GMS Inc (GMS) Exchange: NYSE
Data as of March 29, 2024
$95.92 ($-0.69) -0.71%
GMS Inc - Daily Information
Click for more stock information on GMS Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $96.02 |
Previous Close | $95.92 |
High | $96.64 |
Low | $95.83 |
Adjusted Open | $96.02 |
Previous Adjusted Close | $95.92 |
Adjusted High | $96.64 |
Adjusted Low | $95.83 |
About GMS Inc (GMS)
GMS Inc is a company based in United States founded in 2006. The company provides production and construction services for large-scale projects. GMS has grown substantially since its inception in 2006 and has over 3,500 employees worldwide. In 2019, GMS Inc reported an annual revenue of over $2 billion dollars. GMS has focused on automating its operations and streamlining its data processes over the past five years. The company is proud to offer clients reliable and high-quality services at competitive prices.
Invest in GMS Inc (GMS)
Historical Stock Data for GMS Inc (GMS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $96.02 | $96.64 | $95.83 | $95.92 | $95.92 | 202,364 |
2024-03-22 | $97.47 | $97.47 | $96.20 | $96.61 | $96.61 | 304,206 |
2024-03-21 | $97.00 | $99.09 | $96.45 | $97.24 | $97.24 | 455,764 |
2024-03-20 | $95.03 | $96.49 | $95.03 | $96.03 | $96.03 | 362,920 |
2024-03-19 | $94.30 | $95.10 | $93.98 | $95.03 | $95.03 | 385,435 |
2024-03-18 | $94.72 | $95.28 | $93.78 | $94.09 | $94.09 | 451,464 |
2024-03-15 | $92.25 | $94.52 | $92.25 | $94.23 | $94.23 | 1,801,549 |
2024-03-14 | $91.37 | $93.41 | $91.16 | $92.52 | $92.52 | 490,258 |
2024-03-13 | $90.87 | $92.28 | $90.87 | $91.89 | $91.89 | 353,525 |
2024-03-12 | $90.83 | $92.48 | $89.81 | $91.27 | $91.27 | 370,233 |
2024-03-11 | $89.78 | $90.62 | $88.50 | $90.42 | $90.42 | 457,505 |
2024-03-08 | $91.25 | $91.43 | $89.93 | $90.30 | $90.30 | 304,880 |
2024-03-07 | $90.26 | $91.41 | $89.73 | $90.58 | $90.58 | 390,865 |
2024-03-06 | $89.75 | $91.87 | $89.31 | $89.66 | $89.66 | 432,206 |
2024-03-05 | $88.94 | $89.74 | $88.23 | $89.02 | $89.02 | 381,368 |
2024-03-04 | $90.57 | $91.51 | $88.83 | $89.07 | $89.07 | 449,274 |
2024-03-01 | $90.55 | $91.89 | $89.90 | $90.57 | $90.57 | 458,910 |
2024-02-29 | $86.70 | $90.25 | $85.91 | $89.31 | $89.31 | 501,005 |
2024-02-28 | $90.82 | $91.79 | $89.93 | $89.96 | $89.96 | 815,206 |
2024-02-27 | $91.96 | $92.81 | $91.14 | $91.63 | $91.63 | 195,165 |
2024-02-26 | $90.64 | $91.81 | $90.49 | $91.12 | $91.12 | 212,269 |
2024-02-23 | $89.56 | $91.47 | $89.41 | $90.74 | $90.74 | 281,649 |
2024-02-22 | $88.06 | $89.87 | $88.06 | $89.02 | $89.02 | 408,298 |
2024-02-21 | $88.02 | $88.39 | $86.86 | $87.40 | $87.40 | 299,352 |
2024-02-20 | $87.20 | $88.38 | $86.86 | $87.99 | $87.99 | 277,261 |
2024-02-16 | $88.99 | $89.96 | $88.18 | $88.44 | $88.44 | 338,429 |
2024-02-15 | $87.78 | $89.67 | $87.26 | $89.56 | $89.56 | 269,207 |
2024-02-14 | $86.73 | $87.46 | $85.51 | $87.24 | $87.24 | 227,526 |
2024-02-13 | $84.52 | $86.10 | $83.76 | $85.45 | $85.45 | 347,641 |
2024-02-12 | $88.13 | $89.26 | $87.82 | $87.83 | $87.83 | 603,536 |
2024-02-09 | $87.68 | $88.36 | $87.02 | $87.90 | $87.90 | 293,175 |
2024-02-08 | $86.82 | $88.19 | $86.82 | $87.32 | $87.32 | 405,727 |
2024-02-07 | $85.05 | $87.42 | $85.02 | $86.64 | $86.64 | 319,294 |
2024-02-06 | $84.96 | $85.33 | $83.28 | $84.60 | $84.60 | 269,268 |
2024-02-05 | $85.44 | $85.87 | $84.17 | $85.02 | $85.02 | 196,787 |
2024-02-02 | $84.83 | $87.39 | $84.83 | $86.64 | $86.64 | 257,793 |
2024-02-01 | $84.77 | $86.23 | $83.50 | $86.20 | $86.20 | 657,096 |
2024-01-31 | $86.00 | $86.82 | $84.05 | $84.16 | $84.16 | 1,174,942 |
2024-01-30 | $84.26 | $85.97 | $84.26 | $85.90 | $85.90 | 241,653 |
2024-01-29 | $82.91 | $84.89 | $82.80 | $84.57 | $84.57 | 178,627 |
2024-01-26 | $82.32 | $83.20 | $81.79 | $82.67 | $82.67 | 223,683 |
2024-01-25 | $82.03 | $82.45 | $81.12 | $81.64 | $81.64 | 216,525 |
2024-01-24 | $82.99 | $83.54 | $80.34 | $80.60 | $80.60 | 207,464 |
2024-01-23 | $85.00 | $85.39 | $81.13 | $81.71 | $81.71 | 261,970 |
2024-01-22 | $83.32 | $84.91 | $83.32 | $84.60 | $84.60 | 343,121 |
2024-01-19 | $81.81 | $82.70 | $81.12 | $82.65 | $82.65 | 155,820 |
2024-01-18 | $81.57 | $82.61 | $80.64 | $81.52 | $81.52 | 206,216 |
2024-01-17 | $79.19 | $80.86 | $79.13 | $80.85 | $80.85 | 191,335 |
2024-01-16 | $79.24 | $80.53 | $79.04 | $80.16 | $80.16 | 152,617 |
2024-01-12 | $82.07 | $82.07 | $79.71 | $80.14 | $80.14 | 114,230 |
2024-01-11 | $80.01 | $81.16 | $79.00 | $81.14 | $81.14 | 184,136 |
2024-01-10 | $80.38 | $81.17 | $80.20 | $80.54 | $80.54 | 186,852 |
2024-01-09 | $79.14 | $80.58 | $78.82 | $80.47 | $80.47 | 306,644 |
2024-01-08 | $79.00 | $80.35 | $79.00 | $80.35 | $80.35 | 178,318 |
2024-01-05 | $77.40 | $79.84 | $77.01 | $78.69 | $78.69 | 248,656 |
2024-01-04 | $78.47 | $79.21 | $78.06 | $78.22 | $78.22 | 288,870 |
2024-01-03 | $79.58 | $80.04 | $78.32 | $78.99 | $78.99 | 307,984 |
2024-01-02 | $80.76 | $82.15 | $79.79 | $80.22 | $80.22 | 340,692 |
2023-12-29 | $83.34 | $83.73 | $82.41 | $82.43 | $82.43 | 179,679 |
2023-12-28 | $83.36 | $83.78 | $82.86 | $83.45 | $83.45 | 116,012 |
2023-12-27 | $83.40 | $84.65 | $83.09 | $83.85 | $83.85 | 162,733 |
2023-12-26 | $82.40 | $83.93 | $82.40 | $83.14 | $83.14 | 99,710 |
2023-12-22 | $82.66 | $83.42 | $81.75 | $82.34 | $82.34 | 170,199 |
2023-12-21 | $82.95 | $82.99 | $81.41 | $82.51 | $82.51 | 180,391 |
2023-12-20 | $82.30 | $84.16 | $81.55 | $81.61 | $81.61 | 303,420 |
2023-12-19 | $81.44 | $82.40 | $81.14 | $82.12 | $82.12 | 315,519 |
2023-12-18 | $80.23 | $81.57 | $79.50 | $80.73 | $80.73 | 353,580 |
2023-12-15 | $79.58 | $81.23 | $78.80 | $80.51 | $80.51 | 1,808,574 |
2023-12-14 | $75.82 | $80.12 | $75.31 | $79.29 | $79.29 | 658,912 |
2023-12-13 | $73.25 | $74.68 | $71.68 | $74.42 | $74.42 | 436,816 |
2023-12-12 | $71.85 | $73.51 | $71.67 | $73.19 | $73.19 | 413,512 |
2023-12-11 | $71.92 | $72.57 | $71.34 | $72.12 | $72.12 | 330,659 |
2023-12-08 | $70.93 | $72.02 | $69.71 | $71.89 | $71.89 | 515,508 |
2023-12-07 | $71.88 | $72.13 | $68.13 | $69.88 | $69.88 | 678,816 |
2023-12-06 | $72.35 | $73.93 | $72.34 | $72.41 | $72.41 | 421,853 |
2023-12-05 | $71.65 | $72.30 | $70.91 | $71.66 | $71.66 | 274,647 |
2023-12-04 | $69.98 | $71.83 | $69.98 | $71.80 | $71.80 | 266,651 |
2023-12-01 | $67.65 | $70.48 | $67.65 | $70.31 | $70.31 | 365,937 |
2023-11-30 | $66.14 | $67.68 | $66.07 | $67.64 | $67.64 | 231,234 |
2023-11-29 | $66.82 | $67.35 | $66.22 | $66.27 | $66.27 | 277,842 |
2023-11-28 | $67.41 | $67.56 | $65.46 | $66.01 | $66.01 | 249,564 |
2023-11-27 | $67.07 | $67.65 | $66.77 | $67.58 | $67.58 | 240,569 |
2023-11-24 | $66.65 | $67.77 | $66.65 | $67.52 | $67.52 | 70,062 |
