.81 | 690,724 |
2016-10-31 | $32.45 | $32.84 | $32.26 | $32.83 | $22.36 | 456,937 |
2016-10-28 | $32.15 | $32.41 | $32.13 | $32.29 | $21.99 | 539,986 |
2016-10-27 | $32.52 | $32.65 | $31.95 | $32.10 | $21.86 | 778,180 |
2016-10-26 | $32.70 | $32.70 | $32.24 | $32.64 | $22.23 | 721,453 |
2016-10-25 | $32.93 | $32.93 | $32.65 | $32.74 | $22.29 | 499,602 |
2016-10-24 | $32.79 | $33.28 | $32.76 | $32.91 | $22.41 | 848,437 |
2016-10-21 | $32.95 | $33.10 | $32.81 | $32.89 | $22.40 | 648,394 |
2016-10-20 | $33.10 | $33.15 | $32.81 | $32.95 | $22.44 | 385,734 |
2016-10-19 | $32.99 | $33.11 | $32.68 | $33.04 | $22.50 | 571,220 |
2016-10-18 | $33.05 | $33.24 | $32.87 | $32.99 | $22.46 | 471,602 |
2016-10-17 | $32.92 | $33.01 | $32.76 | $32.85 | $22.37 | 563,386 |
2016-10-14 | $32.97 | $33.02 | $32.59 | $32.85 | $22.37 | 752,198 |
2016-10-13 | $32.48 | $32.95 | $32.33 | $32.94 | $22.43 | 880,403 |
2016-10-12 | $32.27 | $32.54 | $32.20 | $32.48 | $22.12 | 608,901 |
2016-10-11 | $32.65 | $32.65 | $32.11 | $32.18 | $21.91 | 649,426 |
2016-10-10 | $32.55 | $32.83 | $32.47 | $32.66 | $22.24 | 532,648 |
2016-10-07 | $32.38 | $32.81 | $32.14 | $32.49 | $22.12 | 1,414,017 |
2016-10-06 | $32.04 | $32.31 | $31.77 | $32.17 | $21.91 | 1,920,823 |
2016-10-05 | $32.89 | $32.99 | $32.13 | $32.25 | $21.96 | 1,695,429 |
2016-10-04 | $33.21 | $33.21 | $32.49 | $32.78 | $22.32 | 910,460 |
2016-10-03 | $33.47 | $33.47 | $33.02 | $33.17 | $22.59 | 786,500 |
2016-09-30 | $33.82 | $33.88 | $33.43 | $33.45 | $22.78 | 1,380,504 |
2016-09-29 | $34.00 | $34.11 | $33.66 | $33.82 | $23.03 | 545,300 |
2016-09-28 | $33.87 | $34.19 | $33.73 | $34.02 | $23.17 | 723,714 |
2016-09-27 | $33.90 | $34.11 | $33.71 | $33.75 | $22.98 | 868,716 |
2016-09-26 | $34.00 | $34.06 | $33.80 | $33.80 | $23.02 | 999,826 |
2016-09-23 | $33.99 | $34.10 | $33.67 | $34.00 | $23.15 | 760,366 |
2016-09-22 | $33.66 | $34.16 | $33.56 | $34.00 | $23.15 | 763,881 |
2016-09-21 | $33.10 | $33.63 | $32.75 | $33.54 | $22.84 | 910,071 |
2016-09-20 | $33.20 | $33.44 | $32.99 | $33.02 | $22.48 | 1,009,549 |
2016-09-19 | $32.92 | $33.05 | $32.74 | $33.00 | $22.47 | 730,755 |
2016-09-16 | $32.69 | $33.02 | $32.61 | $32.74 | $22.29 | 1,843,550 |
2016-09-15 | $32.69 | $32.85 | $32.48 | $32.76 | $22.31 | 1,512,930 |
2016-09-14 | $32.40 | $32.78 | $32.35 | $32.66 | $22.24 | 1,961,022 |
2016-09-13 | $32.90 | $32.90 | $32.42 | $32.42 | $22.08 | 1,110,252 |
2016-09-12 | $32.87 | $33.21 | $32.75 | $33.00 | $22.47 | 1,390,132 |
2016-09-09 | $33.87 | $33.87 | $32.94 | $33.00 | $22.47 | 1,835,910 |
2016-09-08 | $34.15 | $34.34 | $33.81 | $34.06 | $23.19 | 1,252,592 |
2016-09-07 | $35.20 | $35.20 | $34.54 | $34.76 | $23.26 | 2,022,073 |
2016-09-06 | $34.50 | $34.76 | $34.28 | $34.62 | $23.17 | 784,623 |
2016-09-02 | $34.29 | $34.75 | $34.29 | $34.47 | $23.07 | 720,039 |
2016-09-01 | $34.18 | $34.78 | $33.99 | $34.17 | $22.87 | 896,233 |
2016-08-31 | $34.13 | $34.49 | $34.10 | $34.21 | $22.89 | 1,266,541 |
2016-08-30 | $34.20 | $34.33 | $34.09 | $34.14 | $22.85 | 653,700 |
2016-08-29 | $34.17 | $34.44 | $34.05 | $34.20 | $22.89 | 714,523 |
2016-08-26 | $34.64 | $34.69 | $33.93 | $34.03 | $22.77 | 1,312,739 |
2016-08-25 | $34.78 | $34.89 | $34.46 | $34.49 | $23.08 | 911,649 |
2016-08-24 | $34.99 | $35.12 | $34.66 | $34.74 | $23.25 | 673,882 |
2016-08-23 | $35.00 | $35.04 | $34.86 | $34.91 | $23.36 | 560,829 |
2016-08-22 | $34.85 | $35.00 | $34.71 | $34.89 | $23.35 | 773,677 |
2016-08-19 | $34.95 | $34.98 | $34.67 | $34.85 | $23.32 | 750,030 |
2016-08-18 | $34.83 | $35.02 | $34.74 | $34.94 | $23.38 | 881,085 |
2016-08-17 | $34.80 | $34.96 | $34.19 | $34.85 | $23.32 | 1,337,006 |
2016-08-16 | $35.14 | $35.47 | $34.72 | $34.74 | $23.25 | 1,280,747 |
2016-08-15 | $35.50 | $35.67 | $35.23 | $35.25 | $23.59 | 1,379,608 |
2016-08-12 | $35.49 | $35.55 | $35.22 | $35.41 | $23.69 | 1,541,621 |
2016-08-11 | $35.69 | $35.69 | $35.13 | $35.52 | $23.77 | 1,283,659 |
2016-08-10 | $35.82 | $35.94 | $35.57 | $35.65 | $23.86 | 869,872 |
2016-08-09 | $35.35 | $35.90 | $35.35 | $35.89 | $24.02 | 1,663,774 |
2016-08-08 | $35.54 | $35.74 | $35.34 | $35.40 | $23.69 | 1,210,554 |
2016-08-05 | $35.46 | $35.90 | $35.20 | $35.45 | $23.72 | 799,320 |
2016-08-04 | $35.38 | $35.67 | $35.38 | $35.42 | $23.70 | 554,818 |
2016-08-03 | $35.48 | $35.79 | $35.12 | $35.45 | $23.72 | 856,153 |
2016-08-02 | $35.84 | $35.97 | $35.38 | $35.41 | $23.69 | 1,103,440 |
2016-08-01 | $35.88 | $35.98 | $35.61 | $35.87 | $24.00 | 939,881 |
2016-07-29 | $35.53 | $35.93 | $35.52 | $35.83 | $23.98 | 962,685 |
2016-07-28 | $35.42 | $35.69 | $35.27 | $35.59 | $23.82 | 697,816 |
2016-07-27 | $35.48 | $35.48 | $35.23 | $35.34 | $23.65 | 756,565 |
2016-07-26 | $35.48 | $35.57 | $35.26 | $35.40 | $23.69 | 960,573 |
2016-07-25 | $35.39 | $35.55 | $35.20 | $35.54 | $23.78 | 732,084 |
2016-07-22 | $35.16 | $35.50 | $35.00 | $35.37 | $23.67 | 1,006,348 |
2016-07-21 | $35.22 | $35.37 | $35.12 | $35.22 | $23.57 | 947,391 |
2016-07-20 | $35.18 | $35.23 | $35.03 | $35.22 | $23.57 | 727,020 |
2016-07-19 | $35.09 | $35.17 | $34.81 | $35.15 | $23.52 | 732,565 |