2023-11-22 | $66.38 | $67.23 | $66.33 | $66.99 | $66.99 | 244,717 |
2023-11-21 | $65.78 | $66.47 | $65.48 | $65.85 | $65.85 | 186,885 |
2023-11-20 | $65.71 | $66.19 | $64.82 | $66.09 | $66.09 | 239,712 |
2023-11-17 | $65.65 | $66.55 | $65.22 | $65.43 | $65.43 | 362,778 |
2023-11-16 | $64.87 | $65.65 | $64.28 | $65.15 | $65.15 | 394,790 |
2023-11-15 | $65.92 | $67.00 | $64.70 | $64.86 | $64.86 | 292,342 |
2023-11-14 | $65.24 | $65.98 | $65.07 | $65.85 | $65.85 | 517,446 |
2023-11-13 | $63.08 | $63.60 | $62.59 | $62.83 | $62.83 | 201,217 |
2023-11-10 | $62.89 | $64.01 | $62.43 | $63.61 | $63.61 | 194,592 |
2023-11-09 | $63.50 | $63.65 | $62.15 | $62.23 | $62.23 | 155,379 |
2023-11-08 | $61.93 | $63.34 | $61.93 | $63.03 | $63.03 | 238,003 |
2023-11-07 | $62.04 | $62.44 | $61.43 | $62.35 | $62.35 | 127,552 |
2023-11-06 | $61.98 | $62.15 | $61.42 | $62.12 | $62.12 | 161,842 |
2023-11-03 | $61.61 | $63.03 | $61.58 | $62.33 | $62.33 | 180,277 |
2023-11-02 | $60.54 | $61.24 | $59.86 | $60.58 | $60.58 | 184,655 |
2023-11-01 | $58.27 | $59.62 | $57.68 | $59.50 | $59.50 | 219,354 |
2023-10-31 | $58.43 | $58.88 | $58.00 | $58.48 | $58.48 | 218,691 |
2023-10-30 | $58.30 | $58.74 | $57.28 | $58.36 | $58.36 | 180,190 |
2023-10-27 | $57.79 | $58.01 | $57.12 | $57.57 | $57.57 | 200,920 |
2023-10-26 | $57.92 | $58.76 | $57.23 | $57.48 | $57.48 | 231,080 |
2023-10-25 | $56.74 | $57.95 | $56.64 | $57.43 | $57.43 | 311,766 |
2023-10-24 | $57.80 | $57.82 | $56.58 | $57.47 | $57.47 | 314,386 |
2023-10-23 | $57.50 | $58.28 | $57.27 | $57.32 | $57.32 | 401,647 |
2023-10-20 | $57.27 | $57.95 | $56.64 | $57.52 | $57.52 | 358,601 |
2023-10-19 | $58.16 | $58.55 | $56.89 | $57.03 | $57.03 | 225,148 |
2023-10-18 | $58.84 | $58.84 | $57.81 | $58.16 | $58.16 | 219,095 |
2023-10-17 | $58.79 | $60.36 | $58.79 | $59.51 | $59.51 | 437,184 |
2023-10-16 | $59.30 | $60.23 | $59.14 | $59.36 | $59.36 | 356,592 |
2023-10-13 | $59.11 | $59.56 | $58.30 | $58.67 | $58.67 | 289,245 |
2023-10-12 | $62.86 | $62.86 | $58.60 | $59.03 | $59.03 | 372,054 |
2023-10-11 | $62.75 | $63.50 | $61.95 | $62.82 | $62.82 | 254,624 |
2023-10-10 | $63.38 | $64.29 | $62.69 | $62.79 | $62.79 | 190,388 |
2023-10-09 | $62.39 | $63.31 | $62.08 | $63.18 | $63.18 | 120,462 |
2023-10-06 | $62.21 | $63.83 | $62.04 | $62.99 | $62.99 | 177,176 |
2023-10-05 | $62.49 | $63.32 | $62.04 | $62.77 | $62.77 | 315,669 |
2023-10-04 | $62.11 | $62.85 | $61.55 | $62.44 | $62.44 | 254,297 |
2023-10-03 | $62.99 | $63.13 | $61.80 | $61.88 | $61.88 | 198,415 |
2023-10-02 | $63.81 | $64.42 | $62.32 | $63.04 | $63.04 | 259,877 |
2023-09-29 | $65.86 | $66.00 | $63.84 | $63.97 | $63.97 | 260,803 |
2023-09-28 | $64.42 | $66.44 | $64.00 | $65.44 | $65.44 | 322,376 |
2023-09-27 | $63.52 | $64.62 | $63.35 | $64.26 | $64.26 | 210,569 |
2023-09-26 | $62.56 | $63.70 | $62.56 | $62.84 | $62.84 | 236,525 |
2023-09-25 | $62.00 | $63.46 | $62.00 | $62.93 | $62.93 | 167,583 |
2023-09-22 | $62.69 | $62.99 | $62.20 | $62.49 | $62.49 | 182,088 |
2023-09-21 | $62.52 | $63.14 | $61.95 | $62.59 | $62.59 | 165,614 |
2023-09-20 | $64.19 | $64.83 | $63.15 | $63.17 | $63.17 | 152,383 |
2023-09-19 | $63.53 | $64.19 | $63.38 | $63.81 | $63.81 | 152,801 |
2023-09-18 | $63.37 | $64.29 | $63.12 | $63.42 | $63.42 | 286,967 |
2023-09-15 | $64.90 | $64.90 | $62.66 | $62.94 | $62.94 | 1,035,837 |
2023-09-14 | $65.11 | $65.90 | $65.10 | $65.58 | $65.58 | 204,616 |
2023-09-13 | $65.41 | $65.43 | $63.88 | $64.46 | $64.46 | 273,639 |
2023-09-12 | $65.20 | $65.80 | $65.08 | $65.39 | $65.39 | 192,518 |
2023-09-11 | $65.83 | $66.32 | $65.18 | $65.39 | $65.39 | 228,451 |
2023-09-08 | $65.03 | $66.07 | $64.62 | $65.40 | $65.40 | 205,242 |
2023-09-07 | $65.34 | $66.00 | $64.57 | $65.31 | $65.31 | 346,869 |
2023-09-06 | $66.61 | $67.72 | $65.17 | $65.58 | $65.58 | 322,803 |
2023-09-05 | $69.32 | $69.32 | $66.76 | $66.92 | $66.92 | 493,447 |
2023-09-01 | $70.69 | $71.77 | $70.00 | $70.50 | $70.50 | 359,053 |
2023-08-31 | $72.05 | $72.76 | $68.50 | $69.34 | $69.34 | 1,050,045 |
2023-08-30 | $72.44 | $74.78 | $72.14 | $74.00 | $74.00 | 547,649 |
2023-08-29 | $70.42 | $72.47 | $70.01 | $72.44 | $72.44 | 256,811 |
2023-08-28 | $70.18 | $71.78 | $70.18 | $70.79 | $70.79 | 202,929 |
2023-08-25 | $70.01 | $70.25 | $67.82 | $69.71 | $69.71 | 209,429 |
2023-08-24 | $69.57 | $70.48 | $69.17 | $69.70 | $69.70 | 346,981 |
2023-08-23 | $69.73 | $70.86 | $69.17 | $69.98 | $69.98 | 226,740 |
2023-08-22 | $69.62 | $70.02 | $67.99 | $68.23 | $68.23 | 240,041 |
2023-08-21 | $69.93 | $70.11 | $68.28 | $69.25 | $69.25 | 247,859 |
2023-08-18 | $67.92 | $70.02 | $67.45 | $69.81 | $69.81 | 224,678 |
2023-08-17 | $70.79 | $71.22 | $68.42 | $68.57 | $68.57 | 365,921 |
2023-08-16 | $71.21 | $72.07 | $70.62 | $70.69 | $70.69 | 312,165 |
2023-08-15 | $72.10 | $72.64 | $71.09 | $71.29 | $71.29 | 259,435 |
2023-08-14 | $72.44 | $72.80 | $72.09 | $72.46 | $72.46 | 226,113 |
2023-08-11 | $72.88 | $73.78 | $72.60 | $72.77 | $72.77 | 158,611 |
2023-08-10 | $73.77 | $74.59 | $72.15 | $72.81 | $72.81 | 228,083 |
2023-08-09 | $75.26 | $75.33 | $73.50 | $73.55 | $73.55 | 236,190 |
2023-08-08 | $75.23 | $75.88 | $74.16 | $75.20 | $75.20 | 268,528 |
2023-08-07 | $74.26 | $76.14 | $74.20 | $76.10 | $76.10 | 204,745 |
2023-08-04 | $74.58 | $75.04 | $73.67 | $73.87 | $73.87 | 151,176 |
2023-08-03 | $73.86 | $74.24 | $73.12 | $74.13 | $74.13 | 190,284 |
2023-08-02 | $73.92 | $74.70 | $73.66 | $74.42 | $74.42 | 195,885 |
2023-08-01 | $72.90 | $75.15 | $72.90 | $74.80 | $74.80 | 195,782 |
2023-07-31 | $73.00 | $73.80 | $72.99 | $73.69 | $73.69 | 154,669 |
2023-07-28 | $73.28 | $74.09 | $72.62 | $72.94 | $72.94 | 138,183 |
2023-07-27 | $73.42 | $74.03 | $72.54 | $72.75 | $72.75 | 191,351 |
2023-07-26 | $73.06 | $74.32 | $72.74 | $73.10 | $73.10 | 140,159 |
2023-07-25 | $72.46 | $74.09 | $72.46 | $73.22 | $73.22 | 213,859 |
2023-07-24 | $72.58 | $73.63 | $72.58 | $72.90 | $72.90 | 374,250 |
2023-07-21 | $72.60 | $73.14 | $72.00 | $72.47 | $72.47 | 356,751 |
2023-07-20 | $72.84 | $72.84 | $71.68 | $72.11 | $72.11 | 204,340 |
2023-07-19 | $72.74 | $73.43 | $71.91 | $72.43 | $72.43 | 349,690 |
2023-07-18 | $71.23 | $72.75 | $71.23 | $72.70 | $72.70 | 261,219 |
2023-07-17 | $70.56 | $71.60 | $70.50 | $70.84 | $70.84 | 226,127 |
2023-07-14 | $70.76 | $70.81 | $69.84 | $70.74 | $70.74 | 178,271 |
2023-07-13 | $70.48 | $71.11 | $70.13 | $71.05 | $71.05 | 250,178 |
2023-07-12 | $70.52 | $71.11 | $70.02 | $70.43 | $70.43 | 228,541 |
2023-07-11 | $69.72 | $70.21 | $69.05 | $69.43 | $69.43 | 242,334 |
2023-07-10 | $67.96 | $69.37 | $67.59 | $69.32 | $69.32 | 326,157 |
2023-07-07 | $67.44 | $68.65 | $67.34 | $68.14 | $68.14 | 323,861 |
2023-07-06 | $68.26 | $68.26 | $66.85 | $67.28 | $67.28 | 266,688 |