2016-07-18 | $34.98 | $35.14 | $34.97 | $35.07 | $23.47 | 507,287 |
2016-07-15 | $35.15 | $35.20 | $34.83 | $35.12 | $23.50 | 745,847 |
2016-07-14 | $35.19 | $35.20 | $34.96 | $35.08 | $23.47 | 1,427,601 |
2016-07-13 | $35.05 | $35.11 | $34.71 | $35.11 | $23.49 | 1,832,120 |
2016-07-12 | $35.05 | $35.07 | $34.85 | $35.06 | $23.46 | 1,519,256 |
2016-07-11 | $35.00 | $35.01 | $34.68 | $34.97 | $23.40 | 1,108,343 |
2016-07-08 | $34.98 | $35.06 | $34.75 | $34.98 | $23.41 | 1,592,307 |
2016-07-07 | $35.00 | $35.19 | $34.70 | $34.73 | $23.24 | 1,097,980 |
2016-07-06 | $34.85 | $35.16 | $34.59 | $35.16 | $23.53 | 2,329,232 |
2016-07-05 | $34.89 | $35.10 | $34.67 | $35.06 | $23.46 | 1,405,224 |
2016-07-01 | $34.37 | $34.88 | $34.32 | $34.86 | $23.33 | 1,759,338 |
2016-06-30 | $34.15 | $34.48 | $33.84 | $34.48 | $23.07 | 2,146,189 |
2016-06-29 | $34.00 | $34.27 | $33.94 | $34.19 | $22.88 | 1,031,093 |
2016-06-28 | $33.90 | $34.09 | $33.62 | $33.97 | $22.73 | 1,869,699 |
2016-06-27 | $34.12 | $34.12 | $33.63 | $33.71 | $22.56 | 2,616,346 |
2016-06-24 | $33.67 | $34.70 | $33.37 | $34.30 | $22.95 | 6,334,728 |
2016-06-23 | $34.65 | $34.86 | $34.34 | $34.43 | $23.04 | 1,046,675 |
2016-06-22 | $34.80 | $34.88 | $34.48 | $34.48 | $23.07 | 1,232,088 |
2016-06-21 | $34.61 | $34.88 | $34.53 | $34.81 | $23.29 | 1,252,183 |
2016-06-20 | $34.99 | $35.03 | $34.51 | $34.58 | $23.14 | 1,696,482 |
2016-06-17 | $34.34 | $34.86 | $34.32 | $34.83 | $23.31 | 3,412,868 |
2016-06-16 | $33.85 | $34.35 | $33.63 | $34.32 | $22.97 | 1,640,173 |
2016-06-15 | $33.66 | $33.91 | $33.54 | $33.89 | $22.68 | 858,230 |
2016-06-14 | $33.78 | $33.88 | $33.42 | $33.57 | $22.46 | 1,119,729 |
2016-06-13 | $34.10 | $34.30 | $33.64 | $33.77 | $22.60 | 1,587,776 |
2016-06-10 | $33.75 | $34.11 | $33.52 | $34.07 | $22.80 | 1,252,536 |
2016-06-09 | $33.88 | $34.07 | $33.77 | $33.97 | $22.73 | 927,022 |
2016-06-08 | $33.49 | $34.06 | $33.41 | $34.02 | $22.76 | 1,187,310 |
2016-06-07 | $33.31 | $33.66 | $33.31 | $33.51 | $22.42 | 1,182,230 |
2016-06-06 | $33.50 | $33.72 | $33.23 | $33.26 | $22.26 | 1,460,115 |
2016-06-03 | $32.77 | $33.57 | $32.77 | $33.44 | $22.38 | 1,205,963 |
2016-06-02 | $33.14 | $33.31 | $32.89 | $33.23 | $22.24 | 1,472,762 |
2016-06-01 | $32.74 | $33.52 | $32.26 | $33.27 | $22.26 | 2,735,193 |
2016-05-31 | $32.47 | $32.96 | $32.15 | $32.91 | $22.02 | 2,152,453 |
2016-05-27 | $32.88 | $33.06 | $32.78 | $33.05 | $21.75 | 1,546,117 |
2016-05-26 | $32.81 | $33.01 | $32.60 | $32.89 | $21.64 | 2,042,018 |