2023-07-05 | $68.93 | $69.29 | $68.09 | $68.89 | $68.89 | 362,850 |
2023-07-03 | $68.99 | $70.21 | $68.99 | $69.79 | $69.79 | 155,181 |
2023-06-30 | $70.94 | $71.57 | $68.85 | $69.20 | $69.20 | 315,120 |
2023-06-29 | $70.00 | $71.34 | $69.96 | $70.28 | $70.28 | 967,721 |
2023-06-28 | $71.00 | $71.69 | $69.88 | $70.02 | $70.02 | 683,191 |
2023-06-27 | $68.00 | $72.18 | $68.00 | $71.00 | $71.00 | 1,374,157 |
2023-06-26 | $66.58 | $70.48 | $66.50 | $67.75 | $67.75 | 962,571 |
2023-06-23 | $68.19 | $69.96 | $67.79 | $67.83 | $67.83 | 2,323,984 |
2023-06-22 | $67.57 | $69.25 | $67.30 | $68.09 | $68.09 | 486,476 |
2023-06-21 | $67.40 | $68.15 | $66.80 | $67.59 | $67.59 | 288,122 |
2023-06-20 | $65.76 | $67.45 | $65.76 | $67.40 | $67.40 | 435,431 |
2023-06-16 | $67.60 | $67.90 | $66.01 | $66.01 | $66.01 | 2,239,852 |
2023-06-15 | $66.43 | $68.03 | $66.43 | $67.13 | $67.13 | 917,688 |
2023-06-14 | $67.74 | $68.41 | $66.63 | $66.68 | $66.68 | 438,897 |
2023-06-13 | $68.18 | $68.85 | $67.65 | $67.76 | $67.76 | 625,174 |
2023-06-12 | $68.00 | $68.32 | $67.51 | $67.88 | $67.88 | 625,083 |
2023-06-09 | $68.49 | $68.50 | $67.63 | $68.01 | $68.01 | 236,907 |
2023-06-08 | $67.60 | $68.86 | $67.38 | $68.67 | $68.67 | 180,707 |
2023-06-07 | $67.22 | $68.37 | $67.22 | $67.72 | $67.72 | 276,072 |
2023-06-06 | $64.04 | $66.75 | $64.04 | $66.63 | $66.63 | 259,031 |
2023-06-05 | $65.18 | $65.18 | $63.07 | $64.53 | $64.53 | 255,400 |
2023-06-02 | $65.02 | $66.26 | $64.61 | $66.18 | $66.18 | 241,114 |
2023-06-01 | $63.47 | $64.16 | $62.28 | $63.87 | $63.87 | 342,211 |
2023-05-31 | $65.15 | $65.30 | $62.47 | $63.33 | $63.33 | 291,842 |
2023-05-30 | $67.07 | $67.55 | $65.30 | $65.67 | $65.67 | 237,284 |
2023-05-26 | $65.19 | $66.79 | $65.11 | $66.67 | $66.67 | 203,150 |
2023-05-25 | $63.87 | $65.65 | $63.87 | $65.20 | $65.20 | 239,606 |
2023-05-24 | $63.81 | $64.33 | $63.25 | $63.99 | $63.99 | 144,270 |
2023-05-23 | $64.00 | $64.74 | $63.19 | $63.98 | $63.98 | 192,999 |
2023-05-22 | $64.51 | $65.24 | $64.08 | $64.36 | $64.36 | 235,727 |
2023-05-19 | $65.15 | $65.44 | $63.72 | $64.42 | $64.42 | 238,445 |
2023-05-18 | $63.05 | $65.11 | $63.05 | $64.76 | $64.76 | 283,651 |
2023-05-17 | $62.39 | $63.63 | $61.82 | $63.36 | $63.36 | 227,801 |
2023-05-16 | $60.96 | $62.30 | $60.70 | $62.00 | $62.00 | 238,877 |
2023-05-15 | $60.06 | $61.85 | $59.76 | $61.57 | $61.57 | 225,596 |
2023-05-12 | $59.88 | $60.65 | $59.39 | $59.96 | $59.96 | 203,046 |
2023-05-11 | $58.88 | $59.98 | $58.58 | $59.88 | $59.88 | 186,732 |
2023-05-10 | $59.15 | $60.06 | $58.79 | $59.61 | $59.61 | 161,990 |
2023-05-09 | $58.28 | $59.42 | $58.28 | $58.97 | $58.97 | 141,965 |
2023-05-08 | $57.69 | $58.62 | $57.52 | $58.33 | $58.33 | 113,449 |
2023-05-05 | $56.91 | $57.92 | $56.55 | $57.66 | $57.66 | 136,885 |
2023-05-04 | $56.93 | $57.01 | $55.88 | $55.90 | $55.90 | 147,095 |
2023-05-03 | $57.45 | $58.57 | $57.27 | $57.46 | $57.46 | 183,269 |
2023-05-02 | $57.65 | $57.82 | $56.05 | $57.25 | $57.25 | 122,697 |
2023-05-01 | $57.92 | $58.79 | $57.75 | $58.10 | $58.10 | 124,391 |
2023-04-28 | $56.18 | $58.20 | $56.18 | $58.06 | $58.06 | 207,312 |
2023-04-27 | $54.99 | $56.48 | $54.99 | $56.43 | $56.43 | 113,398 |
2023-04-26 | $55.38 | $56.16 | $54.59 | $54.85 | $54.85 | 166,084 |
2023-04-25 | $56.27 | $56.79 | $55.94 | $56.02 | $56.02 | 157,951 |
2023-04-24 | $56.32 | $57.34 | $56.23 | $57.05 | $57.05 | 147,319 |
2023-04-21 | $57.78 | $57.85 | $56.31 | $56.35 | $56.35 | 169,359 |
2023-04-20 | $56.88 | $57.82 | $56.69 | $57.77 | $57.77 | 283,463 |
2023-04-19 | $57.06 | $57.34 | $56.56 | $57.18 | $57.18 | 158,815 |
2023-04-18 | $56.73 | $57.27 | $56.64 | $57.23 | $57.23 | 122,006 |
2023-04-17 | $56.06 | $56.38 | $55.70 | $56.33 | $56.33 | 191,145 |
2023-04-14 | $55.83 | $56.53 | $55.17 | $55.92 | $55.92 | 207,103 |
2023-04-13 | $55.54 | $56.10 | $54.87 | $55.64 | $55.64 | 203,848 |
2023-04-12 | $55.36 | $55.91 | $55.11 | $55.37 | $55.37 | 186,471 |
2023-04-11 | $54.19 | $55.23 | $54.02 | $54.60 | $54.60 | 193,316 |
2023-04-10 | $52.62 | $54.28 | $52.33 | $53.66 | $53.66 | 304,917 |
2023-04-06 | $53.09 | $53.12 | $52.00 | $52.83 | $52.83 | 208,636 |
2023-04-05 | $53.82 | $54.06 | $52.26 | $52.89 | $52.89 | 276,724 |
2023-04-04 | $57.86 | $57.86 | $54.24 | $54.43 | $54.43 | 221,623 |
2023-04-03 | $57.75 | $58.17 | $56.51 | $57.57 | $57.57 | 193,521 |
2023-03-31 | $56.77 | $58.07 | $56.77 | $57.89 | $57.89 | 293,551 |
2023-03-30 | $56.49 | $56.85 | $56.30 | $56.30 | $56.30 | 218,095 |
2023-03-29 | $56.24 | $56.29 | $55.39 | $56.01 | $56.01 | 171,271 |
2023-03-28 | $55.21 | $56.01 | $55.10 | $55.52 | $55.52 | 232,537 |
2023-03-27 | $54.72 | $56.02 | $54.72 | $55.56 | $55.56 | 285,877 |
2023-03-24 | $52.94 | $54.28 | $52.13 | $54.13 | $54.13 | 227,862 |
2023-03-23 | $54.63 | $55.45 | $53.15 | $53.85 | $53.85 | 173,564 |
2023-03-22 | $55.28 | $56.57 | $54.15 | $54.16 | $54.16 | 246,845 |
2023-03-21 | $54.96 | $55.80 | $54.47 | $55.24 | $55.24 | 254,024 |
2023-03-20 | $53.70 | $54.84 | $53.59 | $53.60 | $53.60 | 249,656 |
2023-03-17 | $53.37 | $53.89 | $52.32 | $52.84 | $52.84 | 1,005,402 |
2023-03-16 | $51.14 | $54.04 | $50.93 | $53.75 | $53.75 | 254,255 |
2023-03-15 | $52.53 | $53.05 | $51.31 | $51.90 | $51.90 | 447,190 |
2023-03-14 | $55.14 | $55.61 | $52.95 | $53.91 | $53.91 | 301,601 |
2023-03-13 | $55.00 | $55.45 | $53.33 | $53.44 | $53.44 | 279,167 |
2023-03-10 | $57.71 | $57.71 | $55.23 | $56.20 | $56.20 | 315,046 |
2023-03-09 | $59.21 | $59.75 | $57.82 | $57.88 | $57.88 | 239,896 |
2023-03-08 | $59.14 | $60.12 | $58.71 | $59.50 | $59.50 | 280,001 |
2023-03-07 | $59.46 | $59.81 | $58.62 | $59.11 | $59.11 | 330,677 |
2023-03-06 | $62.00 | $62.13 | $58.96 | $59.34 | $59.34 | 298,078 |
2023-03-03 | $59.74 | $61.77 | $59.05 | $61.76 | $61.76 | 344,322 |
2023-03-02 | $59.00 | $59.44 | $56.38 | $58.93 | $58.93 | 522,717 |
2023-03-01 | $60.54 | $62.19 | $60.54 | $62.10 | $62.10 | 359,132 |
2023-02-28 | $60.60 | $61.54 | $60.60 | $60.71 | $60.71 | 363,957 |
2023-02-27 | $60.98 | $61.23 | $60.86 | $61.05 | $61.05 | 226,558 |
2023-02-24 | $58.81 | $60.16 | $58.78 | $60.16 | $60.16 | 189,584 |
2023-02-23 | $59.50 | $59.93 | $59.02 | $59.74 | $59.74 | 170,912 |
2023-02-22 | $58.47 | $59.35 | $58.47 | $59.10 | $59.10 | 253,958 |
2023-02-21 | $59.94 | $60.36 | $57.89 | $58.36 | $58.36 | 204,875 |
2023-02-17 | $61.54 | $61.54 | $60.66 | $61.13 | $61.13 | 154,654 |
2023-02-16 | $60.34 | $61.93 | $60.29 | $61.45 | $61.45 | 155,043 |
2023-02-15 | $60.30 | $61.49 | $59.93 | $61.49 | $61.49 | 196,317 |
2023-02-14 | $60.60 | $61.18 | $59.82 | $60.74 | $60.74 | 169,353 |
2023-02-13 | $60.10 | $61.26 | $59.86 | $61.08 | $61.08 | 228,239 |
2023-02-10 | $59.64 | $60.38 | $59.55 | $59.90 | $59.90 | 134,606 |
2023-02-09 | $60.30 | $61.29 | $59.79 | $59.85 | $59.85 | 168,076 |
2023-02-08 | $59.97 | $60.38 | $59.03 | $59.61 | $59.61 | 175,435 |
2023-02-07 | $59.44 | $61.00 | $59.21 | $60.60 | $60.60 | 192,633 |
2023-02-06 | $60.49 | $60.68 | $59.55 | $60.02 | $60.02 | 184,757 |
2023-02-03 | $60.33 | $61.71 | $60.33 | $61.04 | $61.04 | 229,706 |
2023-02-02 | $60.65 | $61.76 | $59.91 | $61.34 | $61.34 | 228,049 |
2023-02-01 | $59.09 | $60.37 | $58.80 | $60.00 | $60.00 | 283,858 |
2023-01-31 | $56.69 | $59.32 | $56.69 | $59.32 | $59.32 | 539,452 |
2023-01-30 | $56.21 | $57.27 | $56.19 | $56.43 | $56.43 | 166,948 |
2023-01-27 | $56.54 | $57.90 | $56.54 | $56.96 | $56.96 | 158,230 |
2023-01-26 | $56.21 | $57.06 | $55.65 | $57.06 | $57.06 | 204,491 |
2023-01-25 | $53.35 | $55.82 | $53.31 | $55.81 | $55.81 | 176,039 |
2023-01-24 | $54.13 | $54.56 | $53.28 | $54.05 | $54.05 | 197,567 |
2023-01-23 | $53.17 | $54.10 | $53.17 | $53.72 | $53.72 | 177,344 |
2023-01-20 | $52.27 | $53.01 | $51.53 | $53.01 | $53.01 | 219,704 |
2023-01-19 | $52.97 | $53.20 | $51.43 | $52.03 | $52.03 | 165,367 |
2023-01-18 | $53.48 | $54.68 | $53.22 | $53.56 | $53.56 | 206,439 |
2023-01-17 | $53.08 | $53.59 | $52.89 | $53.22 | $53.22 | 186,345 |
2023-01-13 | $52.10 | $53.80 | $52.10 | $53.18 | $53.18 | 168,299 |
2023-01-12 | $53.46 | $53.58 | $52.63 | $52.87 | $52.87 | 186,975 |
2023-01-11 | $52.48 | $53.77 | $52.41 | $53.22 | $53.22 | 202,044 |
2023-01-10 | $51.44 | $52.14 | $50.96 | $52.08 | $52.08 | 157,390 |
2023-01-09 | $51.99 | $52.57 | $51.42 | $51.63 | $51.63 | 169,184 |
2023-01-06 | $50.77 | $51.87 | $50.33 | $51.59 | $51.59 | 154,225 |
2023-01-05 | $50.76 | $51.05 | $49.51 | $49.98 | $49.98 | 216,210 |
2023-01-04 | $51.81 | $52.34 | $51.08 | $51.42 | $51.42 | 215,442 |
2023-01-03 | $50.71 | $51.38 | $50.18 | $51.00 | $51.00 | 240,398 |
2022-12-30 | $50.33 | $50.76 | $49.72 | $49.80 | $49.80 | 250,268 |
2022-12-29 | $49.98 | $51.37 | $49.98 | $50.85 | $50.85 | 165,273 |
2022-12-28 | $50.87 | $51.01 | $49.36 | $49.52 | $49.52 | 155,059 |
2022-12-27 | $51.06 | $51.32 | $50.66 | $50.70 | $50.70 | 156,187 |
2022-12-23 | $50.64 | $51.24 | $50.51 | $50.88 | $50.88 | 117,644 |
2022-12-22 | $51.81 | $51.81 | $50.28 | $51.08 | $51.08 | 190,293 |
2022-12-21 | $53.04 | $53.50 | $52.23 | $52.49 | $52.49 | 185,783 |
2022-12-20 | $51.73 | $52.81 | $51.44 | $52.42 | $52.42 | 250,345 |
2022-12-19 | $52.39 | $53.18 | $51.89 | $51.94 | $51.94 | 274,310 |
2022-12-16 | $51.62 | $53.10 | $51.30 | $52.58 | $52.58 | 1,713,385 |
2022-12-15 | $52.57 | $52.86 | $52.00 | $52.58 | $52.58 | 417,670 |
2022-12-14 | $56.47 | $57.57 | $53.68 | $53.70 | $53.70 | 610,680 |
2022-12-13 | $58.03 | $58.73 | $56.08 | $56.65 | $56.65 | 516,233 |
2022-12-12 | $54.48 | $55.79 | $54.28 | $55.35 | $55.35 | 356,471 |
2022-12-09 | $54.28 | $55.55 | $53.73 | $53.75 | $53.75 | 322,629 |
2022-12-08 | $54.30 | $56.79 | $52.50 | $54.99 | $54.99 | 537,131 |
2022-12-07 | $47.79 | $49.60 | $47.79 | $49.38 | $49.38 | 233,728 |
2022-12-06 | $48.15 | $48.92 | $47.42 | $47.88 | $47.88 | 167,911 |
2022-12-05 | $49.61 | $49.61 | $48.03 | $48.33 | $48.33 | 159,190 |
2022-12-02 | $49.20 | $50.26 | $49.20 | $50.17 | $50.17 | 140,015 |
2022-12-01 | $49.56 | $50.41 | $49.52 | $50.11 | $50.11 | 214,792 |
2022-11-30 | $48.32 | $49.13 | $46.50 | $49.10 | $49.10 | 273,407 |
2022-11-29 | $48.16 | $48.63 | $48.01 | $48.09 | $48.09 | 124,946 |
2022-11-28 | $48.71 | $49.16 | $47.72 | $48.17 | $48.17 | 150,200 |
2022-11-25 | $49.00 | $49.58 | $48.98 | $49.09 | $49.09 | 73,383 |
2022-11-23 | $49.29 | $50.00 | $48.99 | $49.00 | $49.00 | 129,368 |
2022-11-22 | $49.38 | $50.18 | $49.00 | $49.34 | $49.34 | 141,207 |
2022-11-21 | $49.45 | $49.67 | $48.98 | $49.18 | $49.18 | 97,468 |
2022-11-18 | $49.63 | $49.90 | $49.13 | $49.67 | $49.67 | 119,302 |
2022-11-17 | $48.39 | $48.74 | $48.02 | $48.69 | $48.69 | 145,682 |
2022-11-16 | $50.38 | $50.38 | $49.17 | $49.33 | $49.33 | 175,964 |
2022-11-15 | $51.23 | $51.47 | $50.17 | $50.61 | $50.61 | 141,265 |
2022-11-14 | $49.96 | $51.11 | $49.56 | $49.86 | $49.86 | 182,509 |
2022-11-11 | $50.62 | $51.85 | $50.25 | $50.53 | $50.53 | 173,333 |
2022-11-10 | $48.61 | $50.77 | $48.58 | $50.53 | $50.53 | 265,382 |
2022-11-09 | $45.69 | $46.68 | $45.52 | $45.92 | $45.92 | 131,633 |
2022-11-08 | $46.16 | $46.96 | $45.73 | $46.30 | $46.30 | 138,967 |
2022-11-07 | $45.73 | $45.81 | $44.93 | $45.74 | $45.74 | 262,537 |
2022-11-04 | $45.34 | $46.25 | $44.49 | $45.40 | $45.40 | 191,314 |
2022-11-03 | $44.56 | $45.41 | $44.10 | $44.61 | $44.61 | 158,447 |
2022-11-02 | $47.59 | $48.05 | $45.38 | $45.46 | $45.46 | 155,312 |
2022-11-01 | $47.92 | $47.94 | $46.84 | $47.76 | $47.76 | 182,438 |
2022-10-31 | $47.24 | $47.86 | $46.93 | $47.20 | $47.20 | 176,048 |
2022-10-28 | $46.70 | $47.93 | $46.31 | $47.47 | $47.47 | 184,477 |
2022-10-27 | $46.75 | $47.78 | $46.41 | $46.61 | $46.61 | 189,199 |
2022-10-26 | $46.80 | $47.57 | $45.80 | $46.37 | $46.37 | 178,370 |
2022-10-25 | $44.45 | $46.94 | $44.45 | $46.34 | $46.34 | 225,473 |
2022-10-24 | $43.83 | $44.59 | $43.40 | $44.45 | $44.45 | 159,208 |
2022-10-21 | $41.77 | $43.72 | $41.61 | $43.61 | $43.61 | 216,896 |
2022-10-20 | $42.55 | $43.25 | $41.05 | $41.45 | $41.45 | 329,714 |
2022-10-19 | $43.26 | $43.72 | $42.01 | $42.69 | $42.69 | 206,023 |
2022-10-18 | $43.34 | $44.42 | $43.21 | $43.80 | $43.80 | 181,156 |
2022-10-17 | $41.74 | $42.85 | $41.74 | $42.38 | $42.38 | 238,058 |
2022-10-14 | $43.02 | $43.04 | $40.75 | $40.79 | $40.79 | 170,314 |
2022-10-13 | $41.17 | $43.12 | $40.17 | $42.69 | $42.69 | 209,619 |
2022-10-12 | $42.93 | $42.93 | $41.69 | $42.18 | $42.18 | 325,015 |
2022-10-11 | $43.23 | $43.77 | $42.44 | $42.90 | $42.90 | 201,369 |
2022-10-10 | $43.08 | $43.54 | $42.78 | $43.39 | $43.39 | 163,633 |
2022-10-07 | $43.75 | $43.88 | $42.41 | $42.78 | $42.78 | 207,748 |
2022-10-06 | $44.42 | $45.32 | $44.30 | $44.46 | $44.46 | 196,088 |
2022-10-05 | $44.44 | $45.17 | $43.94 | $44.95 | $44.95 | 295,406 |
2022-10-04 | $42.78 | $44.20 | $42.78 | $44.20 | $44.20 | 276,408 |
2022-10-03 | $40.95 | $41.95 | $40.41 | $41.65 | $41.65 | 377,428 |
2022-09-30 | $40.04 | $40.85 | $39.51 | $40.01 | $40.01 | 681,127 |
2022-09-29 | $39.78 | $40.29 | $39.07 | $39.90 | $39.90 | 257,311 |
2022-09-28 | $39.45 | $40.96 | $39.15 | $40.70 | $40.70 | 532,407 |
2022-09-27 | $39.22 | $40.09 | $38.83 | $39.09 | $39.09 | 186,214 |
2022-09-26 | $39.28 | $39.89 | $38.31 | $38.52 | $38.52 | 282,020 |
2022-09-23 | $40.34 | $40.34 | $38.95 | $39.45 | $39.45 | 417,848 |
2022-09-22 | $42.19 | $42.31 | $40.85 | $41.06 | $41.06 | 225,260 |