2016-05-25 | $32.84 | $32.86 | $32.44 | $32.73 | $21.54 | 1,239,343 |
2016-05-24 | $32.82 | $32.96 | $32.67 | $32.74 | $21.54 | 1,140,156 |
2016-05-23 | $32.74 | $32.97 | $32.56 | $32.74 | $21.54 | 1,409,219 |
2016-05-20 | $32.83 | $32.95 | $32.42 | $32.74 | $21.54 | 1,697,119 |
2016-05-19 | $32.09 | $32.66 | $31.75 | $32.60 | $21.45 | 7,860,711 |
2016-05-18 | $33.26 | $33.41 | $32.44 | $32.97 | $21.69 | 2,097,828 |
2016-05-17 | $33.58 | $33.76 | $33.20 | $33.32 | $21.92 | 2,113,379 |
2016-05-16 | $33.24 | $33.82 | $33.01 | $33.76 | $22.21 | 1,194,116 |
2016-05-13 | $33.55 | $33.55 | $33.08 | $33.30 | $21.91 | 1,402,394 |
2016-05-12 | $33.43 | $33.73 | $33.17 | $33.61 | $22.11 | 1,263,408 |
2016-05-11 | $33.52 | $33.63 | $33.02 | $33.36 | $21.95 | 1,728,932 |
2016-05-10 | $33.59 | $33.80 | $33.35 | $33.65 | $22.14 | 1,877,445 |
2016-05-09 | $33.02 | $33.62 | $32.52 | $33.58 | $22.09 | 4,039,081 |
2016-05-06 | $32.80 | $33.08 | $32.48 | $33.04 | $21.74 | 3,036,103 |
2016-05-05 | $33.18 | $33.18 | $32.63 | $32.87 | $21.63 | 2,328,088 |
2016-05-04 | $32.65 | $33.28 | $32.48 | $33.20 | $21.84 | 3,011,758 |
2016-05-03 | $33.11 | $33.32 | $32.62 | $32.78 | $21.57 | 3,191,956 |
2016-05-02 | $32.95 | $33.30 | $32.67 | $33.10 | $21.78 | 3,536,997 |
2016-04-29 | $32.63 | $32.91 | $32.29 | $32.79 | $21.57 | 12,822,999 |
2016-04-28 | $32.25 | $32.57 | $31.93 | $32.57 | $21.43 | 5,749,531 |
2016-04-27 | $32.29 | $32.52 | $32.07 | $32.34 | $21.28 | 2,460,986 |
2016-04-26 | $32.33 | $32.93 | $32.05 | $32.20 | $21.19 | 3,428,272 |
2016-04-25 | $32.04 | $32.24 | $31.84 | $32.20 | $21.19 | 2,003,002 |
2016-04-22 | $32.06 | $32.43 | $31.83 | $31.87 | $20.97 | 2,800,166 |
2016-04-21 | $32.83 | $33.01 | $31.71 | $32.06 | $21.09 | 3,447,514 |
2016-04-20 | $33.48 | $33.52 | $32.61 | $32.63 | $21.47 | 5,095,440 |
2016-04-19 | $33.25 | $33.61 | $32.65 | $33.56 | $22.08 | 1,990,818 |
2016-04-18 | $32.87 | $33.22 | $32.74 | $33.18 | $21.83 | 2,298,768 |
2016-04-15 | $33.01 | $33.31 | $32.90 | $33.01 | $21.72 | 1,662,614 |
2016-04-14 | $33.26 | $33.43 | $32.58 | $32.94 | $21.67 | 3,693,299 |
2016-04-13 | $32.71 | $33.33 | $32.71 | $33.22 | $21.86 | 2,675,274 |
2016-04-12 | $32.24 | $32.71 | $31.82 | $32.60 | $21.45 | 3,787,321 |
2016-04-11 | $31.81 | $32.23 | $31.43 | $32.14 | $21.15 | 2,461,588 |
2016-04-08 | $31.59 | $31.99 | $31.52 | $31.63 | $20.81 | 2,896,228 |
2016-04-07 | $31.42 | $31.57 | $31.21 | $31.54 | $20.75 | 1,943,143 |
2016-04-06 | $31.56 | $31.75 | $31.29 | $31.62 | $20.80 | 2,064,335 |