2022-09-21 | $43.47 | $43.73 | $42.16 | $42.44 | $42.44 | 280,214 |
2022-09-20 | $43.47 | $43.47 | $42.39 | $42.92 | $42.92 | 239,922 |
2022-09-19 | $43.15 | $44.95 | $43.15 | $44.00 | $44.00 | 244,659 |
2022-09-16 | $43.11 | $44.17 | $42.63 | $43.77 | $43.77 | 1,107,829 |
2022-09-15 | $42.07 | $43.79 | $41.75 | $43.13 | $43.13 | 308,599 |
2022-09-14 | $43.06 | $43.60 | $41.83 | $42.42 | $42.42 | 205,453 |
2022-09-13 | $44.90 | $45.08 | $43.01 | $43.05 | $43.05 | 240,219 |
2022-09-12 | $46.18 | $46.80 | $45.93 | $46.29 | $46.29 | 271,550 |
2022-09-09 | $45.31 | $46.36 | $44.84 | $45.65 | $45.65 | 271,122 |
2022-09-08 | $44.23 | $44.79 | $43.42 | $44.70 | $44.70 | 333,771 |
2022-09-07 | $45.09 | $45.51 | $42.80 | $45.21 | $45.21 | 413,670 |
2022-09-06 | $46.34 | $46.53 | $45.01 | $45.67 | $45.67 | 330,655 |
2022-09-02 | $47.45 | $47.67 | $45.73 | $46.05 | $46.05 | 294,925 |
2022-09-01 | $52.33 | $52.82 | $45.62 | $46.78 | $46.78 | 452,900 |
2022-08-31 | $49.59 | $49.75 | $48.20 | $48.20 | $48.20 | 241,302 |
2022-08-30 | $51.08 | $51.08 | $49.39 | $49.75 | $49.75 | 162,114 |
2022-08-29 | $50.59 | $51.45 | $50.43 | $50.81 | $50.81 | 78,482 |
2022-08-26 | $53.91 | $53.92 | $51.09 | $51.14 | $51.14 | 145,759 |
2022-08-25 | $53.09 | $54.61 | $52.97 | $54.01 | $54.01 | 138,401 |
2022-08-24 | $52.54 | $53.50 | $52.27 | $52.99 | $52.99 | 116,214 |
2022-08-23 | $53.06 | $53.69 | $52.52 | $52.75 | $52.75 | 145,685 |
2022-08-22 | $52.88 | $53.37 | $52.42 | $52.89 | $52.89 | 128,258 |
2022-08-19 | $54.14 | $54.54 | $53.43 | $53.76 | $53.76 | 124,062 |
2022-08-18 | $54.01 | $55.00 | $53.70 | $54.73 | $54.73 | 117,541 |
2022-08-17 | $54.07 | $54.19 | $53.51 | $53.58 | $53.58 | 164,587 |
2022-08-16 | $54.46 | $55.36 | $54.07 | $55.10 | $55.10 | 124,465 |
2022-08-15 | $54.11 | $54.95 | $53.64 | $54.95 | $54.95 | 131,862 |
2022-08-12 | $53.67 | $54.87 | $53.48 | $54.74 | $54.74 | 111,453 |
2022-08-11 | $53.49 | $54.46 | $53.22 | $53.64 | $53.64 | 157,986 |
2022-08-10 | $53.07 | $53.70 | $52.98 | $53.16 | $53.16 | 142,719 |
2022-08-09 | $52.76 | $52.76 | $51.32 | $51.56 | $51.56 | 160,869 |
2022-08-08 | $52.85 | $53.75 | $52.38 | $53.03 | $53.03 | 225,472 |
2022-08-05 | $52.25 | $52.69 | $51.44 | $52.68 | $52.68 | 202,893 |
2022-08-04 | $52.46 | $53.25 | $52.07 | $53.09 | $53.09 | 159,741 |
2022-08-03 | $52.63 | $52.77 | $51.45 | $52.56 | $52.56 | 279,899 |
2022-08-02 | $53.57 | $53.57 | $52.58 | $52.63 | $52.63 | 140,472 |
2022-08-01 | $52.75 | $54.07 | $52.21 | $53.82 | $53.82 | 283,005 |
2022-07-29 | $51.95 | $53.55 | $51.95 | $53.07 | $53.07 | 162,794 |
2022-07-28 | $50.53 | $52.19 | $50.23 | $52.16 | $52.16 | 184,689 |
2022-07-27 | $49.18 | $50.57 | $48.63 | $50.14 | $50.14 | 209,156 |
2022-07-26 | $47.51 | $49.11 | $47.47 | $48.73 | $48.73 | 271,306 |
2022-07-25 | $48.24 | $48.40 | $47.07 | $47.66 | $47.66 | 191,665 |
2022-07-22 | $48.40 | $48.44 | $47.28 | $47.92 | $47.92 | 198,654 |
2022-07-21 | $47.78 | $47.98 | $47.11 | $47.95 | $47.95 | 302,498 |
2022-07-20 | $46.80 | $47.86 | $46.51 | $47.78 | $47.78 | 464,341 |
2022-07-19 | $46.92 | $47.41 | $46.81 | $47.00 | $47.00 | 523,613 |
2022-07-18 | $46.51 | $47.42 | $45.90 | $46.06 | $46.06 | 176,016 |
2022-07-15 | $46.86 | $46.86 | $45.43 | $45.87 | $45.87 | 175,175 |
2022-07-14 | $45.26 | $46.02 | $44.82 | $45.93 | $45.93 | 139,795 |
2022-07-13 | $45.19 | $46.59 | $44.65 | $46.00 | $46.00 | 191,117 |
2022-07-12 | $45.14 | $46.22 | $45.14 | $45.91 | $45.91 | 185,599 |
2022-07-11 | $45.79 | $46.40 | $45.17 | $45.42 | $45.42 | 142,538 |
2022-07-08 | $45.67 | $46.17 | $45.07 | $46.11 | $46.11 | 213,557 |
2022-07-07 | $45.54 | $46.87 | $45.49 | $45.81 | $45.81 | 271,719 |
2022-07-06 | $45.12 | $46.04 | $44.06 | $45.00 | $45.00 | 220,108 |
2022-07-05 | $44.22 | $45.52 | $44.02 | $45.30 | $45.30 | 436,781 |
2022-07-01 | $44.18 | $45.97 | $44.18 | $45.31 | $45.31 | 388,523 |
2022-06-30 | $44.53 | $45.50 | $43.93 | $44.50 | $44.50 | 543,585 |
2022-06-29 | $45.33 | $46.22 | $44.71 | $45.49 | $45.49 | 353,310 |
2022-06-28 | $46.32 | $46.85 | $44.99 | $45.17 | $45.17 | 343,174 |
2022-06-27 | $45.80 | $46.68 | $44.89 | $45.71 | $45.71 | 419,526 |
2022-06-24 | $41.25 | $44.67 | $41.21 | $44.41 | $44.41 | 1,501,846 |
2022-06-23 | $43.28 | $43.46 | $39.16 | $41.00 | $41.00 | 872,265 |
2022-06-22 | $37.48 | $39.36 | $36.10 | $39.00 | $39.00 | 703,458 |
2022-06-21 | $40.46 | $40.46 | $39.19 | $39.87 | $39.87 | 411,704 |
2022-06-17 | $39.92 | $40.39 | $39.30 | $39.70 | $39.70 | 486,761 |
2022-06-16 | $43.39 | $43.40 | $39.21 | $39.68 | $39.68 | 416,465 |
2022-06-15 | $45.50 | $45.71 | $44.31 | $44.38 | $44.38 | 404,394 |
2022-06-14 | $44.94 | $45.72 | $44.24 | $44.83 | $44.83 | 295,565 |
2022-06-13 | $46.61 | $46.76 | $44.54 | $44.81 | $44.81 | 671,200 |
2022-06-10 | $50.14 | $50.47 | $47.79 | $48.04 | $48.04 | 371,259 |
2022-06-09 | $50.95 | $52.00 | $50.95 | $51.16 | $51.16 | 112,187 |
2022-06-08 | $52.42 | $52.55 | $51.31 | $51.46 | $51.46 | 119,955 |
2022-06-07 | $50.65 | $52.69 | $50.41 | $52.69 | $52.69 | 151,477 |
2022-06-06 | $51.82 | $51.94 | $50.88 | $51.31 | $51.31 | 192,532 |
2022-06-03 | $50.78 | $52.07 | $50.42 | $51.52 | $51.52 | 135,654 |
2022-06-02 | $49.82 | $51.49 | $49.82 | $51.30 | $51.30 | 114,268 |
2022-06-01 | $50.31 | $50.47 | $48.61 | $49.31 | $49.31 | 198,210 |
2022-05-31 | $49.51 | $50.06 | $48.98 | $49.81 | $49.81 | 157,023 |
2022-05-27 | $48.99 | $50.30 | $48.99 | $49.95 | $49.95 | 163,820 |
2022-05-26 | $47.51 | $48.75 | $47.01 | $48.39 | $48.39 | 164,856 |
2022-05-25 | $45.79 | $47.43 | $45.79 | $46.84 | $46.84 | 150,658 |
2022-05-24 | $46.72 | $47.08 | $44.51 | $46.14 | $46.14 | 217,770 |
2022-05-23 | $47.43 | $47.70 | $46.43 | $47.08 | $47.08 | 142,434 |
2022-05-20 | $46.87 | $46.87 | $45.45 | $46.66 | $46.66 | 213,305 |
2022-05-19 | $46.57 | $47.59 | $46.18 | $46.20 | $46.20 | 229,930 |
2022-05-18 | $47.67 | $48.66 | $46.52 | $47.11 | $47.11 | 213,093 |
2022-05-17 | $48.49 | $49.33 | $47.87 | $48.66 | $48.66 | 166,165 |
2022-05-16 | $46.91 | $47.55 | $45.78 | $47.33 | $47.33 | 236,006 |
2022-05-13 | $46.85 | $48.42 | $46.78 | $47.29 | $47.29 | 243,724 |
2022-05-12 | $44.42 | $46.22 | $44.17 | $46.14 | $46.14 | 363,627 |
2022-05-11 | $47.07 | $47.30 | $44.54 | $44.80 | $44.80 | 268,512 |
2022-05-10 | $48.15 | $48.15 | $45.41 | $46.97 | $46.97 | 180,202 |
2022-05-09 | $46.98 | $48.68 | $46.77 | $47.43 | $47.43 | 233,326 |
2022-05-06 | $48.40 | $48.79 | $47.40 | $47.75 | $47.75 | 189,183 |
2022-05-05 | $49.40 | $50.46 | $47.43 | $48.48 | $48.48 | 198,382 |
2022-05-04 | $48.84 | $50.47 | $47.79 | $50.31 | $50.31 | 230,399 |
2022-05-03 | $48.09 | $49.10 | $48.06 | $48.60 | $48.60 | 130,952 |
2022-05-02 | $47.72 | $48.92 | $46.98 | $48.50 | $48.50 | 165,424 |
2022-04-29 | $48.37 | $49.84 | $47.64 | $47.95 | $47.95 | 194,211 |
2022-04-28 | $48.09 | $49.48 | $46.79 | $48.83 | $48.83 | 143,767 |
2022-04-27 | $47.78 | $48.71 | $47.16 | $47.36 | $47.36 | 128,125 |
2022-04-26 | $48.71 | $49.28 | $47.87 | $47.93 | $47.93 | 175,221 |
2022-04-25 | $48.17 | $49.62 | $47.56 | $49.48 | $49.48 | 165,801 |
2022-04-22 | $50.29 | $50.29 | $48.46 | $48.65 | $48.65 | 258,122 |
2022-04-21 | $52.13 | $53.15 | $50.53 | $50.82 | $50.82 | 144,213 |
2022-04-20 | $51.11 | $51.92 | $51.00 | $51.92 | $51.92 | 177,411 |
2022-04-19 | $48.90 | $50.69 | $48.90 | $50.35 | $50.35 | 144,321 |
2022-04-18 | $48.71 | $49.57 | $48.45 | $48.62 | $48.62 | 155,983 |
2022-04-14 | $49.20 | $49.90 | $49.01 | $49.09 | $49.09 | 174,698 |
2022-04-13 | $48.34 | $49.75 | $48.34 | $49.13 | $49.13 | 175,459 |
2022-04-12 | $48.80 | $49.88 | $48.06 | $48.24 | $48.24 | 179,628 |
2022-04-11 | $47.70 | $48.70 | $47.21 | $48.22 | $48.22 | 370,010 |
2022-04-08 | $47.96 | $49.11 | $47.69 | $47.71 | $47.71 | 284,753 |
2022-04-07 | $46.31 | $47.87 | $44.81 | $47.12 | $47.12 | 412,683 |
2022-04-06 | $47.31 | $47.46 | $45.87 | $46.25 | $46.25 | 510,185 |
2022-04-05 | $49.76 | $49.92 | $47.40 | $48.07 | $48.07 | 241,561 |
2022-04-04 | $50.83 | $50.83 | $49.46 | $49.82 | $49.82 | 131,296 |
2022-04-01 | $49.85 | $51.00 | $49.77 | $50.59 | $50.59 | 245,752 |
2022-03-31 | $50.90 | $51.38 | $49.66 | $49.77 | $49.77 | 196,019 |
2022-03-30 | $53.17 | $54.28 | $51.14 | $51.21 | $51.21 | 180,669 |
2022-03-29 | $51.18 | $54.09 | $51.18 | $53.47 | $53.47 | 315,143 |
2022-03-28 | $50.19 | $50.30 | $49.26 | $50.10 | $50.10 | 242,520 |
2022-03-25 | $51.45 | $51.60 | $49.91 | $50.41 | $50.41 | 235,187 |
2022-03-24 | $54.98 | $54.98 | $51.08 | $51.43 | $51.43 | 337,695 |
2022-03-23 | $55.21 | $57.81 | $54.97 | $54.98 | $54.98 | 352,601 |
2022-03-22 | $55.34 | $55.55 | $53.50 | $54.97 | $54.97 | 394,028 |
2022-03-21 | $54.46 | $55.00 | $53.64 | $54.82 | $54.82 | 326,354 |
2022-03-18 | $52.75 | $54.73 | $51.31 | $54.72 | $54.72 | 502,776 |
2022-03-17 | $50.85 | $52.51 | $50.42 | $52.37 | $52.37 | 135,518 |
2022-03-16 | $52.03 | $52.68 | $50.36 | $51.58 | $51.58 | 173,590 |
2022-03-15 | $51.35 | $52.27 | $50.91 | $51.44 | $51.44 | 316,148 |
2022-03-14 | $51.22 | $51.89 | $50.55 | $50.80 | $50.80 | 204,926 |
2022-03-11 | $52.80 | $53.10 | $51.09 | $51.15 | $51.15 | 154,801 |
2022-03-10 | $50.89 | $52.82 | $50.89 | $52.21 | $52.21 | 267,412 |
2022-03-09 | $50.51 | $52.27 | $49.88 | $52.06 | $52.06 | 415,379 |
2022-03-08 | $48.43 | $50.09 | $47.81 | $49.25 | $49.25 | 297,035 |
2022-03-07 | $48.56 | $48.56 | $46.87 | $48.34 | $48.34 | 528,089 |
2022-03-04 | $49.68 | $49.68 | $46.74 | $48.66 | $48.66 | 402,814 |
2022-03-03 | $54.39 | $55.33 | $49.68 | $50.19 | $50.19 | 509,250 |
2022-03-02 | $53.59 | $56.37 | $53.59 | $56.29 | $56.29 | 195,430 |
2022-03-01 | $54.24 | $54.77 | $52.59 | $53.27 | $53.27 | 265,847 |
2022-02-28 | $52.67 | $54.61 | $52.67 | $54.25 | $54.25 | 240,987 |
2022-02-25 | $52.77 | $53.97 | $52.11 | $53.61 | $53.61 | 196,503 |
2022-02-24 | $48.77 | $52.82 | $48.13 | $52.63 | $52.63 | 289,430 |
2022-02-23 | $53.02 | $53.43 | $49.78 | $49.95 | $49.95 | 206,782 |
2022-02-22 | $52.99 | $53.77 | $52.00 | $52.64 | $52.64 | 239,483 |
2022-02-18 | $53.38 | $54.32 | $52.83 | $53.30 | $53.30 | 139,501 |
2022-02-17 | $54.00 | $54.39 | $53.35 | $53.61 | $53.61 | 150,151 |
2022-02-16 | $53.43 | $54.65 | $53.01 | $54.50 | $54.50 | 192,188 |
2022-02-15 | $52.82 | $54.12 | $52.79 | $53.76 | $53.76 | 185,927 |
2022-02-14 | $51.49 | $53.14 | $51.49 | $52.09 | $52.09 | 251,382 |
2022-02-11 | $51.68 | $52.27 | $50.62 | $51.25 | $51.25 | 202,644 |
2022-02-10 | $51.99 | $53.64 | $51.35 | $51.82 | $51.82 | 244,907 |
2022-02-09 | $52.57 | $53.79 | $52.57 | $53.38 | $53.38 | 202,425 |
2022-02-08 | $49.98 | $52.18 | $49.98 | $51.92 | $51.92 | 186,277 |
2022-02-07 | $50.16 | $50.87 | $49.89 | $50.24 | $50.24 | 241,928 |
2022-02-04 | $50.65 | $50.89 | $48.92 | $49.89 | $49.89 | 215,577 |
2022-02-03 | $50.67 | $51.52 | $50.53 | $50.99 | $50.99 | 182,002 |
2022-02-02 | $51.64 | $52.37 | $50.63 | $51.49 | $51.49 | 200,843 |
2022-02-01 | $51.24 | $51.98 | $50.17 | $51.78 | $51.78 | 178,370 |
2022-01-31 | $49.08 | $51.19 | $49.00 | $51.18 | $51.18 | 263,238 |
2022-01-28 | $48.08 | $49.60 | $46.92 | $49.53 | $49.53 | 161,237 |
2022-01-27 | $50.02 | $51.20 | $47.87 | $48.22 | $48.22 | 158,622 |
2022-01-26 | $51.92 | $52.98 | $49.18 | $49.76 | $49.76 | 184,104 |
2022-01-25 | $51.44 | $51.92 | $50.11 | $50.91 | $50.91 | 239,863 |
2022-01-24 | $48.47 | $52.77 | $48.02 | $52.43 | $52.43 | 324,582 |
2022-01-21 | $49.90 | $51.75 | $49.16 | $49.78 | $49.78 | 240,333 |
2022-01-20 | $51.65 | $52.67 | $49.94 | $50.09 | $50.09 | 151,194 |
2022-01-19 | $52.97 | $53.11 | $51.33 | $51.41 | $51.41 | 263,602 |
2022-01-18 | $54.05 | $54.63 | $52.61 | $52.78 | $52.78 | 276,428 |
2022-01-14 | $55.58 | $56.32 | $54.52 | $55.13 | $55.13 | 222,873 |
2022-01-13 | $55.87 | $57.56 | $55.87 | $56.62 | $56.62 | 236,392 |
2022-01-12 | $56.10 | $56.74 | $55.00 | $55.30 | $55.30 | 223,009 |
2022-01-11 | $54.27 | $55.53 | $52.64 | $55.30 | $55.30 | 323,181 |
2022-01-10 | $53.47 | $54.38 | $52.14 | $54.32 | $54.32 | 337,434 |
2022-01-07 | $58.06 | $58.06 | $53.90 | $53.92 | $53.92 | 283,115 |
2022-01-06 | $59.14 | $59.24 | $57.95 | $58.43 | $58.43 | 191,603 |
2022-01-05 | $60.56 | $61.59 | $59.00 | $59.01 | $59.01 | 203,739 |
2022-01-04 | $60.11 | $61.16 | $60.00 | $60.64 | $60.64 | 234,067 |
2022-01-03 | $60.71 | $61.60 | $59.47 | $59.91 | $59.91 | 285,655 |
2021-12-31 | $58.60 | $60.81 | $58.60 | $60.11 | $60.11 | 226,750 |
2021-12-30 | $60.00 | $60.31 | $58.61 | $58.79 | $58.79 | 174,021 |
2021-12-29 | $59.00 | $60.24 | $59.00 | $59.97 | $59.97 | 91,162 |
2021-12-28 | $59.35 | $60.39 | $59.07 | $59.12 | $59.12 | 122,174 |
2021-12-27 | $58.42 | $59.88 | $57.90 | $59.75 | $59.75 | 151,283 |
2021-12-23 | $57.30 | $58.23 | $57.08 | $58.04 | $58.04 | 148,737 |
2021-12-22 | $55.39 | $57.16 | $55.39 | $56.91 | $56.91 | 154,834 |
2021-12-21 | $53.82 | $55.54 | $53.39 | $55.29 | $55.29 | 232,376 |
2021-12-20 | $53.48 | $53.81 | $52.13 | $53.21 | $53.21 | 347,359 |
2021-12-17 | $56.14 | $56.14 | $54.16 | $54.38 | $54.38 | 1,665,326 |
2021-12-16 | $58.25 | $58.87 | $55.99 | $56.29 | $56.29 | 267,292 |
2021-12-15 | $56.35 | $57.93 | $55.24 | $57.91 | $57.91 | 299,995 |
2021-12-14 | $57.26 | $58.11 | $56.24 | $56.44 | $56.44 | 221,169 |
2021-12-13 | $59.90 | $59.90 | $57.64 | $57.70 | $57.70 | 281,104 |
2021-12-10 | $60.11 | $60.11 | $58.86 | $59.87 | $59.87 | 252,475 |
2021-12-09 | $59.52 | $60.38 | $58.92 | $59.42 | $59.42 | 183,327 |