2016-04-05 | $31.45 | $31.69 | $31.20 | $31.49 | $20.72 | 2,689,359 |
2016-04-04 | $31.54 | $31.89 | $31.43 | $31.56 | $20.77 | 2,686,534 |
2016-04-01 | $31.50 | $31.84 | $31.30 | $31.54 | $20.75 | 14,322,744 |
2016-03-31 | $31.04 | $31.44 | $30.73 | $30.92 | $20.34 | 1,610,303 |
2016-03-30 | $30.53 | $31.56 | $30.53 | $31.13 | $20.48 | 1,861,288 |
2016-03-29 | $29.00 | $30.54 | $28.73 | $30.28 | $19.92 | 1,971,389 |
2016-03-28 | $29.80 | $30.30 | $29.60 | $29.91 | $19.68 | 813,840 |
2016-03-24 | $29.43 | $29.79 | $29.15 | $29.76 | $19.58 | 734,946 |
2016-03-23 | $29.80 | $29.92 | $29.32 | $29.69 | $19.53 | 500,449 |
2016-03-22 | $29.66 | $29.87 | $29.52 | $29.85 | $19.64 | 475,593 |
2016-03-21 | $29.57 | $29.76 | $29.52 | $29.74 | $19.57 | 577,349 |
2016-03-18 | $29.71 | $29.89 | $29.26 | $29.53 | $19.43 | 1,264,389 |
2016-03-17 | $29.42 | $29.93 | $29.10 | $29.65 | $19.51 | 631,595 |
2016-03-16 | $28.57 | $29.39 | $28.42 | $29.36 | $19.32 | 1,117,035 |
2016-03-15 | $28.75 | $28.75 | $28.32 | $28.62 | $18.83 | 481,948 |
2016-03-14 | $28.78 | $29.00 | $28.65 | $28.77 | $18.93 | 573,332 |
2016-03-11 | $28.44 | $28.86 | $28.44 | $28.85 | $18.98 | 516,755 |
2016-03-10 | $28.75 | $28.91 | $27.99 | $28.33 | $18.64 | 387,170 |
2016-03-09 | $28.50 | $28.77 | $28.06 | $28.64 | $18.84 | 438,946 |
2016-03-08 | $28.52 | $28.65 | $28.27 | $28.47 | $18.73 | 973,703 |
2016-03-07 | $28.21 | $28.90 | $28.12 | $28.68 | $18.87 | 916,758 |
2016-03-04 | $28.08 | $28.38 | $27.83 | $28.30 | $18.62 | 1,318,556 |
2016-03-03 | $26.65 | $28.02 | $26.63 | $28.00 | $18.42 | 1,606,505 |
2016-03-02 | $26.69 | $26.90 | $26.31 | $26.68 | $17.55 | 532,649 |
2016-03-01 | $26.27 | $26.95 | $26.17 | $26.68 | $17.55 | 911,982 |
2016-02-29 | $25.52 | $26.44 | $25.52 | $26.19 | $17.23 | 1,353,529 |
2016-02-26 | $25.43 | $25.79 | $25.08 | $25.46 | $16.75 | 789,611 |
2016-02-25 | $25.21 | $26.10 | $25.07 | $25.35 | $16.68 | 724,214 |
2016-02-24 | $25.02 | $25.82 | $24.69 | $25.10 | $16.51 | 722,363 |
2016-02-23 | $25.42 | $25.63 | $25.05 | $25.18 | $16.57 | 985,049 |
2016-02-22 | $25.54 | $25.99 | $25.46 | $25.54 | $16.80 | 1,190,441 |
2016-02-19 | $25.49 | $25.80 | $25.31 | $25.43 | $16.73 | 846,172 |
2016-02-18 | $25.77 | $26.03 | $24.95 | $25.63 | $16.86 | 1,897,446 |
2016-02-17 | $26.05 | $26.66 | $25.78 | $26.25 | $16.90 | 1,171,288 |
2016-02-16 | $25.77 | $26.12 | $25.51 | $26.01 | $16.75 | 538,152 |
2016-02-12 | $26.03 | $26.45 | $25.49 | $25.60 | $16.48 | 568,340 |
2016-02-11 | $25.85 | $26.05 | $25.64 | $25.85 | $16.64 | 694,678 |