2021-12-08 | $61.26 | $61.79 | $59.88 | $60.22 | $60.22 | 216,957 |
2021-12-07 | $60.87 | $61.55 | $60.39 | $60.57 | $60.57 | 299,942 |
2021-12-06 | $58.24 | $59.65 | $57.78 | $59.50 | $59.50 | 430,701 |
2021-12-03 | $59.59 | $59.60 | $56.05 | $56.63 | $56.63 | 399,014 |
2021-12-02 | $57.56 | $60.99 | $57.00 | $57.75 | $57.75 | 559,032 |
2021-12-01 | $57.78 | $59.29 | $56.24 | $56.38 | $56.38 | 447,253 |
2021-11-30 | $57.54 | $57.75 | $55.22 | $55.87 | $55.87 | 370,656 |
2021-11-29 | $59.84 | $59.84 | $57.37 | $58.19 | $58.19 | 275,182 |
2021-11-26 | $57.51 | $58.98 | $56.88 | $58.55 | $58.55 | 179,491 |
2021-11-24 | $59.37 | $61.08 | $58.98 | $60.18 | $60.18 | 122,532 |
2021-11-23 | $60.04 | $60.85 | $59.41 | $59.73 | $59.73 | 256,826 |
2021-11-22 | $59.04 | $60.69 | $58.88 | $60.15 | $60.15 | 174,568 |
2021-11-19 | $58.40 | $59.50 | $57.73 | $58.43 | $58.43 | 197,486 |
2021-11-18 | $58.94 | $59.27 | $57.93 | $58.96 | $58.96 | 192,208 |
2021-11-17 | $58.41 | $59.26 | $58.23 | $58.63 | $58.63 | 182,214 |
2021-11-16 | $57.21 | $58.94 | $56.40 | $58.76 | $58.76 | 217,389 |
2021-11-15 | $59.21 | $59.67 | $56.98 | $57.37 | $57.37 | 316,868 |
2021-11-12 | $58.88 | $59.09 | $58.20 | $58.58 | $58.58 | 241,844 |
2021-11-11 | $58.76 | $60.11 | $58.40 | $58.92 | $58.92 | 189,428 |
2021-11-10 | $59.22 | $60.36 | $58.73 | $58.74 | $58.74 | 368,885 |
2021-11-09 | $58.57 | $59.68 | $57.99 | $59.39 | $59.39 | 184,897 |
2021-11-08 | $59.07 | $59.45 | $57.34 | $58.68 | $58.68 | 211,888 |
2021-11-05 | $56.17 | $58.38 | $55.86 | $57.96 | $57.96 | 285,554 |
2021-11-04 | $55.64 | $56.64 | $55.01 | $55.30 | $55.30 | 253,692 |
2021-11-03 | $53.57 | $55.39 | $53.57 | $54.92 | $54.92 | 211,940 |
2021-11-02 | $51.81 | $54.32 | $51.41 | $53.89 | $53.89 | 352,316 |
2021-11-01 | $49.92 | $52.28 | $49.63 | $51.86 | $51.86 | 315,661 |
2021-10-29 | $47.90 | $49.61 | $47.60 | $49.53 | $49.53 | 333,161 |
2021-10-28 | $45.83 | $47.99 | $45.83 | $47.93 | $47.93 | 210,659 |
2021-10-27 | $46.31 | $47.07 | $45.28 | $45.30 | $45.30 | 162,893 |
2021-10-26 | $47.91 | $47.93 | $46.11 | $46.24 | $46.24 | 189,364 |
2021-10-25 | $46.28 | $47.79 | $46.28 | $47.70 | $47.70 | 123,052 |
2021-10-22 | $46.53 | $47.34 | $46.33 | $46.37 | $46.37 | 136,445 |
2021-10-21 | $46.47 | $46.94 | $45.93 | $46.56 | $46.56 | 193,328 |
2021-10-20 | $46.74 | $47.31 | $46.56 | $46.70 | $46.70 | 123,760 |
2021-10-19 | $46.99 | $47.36 | $46.41 | $46.81 | $46.81 | 199,723 |
2021-10-18 | $45.87 | $46.95 | $45.77 | $46.63 | $46.63 | 130,964 |
2021-10-15 | $47.58 | $48.12 | $46.39 | $46.39 | $46.39 | 358,642 |
2021-10-14 | $44.98 | $46.70 | $44.88 | $46.65 | $46.65 | 251,808 |
2021-10-13 | $44.70 | $44.88 | $43.77 | $44.39 | $44.39 | 130,902 |
2021-10-12 | $44.29 | $45.11 | $44.04 | $44.70 | $44.70 | 109,223 |
2021-10-11 | $45.19 | $45.79 | $44.30 | $44.38 | $44.38 | 110,576 |
2021-10-08 | $45.87 | $46.09 | $45.28 | $45.31 | $45.31 | 115,047 |
2021-10-07 | $45.16 | $46.14 | $45.16 | $45.93 | $45.93 | 203,508 |
2021-10-06 | $44.50 | $45.06 | $43.64 | $44.77 | $44.77 | 161,191 |
2021-10-05 | $45.05 | $46.20 | $44.86 | $45.35 | $45.35 | 238,609 |
2021-10-04 | $44.85 | $45.86 | $44.66 | $44.96 | $44.96 | 173,618 |
2021-10-01 | $43.94 | $45.37 | $43.64 | $44.74 | $44.74 | 469,664 |
2021-09-30 | $46.60 | $46.73 | $43.70 | $43.80 | $43.80 | 395,428 |
2021-09-29 | $46.62 | $46.78 | $46.09 | $46.25 | $46.25 | 150,898 |
2021-09-28 | $47.27 | $47.87 | $46.52 | $46.56 | $46.56 | 165,601 |
2021-09-27 | $46.37 | $48.59 | $46.37 | $47.67 | $47.67 | 168,105 |
2021-09-24 | $46.07 | $46.83 | $45.71 | $46.49 | $46.49 | 211,849 |
2021-09-23 | $45.99 | $47.37 | $45.78 | $46.36 | $46.36 | 265,378 |
2021-09-22 | $44.50 | $46.10 | $44.50 | $45.10 | $45.10 | 267,718 |
2021-09-21 | $44.68 | $44.82 | $43.32 | $44.05 | $44.05 | 253,173 |
2021-09-20 | $43.01 | $44.25 | $42.64 | $44.13 | $44.13 | 439,404 |
2021-09-17 | $45.18 | $45.35 | $43.84 | $44.76 | $44.76 | 623,681 |
2021-09-16 | $46.35 | $46.48 | $45.40 | $45.44 | $45.44 | 204,466 |
2021-09-15 | $46.22 | $47.19 | $45.88 | $46.17 | $46.17 | 308,525 |
2021-09-14 | $47.68 | $47.72 | $45.98 | $46.52 | $46.52 | 250,718 |
2021-09-13 | $47.99 | $48.17 | $46.65 | $47.59 | $47.59 | 313,271 |
2021-09-10 | $49.32 | $49.84 | $47.30 | $47.36 | $47.36 | 249,233 |
2021-09-09 | $49.40 | $50.02 | $48.95 | $48.96 | $48.96 | 296,937 |
2021-09-08 | $51.04 | $52.95 | $49.63 | $49.75 | $49.75 | 358,073 |
2021-09-07 | $50.13 | $51.86 | $49.45 | $50.27 | $50.27 | 387,684 |
2021-09-03 | $52.79 | $53.00 | $49.82 | $50.25 | $50.25 | 328,433 |
2021-09-02 | $51.40 | $52.11 | $49.70 | $51.26 | $51.26 | 524,314 |
2021-09-01 | $49.39 | $49.48 | $48.02 | $48.50 | $48.50 | 217,020 |
2021-08-31 | $51.19 | $51.30 | $49.14 | $49.41 | $49.41 | 181,396 |
2021-08-30 | $52.43 | $52.48 | $51.05 | $51.15 | $51.15 | 178,352 |
2021-08-27 | $49.69 | $52.58 | $49.69 | $52.23 | $52.23 | 179,631 |
2021-08-26 | $50.32 | $50.32 | $49.37 | $49.76 | $49.76 | 132,212 |
2021-08-25 | $49.64 | $50.90 | $49.34 | $50.30 | $50.30 | 115,884 |
2021-08-24 | $49.21 | $50.19 | $49.21 | $49.68 | $49.68 | 109,432 |
2021-08-23 | $48.72 | $49.31 | $48.16 | $49.18 | $49.18 | 91,484 |
2021-08-20 | $47.19 | $48.54 | $47.19 | $48.38 | $48.38 | 154,574 |
2021-08-19 | $46.91 | $48.00 | $46.70 | $47.21 | $47.21 | 213,625 |
2021-08-18 | $47.99 | $49.26 | $47.41 | $47.84 | $47.84 | 144,379 |
2021-08-17 | $49.32 | $49.58 | $47.30 | $48.06 | $48.06 | 306,335 |
2021-08-16 | $49.63 | $50.49 | $48.76 | $49.67 | $49.67 | 176,868 |
2021-08-13 | $51.09 | $51.13 | $49.53 | $50.35 | $50.35 | 225,389 |
2021-08-12 | $53.06 | $53.85 | $51.11 | $51.25 | $51.25 | 302,324 |
2021-08-11 | $50.12 | $52.90 | $49.62 | $52.89 | $52.89 | 681,281 |
2021-08-10 | $49.26 | $49.96 | $48.70 | $49.73 | $49.73 | 123,804 |
2021-08-09 | $49.31 | $49.82 | $48.47 | $49.19 | $49.19 | 91,075 |
2021-08-06 | $49.20 | $49.88 | $48.45 | $49.25 | $49.25 | 225,062 |
2021-08-05 | $48.79 | $49.70 | $48.38 | $48.51 | $48.51 | 211,494 |
2021-08-04 | $47.99 | $49.34 | $47.81 | $48.39 | $48.39 | 196,898 |
2021-08-03 | $47.66 | $48.73 | $46.58 | $48.55 | $48.55 | 263,241 |
2021-08-02 | $49.13 | $50.12 | $47.41 | $47.42 | $47.42 | 255,441 |
2021-07-30 | $50.09 | $50.59 | $48.89 | $49.13 | $49.13 | 235,239 |
2021-07-29 | $48.27 | $50.45 | $48.23 | $50.20 | $50.20 | 262,744 |
2021-07-28 | $48.00 | $48.36 | $46.73 | $47.86 | $47.86 | 185,916 |
2021-07-27 | $47.73 | $48.29 | $47.04 | $47.62 | $47.62 | 183,466 |
2021-07-26 | $48.10 | $48.82 | $47.99 | $48.36 | $48.36 | 213,115 |
2021-07-23 | $47.15 | $48.10 | $47.15 | $48.00 | $48.00 | 145,689 |
2021-07-22 | $47.18 | $47.52 | $46.54 | $46.91 | $46.91 | 188,936 |