2016-02-10 | $26.29 | $26.69 | $26.07 | $26.22 | $16.88 | 568,935 |
2016-02-09 | $25.95 | $26.31 | $25.71 | $26.19 | $16.86 | 1,014,125 |
2016-02-08 | $26.69 | $26.89 | $25.51 | $26.09 | $16.80 | 813,568 |
2016-02-05 | $27.44 | $27.44 | $26.62 | $26.88 | $17.31 | 1,429,741 |
2016-02-04 | $26.14 | $27.56 | $25.73 | $27.29 | $17.57 | 1,470,333 |
2016-02-03 | $26.69 | $27.15 | $25.86 | $26.26 | $16.91 | 684,918 |
2016-02-02 | $26.50 | $26.73 | $26.22 | $26.57 | $17.11 | 856,097 |
2016-02-01 | $25.99 | $26.90 | $25.62 | $26.60 | $17.13 | 709,957 |
2016-01-29 | $25.26 | $26.10 | $25.26 | $26.08 | $16.79 | 799,143 |
2016-01-28 | $26.13 | $26.13 | $25.19 | $25.25 | $16.26 | 736,687 |
2016-01-27 | $25.72 | $25.72 | $25.11 | $25.28 | $16.28 | 581,638 |
2016-01-26 | $25.14 | $25.74 | $25.13 | $25.73 | $16.57 | 392,604 |
2016-01-25 | $25.44 | $25.66 | $25.08 | $25.08 | $16.15 | 828,628 |
2016-01-22 | $25.12 | $26.48 | $25.07 | $25.50 | $16.42 | 1,195,928 |
2016-01-21 | $25.01 | $25.77 | $24.58 | $24.82 | $15.98 | 746,113 |
2016-01-20 | $26.05 | $26.05 | $24.21 | $24.96 | $16.07 | 1,300,493 |
2016-01-19 | $26.10 | $27.96 | $26.00 | $26.26 | $16.91 | 764,776 |
2016-01-15 | $25.58 | $26.03 | $25.06 | $26.01 | $16.75 | 958,496 |
2016-01-14 | $25.56 | $26.21 | $25.20 | $25.93 | $16.70 | 744,064 |
2016-01-13 | $26.10 | $26.33 | $25.51 | $25.54 | $16.44 | 726,416 |
2016-01-12 | $26.71 | $26.85 | $25.69 | $26.09 | $16.80 | 1,030,385 |
2016-01-11 | $26.80 | $27.14 | $26.54 | $26.55 | $17.10 | 907,647 |
2016-01-08 | $27.24 | $27.43 | $26.71 | $26.75 | $17.22 | 792,468 |
2016-01-07 | $27.48 | $27.58 | $27.14 | $27.16 | $17.49 | 428,962 |
2016-01-06 | $27.92 | $28.20 | $27.59 | $27.70 | $17.84 | 1,005,360 |
2016-01-05 | $27.70 | $28.30 | $27.47 | $28.15 | $18.13 | 1,198,960 |
2016-01-04 | $27.52 | $27.65 | $27.06 | $27.64 | $17.80 | 1,122,887 |
2015-12-31 | $27.63 | $28.04 | $27.43 | $27.80 | $17.90 | 679,096 |
2015-12-30 | $28.20 | $28.42 | $27.74 | $27.77 | $17.88 | 810,033 |
2015-12-29 | $27.93 | $28.48 | $27.87 | $28.31 | $18.23 | 832,153 |
2015-12-28 | $28.00 | $28.00 | $27.46 | $27.93 | $17.98 | 636,684 |
2015-12-24 | $28.07 | $28.11 | $27.85 | $28.01 | $18.04 | 235,740 |
2015-12-23 | $27.95 | $28.14 | $27.80 | $28.12 | $18.10 | 570,665 |
2015-12-22 | $27.54 | $28.03 | $27.54 | $27.83 | $17.92 | 847,140 |
2015-12-21 | $27.41 | $27.86 | $27.37 | $27.67 | $17.82 | 950,888 |
2015-12-18 | $27.61 | $27.86 | $26.98 | $27.28 | $17.57 | 1,738,232 |
2015-12-17 | $27.11 | $27.68 | $27.02 | $27.59 | $17.76 | 2,598,234 |
2015-12-16 | $26.25 | $27.06 | $26.17 | $27.00 | $17.39 | 1,355,173 |
2015-12-15 | $25.79 | $26.38 | $25.79 | $26.08 | $16.79 | 1,297,427 |
2015-12-14 | $26.92 | $27.16 | $25.82 | $25.90 | $16.68 | 1,228,140 |
2015-12-11 | $27.15 | $27.44 | $26.82 | $27.04 | $17.41 | 1,210,354 |
2015-12-10 | $27.17 | $27.40 | $27.17 | $27.25 | $17.55 | 628,297 |
2015-12-09 | $27.04 | $27.51 | $26.80 | $27.23 | $17.53 | 571,860 |
2015-12-08 | $27.06 | $27.46 | $27.06 | $27.15 | $17.48 | 695,292 |
2015-12-07 | $27.17 | $27.34 | $26.84 | $27.15 | $17.48 | 1,426,981 |
2015-12-04 | $27.15 | $27.52 | $27.15 | $27.37 | $17.62 | 651,683 |
2015-12-03 | $27.48 | $27.72 | $27.08 | $27.32 | $17.59 | 799,193 |
2015-12-02 | $27.45 | $27.69 | $27.26 | $27.44 | $17.67 | 1,009,433 |
2015-12-01 | $27.19 | $27.62 | $27.19 | $27.51 | $17.71 | 575,891 |
2015-11-30 | $27.35 | $27.55 | $27.14 | $27.19 | $17.51 | 1,230,420 |
2015-11-27 | $27.03 | $27.30 | $27.01 | $27.23 | $17.53 | 205,013 |
2015-11-25 | $27.41 | $27.84 | $27.39 | $27.63 | $17.44 | 354,765 |
2015-11-24 | $27.26 | $27.49 | $27.11 | $27.37 | $17.28 | 303,056 |
2015-11-23 | $27.46 | $27.76 | $27.33 | $27.40 | $17.30 | 431,992 |
2015-11-20 | $27.55 | $27.77 | $27.31 | $27.43 | $17.32 | 359,862 |
2015-11-19 | $27.82 | $27.99 | $27.49 | $27.49 | $17.35 | 471,775 |
2015-11-18 | $27.66 | $27.83 | $27.33 | $27.81 | $17.56 | 705,229 |
2015-11-17 | $27.58 | $27.84 | $27.43 | $27.61 | $17.43 | 1,004,468 |
2015-11-16 | $27.64 | $27.82 | $27.42 | $27.59 | $17.42 | 744,794 |
2015-11-13 | $27.88 | $28.02 | $27.52 | $27.67 | $17.47 | 536,766 |
2015-11-12 | $28.01 | $28.14 | $27.81 | $27.91 | $17.62 | 600,540 |
2015-11-11 | $28.33 | $28.61 | $28.10 | $28.13 | $17.76 | 591,375 |
2015-11-10 | $28.77 | $29.00 | $28.25 | $28.31 | $17.87 | 477,994 |
2015-11-09 | $28.95 | $29.01 | $28.46 | $28.75 | $18.15 | 1,262,867 |
2015-11-06 | $29.20 | $29.22 | $28.84 | $29.02 | $18.32 | 727,718 |
2015-11-05 | $29.27 | $29.49 | $29.04 | $29.35 | $18.53 | 401,611 |
2015-11-04 | $29.37 | $29.38 | $29.10 | $29.23 | $18.45 | 625,717 |
2015-11-03 | $29.48 | $29.49 | $29.23 | $29.41 | $18.57 | 468,627 |
2015-11-02 | $29.26 | $29.67 | $29.10 | $29.55 | $18.65 | 738,562 |
2015-10-30 | $28.75 | $29.24 | $28.29 | $29.17 | $18.41 | 1,062,130 |
2015-10-29 | $29.60 | $29.65 | $28.68 | $28.84 | $18.21 | 1,498,040 |
2015-10-28 | $29.85 | $30.27 | $29.51 | $29.99 | $18.93 | 529,467 |
2015-10-27 | $29.87 | $29.92 | $29.65 | $29.83 | $18.83 | 413,407 |
2015-10-26 | $30.24 | $30.31 | $29.87 | $29.95 | $18.91 | 357,344 |