2021-07-21 | $45.64 | $47.66 | $45.60 | $47.52 | $47.52 | 324,968 |
2021-07-20 | $43.31 | $46.00 | $43.10 | $45.29 | $45.29 | 296,266 |
2021-07-19 | $43.81 | $44.81 | $42.95 | $43.34 | $43.34 | 400,601 |
2021-07-16 | $46.21 | $46.21 | $44.89 | $44.99 | $44.99 | 359,094 |
2021-07-15 | $44.88 | $45.72 | $44.63 | $45.69 | $45.69 | 184,213 |
2021-07-14 | $45.94 | $46.34 | $44.97 | $45.31 | $45.31 | 163,250 |
2021-07-13 | $46.54 | $46.85 | $45.11 | $45.46 | $45.46 | 194,152 |
2021-07-12 | $45.93 | $47.31 | $45.70 | $47.04 | $47.04 | 249,742 |
2021-07-09 | $46.55 | $47.00 | $45.90 | $46.60 | $46.60 | 167,829 |
2021-07-08 | $45.57 | $46.83 | $44.51 | $45.44 | $45.44 | 313,619 |
2021-07-07 | $46.54 | $47.39 | $46.18 | $46.71 | $46.71 | 232,224 |
2021-07-06 | $48.25 | $48.26 | $46.17 | $46.94 | $46.94 | 288,115 |
2021-07-02 | $48.96 | $48.97 | $47.89 | $48.12 | $48.12 | 201,066 |
2021-07-01 | $48.43 | $49.62 | $47.82 | $49.02 | $49.02 | 326,205 |
2021-06-30 | $48.07 | $48.52 | $46.94 | $48.14 | $48.14 | 411,645 |
2021-06-29 | $49.40 | $50.62 | $48.14 | $48.15 | $48.15 | 475,458 |
2021-06-28 | $48.61 | $48.95 | $46.87 | $48.55 | $48.55 | 470,711 |
2021-06-25 | $47.55 | $48.70 | $46.29 | $48.25 | $48.25 | 1,044,912 |
2021-06-24 | $43.69 | $45.43 | $43.29 | $45.10 | $45.10 | 494,475 |
2021-06-23 | $42.48 | $43.50 | $42.16 | $43.00 | $43.00 | 243,738 |
2021-06-22 | $42.01 | $42.51 | $41.46 | $42.30 | $42.30 | 146,547 |
2021-06-21 | $40.90 | $42.96 | $40.85 | $42.20 | $42.20 | 347,423 |
2021-06-18 | $40.59 | $41.03 | $40.03 | $40.06 | $40.06 | 493,680 |
2021-06-17 | $42.64 | $42.74 | $40.64 | $41.18 | $41.18 | 203,197 |
2021-06-16 | $42.56 | $42.82 | $42.08 | $42.59 | $42.59 | 160,440 |
2021-06-15 | $42.30 | $43.01 | $41.97 | $42.94 | $42.94 | 180,474 |
2021-06-14 | $43.06 | $43.43 | $41.90 | $42.25 | $42.25 | 139,009 |
2021-06-11 | $42.45 | $43.30 | $42.45 | $43.04 | $43.04 | 271,641 |
2021-06-10 | $43.72 | $43.72 | $42.22 | $42.30 | $42.30 | 333,817 |
2021-06-09 | $45.45 | $45.45 | $43.46 | $43.58 | $43.58 | 247,804 |
2021-06-08 | $44.77 | $45.65 | $44.31 | $45.38 | $45.38 | 173,430 |
2021-06-07 | $45.20 | $45.37 | $44.54 | $44.73 | $44.73 | 134,315 |
2021-06-04 | $45.26 | $45.42 | $44.71 | $45.16 | $45.16 | 155,935 |
2021-06-03 | $44.71 | $45.44 | $44.10 | $45.10 | $45.10 | 199,602 |
2021-06-02 | $46.68 | $46.72 | $45.03 | $45.23 | $45.23 | 254,705 |
2021-06-01 | $46.21 | $46.97 | $45.82 | $46.60 | $46.60 | 200,540 |
2021-05-28 | $46.30 | $46.45 | $44.79 | $45.79 | $45.79 | 121,877 |
2021-05-27 | $46.61 | $46.77 | $45.85 | $45.86 | $45.86 | 311,645 |
2021-05-26 | $45.35 | $46.28 | $45.34 | $45.90 | $45.90 | 166,289 |
2021-05-25 | $45.94 | $46.36 | $44.89 | $44.90 | $44.90 | 190,648 |
2021-05-24 | $45.24 | $45.94 | $44.92 | $45.74 | $45.74 | 112,326 |
2021-05-21 | $45.33 | $45.68 | $44.92 | $44.97 | $44.97 | 141,433 |
2021-05-20 | $44.86 | $45.08 | $44.24 | $44.79 | $44.79 | 140,615 |
2021-05-19 | $44.59 | $44.85 | $43.52 | $44.81 | $44.81 | 200,110 |
2021-05-18 | $46.52 | $46.54 | $45.44 | $45.47 | $45.47 | 326,997 |
2021-05-17 | $46.17 | $46.18 | $45.36 | $46.10 | $46.10 | 334,123 |
2021-05-14 | $45.66 | $46.06 | $45.17 | $46.03 | $46.03 | 153,503 |
2021-05-13 | $43.64 | $45.60 | $43.64 | $45.30 | $45.30 | 354,757 |
2021-05-12 | $45.84 | $45.87 | $43.27 | $43.47 | $43.47 | 237,314 |
2021-05-11 | $45.30 | $46.11 | $44.64 | $46.00 | $46.00 | 215,786 |
2021-05-10 | $46.93 | $47.11 | $46.14 | $46.18 | $46.18 | 305,775 |
2021-05-07 | $45.69 | $46.75 | $45.56 | $46.69 | $46.69 | 277,688 |
2021-05-06 | $46.00 | $46.36 | $45.26 | $45.96 | $45.96 | 293,860 |
2021-05-05 | $45.55 | $46.28 | $45.09 | $45.80 | $45.80 | 230,800 |
2021-05-04 | $44.85 | $45.84 | $44.07 | $45.40 | $45.40 | 313,483 |
2021-05-03 | $44.27 | $45.69 | $43.96 | $45.06 | $45.06 | 407,745 |
2021-04-30 | $43.50 | $44.11 | $43.23 | $43.71 | $43.71 | 222,576 |
2021-04-29 | $44.15 | $44.36 | $43.59 | $44.06 | $44.06 | 187,930 |
2021-04-28 | $44.39 | $44.56 | $43.47 | $43.85 | $43.85 | 167,225 |
2021-04-27 | $44.46 | $44.80 | $44.11 | $44.31 | $44.31 | 189,806 |
2021-04-26 | $44.33 | $44.80 | $43.82 | $44.27 | $44.27 | 228,945 |
2021-04-23 | $43.56 | $44.51 | $43.56 | $44.13 | $44.13 | 249,837 |
2021-04-22 | $44.35 | $44.50 | $43.41 | $43.43 | $43.43 | 187,283 |
2021-04-21 | $43.42 | $44.45 | $43.40 | $44.27 | $44.27 | 161,558 |
2021-04-20 | $44.99 | $45.29 | $42.71 | $43.52 | $43.52 | 235,609 |
2021-04-19 | $45.76 | $45.79 | $44.97 | $45.20 | $45.20 | 273,028 |
2021-04-16 | $44.91 | $45.94 | $44.89 | $45.85 | $45.85 | 404,682 |
2021-04-15 | $43.75 | $44.20 | $43.32 | $44.15 | $44.15 | 199,237 |
2021-04-14 | $43.23 | $44.18 | $43.23 | $43.57 | $43.57 | 222,002 |
2021-04-13 | $43.03 | $43.29 | $42.13 | $43.17 | $43.17 | 346,476 |
2021-04-12 | $42.36 | $43.22 | $42.31 | $43.16 | $43.16 | 141,461 |
2021-04-09 | $41.50 | $42.46 | $41.26 | $42.30 | $42.30 | 151,050 |
2021-04-08 | $41.49 | $41.84 | $40.67 | $41.75 | $41.75 | 141,532 |
2021-04-07 | $41.80 | $41.80 | $40.77 | $41.05 | $41.05 | 221,717 |
2021-04-06 | $41.21 | $42.26 | $41.21 | $41.72 | $41.72 | 194,782 |
2021-04-05 | $42.26 | $42.41 | $41.19 | $41.21 | $41.21 | 348,783 |
2021-04-01 | $41.82 | $42.10 | $41.20 | $41.88 | $41.88 | 216,178 |
2021-03-31 | $42.46 | $43.55 | $41.32 | $41.75 | $41.75 | 433,476 |
2021-03-30 | $39.55 | $41.40 | $39.51 | $41.23 | $41.23 | 210,972 |
2021-03-29 | $40.18 | $40.97 | $39.13 | $39.78 | $39.78 | 297,713 |
2021-03-26 | $39.78 | $40.54 | $39.54 | $40.48 | $40.48 | 275,082 |
2021-03-25 | $38.11 | $39.38 | $37.16 | $39.06 | $39.06 | 267,942 |
2021-03-24 | $39.58 | $40.65 | $38.60 | $38.64 | $38.64 | 255,886 |
2021-03-23 | $40.65 | $40.77 | $38.43 | $38.89 | $38.89 | 428,065 |
2021-03-22 | $42.46 | $42.46 | $40.70 | $41.45 | $41.45 | 193,207 |
2021-03-19 | $42.88 | $43.12 | $41.61 | $42.60 | $42.60 | 609,184 |
2021-03-18 | $42.96 | $44.21 | $42.72 | $42.84 | $42.84 | 220,922 |
2021-03-17 | $42.60 | $43.36 | $42.05 | $43.34 | $43.34 | 243,324 |
2021-03-16 | $43.49 | $43.50 | $42.41 | $42.66 | $42.66 | 189,609 |
2021-03-15 | $43.88 | $44.32 | $42.65 | $43.81 | $43.81 | 242,797 |
2021-03-12 | $43.69 | $44.77 | $43.36 | $44.30 | $44.30 | 325,760 |
2021-03-11 | $42.75 | $43.64 | $42.51 | $43.54 | $43.54 | 353,610 |
2021-03-10 | $40.61 | $42.59 | $40.17 | $42.50 | $42.50 | 344,815 |
2021-03-09 | $41.15 | $41.32 | $39.96 | $40.65 | $40.65 | 355,206 |
2021-03-08 | $40.45 | $42.33 | $40.40 | $40.89 | $40.89 | 631,409 |
2021-03-05 | $38.00 | $39.74 | $37.55 | $39.68 | $39.68 | 557,528 |
2021-03-04 | $36.35 | $37.38 | $35.25 | $36.46 | $36.46 | 524,308 |
2021-03-03 | $36.56 | $37.24 | $36.31 | $36.85 | $36.85 | 520,788 |
2021-03-02 | $37.15 | $37.36