2015-10-23 | $30.20 | $30.38 | $29.93 | $30.17 | $19.05 | 456,051 |
2015-10-22 | $30.11 | $30.53 | $29.84 | $30.09 | $18.99 | 618,089 |
2015-10-21 | $30.50 | $30.72 | $29.88 | $30.00 | $18.94 | 667,547 |
2015-10-20 | $30.08 | $30.56 | $29.85 | $30.44 | $19.22 | 715,939 |
2015-10-19 | $30.14 | $30.28 | $29.89 | $30.06 | $18.98 | 615,286 |
2015-10-16 | $30.94 | $31.02 | $30.10 | $30.32 | $19.14 | 1,031,095 |
2015-10-15 | $30.50 | $31.00 | $30.19 | $30.95 | $19.54 | 436,939 |
2015-10-14 | $30.58 | $30.68 | $30.25 | $30.37 | $19.17 | 288,820 |
2015-10-13 | $30.71 | $30.79 | $30.39 | $30.56 | $19.29 | 344,073 |
2015-10-12 | $31.00 | $31.15 | $30.64 | $30.92 | $19.52 | 366,760 |
2015-10-09 | $30.91 | $31.00 | $30.50 | $30.98 | $19.56 | 302,182 |
2015-10-08 | $30.21 | $30.95 | $30.07 | $30.79 | $19.44 | 464,500 |
2015-10-07 | $30.50 | $30.70 | $29.78 | $30.31 | $19.13 | 774,027 |
2015-10-06 | $30.89 | $30.89 | $29.54 | $30.46 | $19.23 | 814,860 |
2015-10-05 | $30.25 | $30.92 | $30.10 | $30.80 | $19.44 | 909,551 |
2015-10-02 | $29.81 | $30.13 | $29.63 | $30.09 | $18.99 | 389,975 |
2015-10-01 | $29.72 | $29.91 | $29.41 | $29.91 | $18.88 | 617,934 |
2015-09-30 | $28.91 | $29.82 | $28.82 | $29.70 | $18.75 | 717,920 |
2015-09-29 | $29.22 | $29.22 | $28.50 | $28.68 | $18.10 | 1,113,582 |
2015-09-28 | $30.38 | $30.39 | $29.12 | $29.16 | $18.41 | 581,119 |
2015-09-25 | $30.38 | $30.59 | $30.03 | $30.45 | $19.22 | 395,950 |
2015-09-24 | $29.94 | $30.16 | $29.67 | $30.08 | $18.99 | 681,668 |
2015-09-23 | $30.38 | $30.62 | $29.95 | $30.04 | $18.96 | 375,371 |
2015-09-22 | $31.04 | $31.16 | $30.19 | $30.31 | $19.13 | 1,034,832 |
2015-09-21 | $31.47 | $31.55 | $31.18 | $31.29 | $19.75 | 453,837 |
2015-09-18 | $31.20 | $31.48 | $31.02 | $31.43 | $19.84 | 1,347,910 |
2015-09-17 | $31.20 | $31.70 | $31.05 | $31.33 | $19.78 | 663,509 |
2015-09-16 | $30.91 | $31.44 | $30.66 | $31.21 | $19.70 | 810,637 |
2015-09-15 | $30.38 | $31.02 | $30.14 | $30.93 | $19.52 | 636,346 |
2015-09-14 | $30.13 | $30.37 | $29.91 | $30.35 | $19.16 | 394,810 |
2015-09-11 | $29.60 | $30.03 | $29.60 | $30.01 | $18.94 | 479,465 |
2015-09-10 | $29.79 | $29.98 | $29.53 | $29.66 | $18.72 | 496,840 |
2015-09-09 | $31.00 | $31.00 | $30.30 | $30.33 | $18.80 | 496,193 |
2015-09-08 | $30.81 | $30.93 | $30.41 | $30.82 | $19.10 | 477,830 |
Gaming and Leisure Properties Inc (GLPI) News Headlines
Recent Gaming and Leisure Properties Inc (GLPI) News
Similar Companies to Gaming and Leisure Properties Inc (GLPI) in the REIT-Specialty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |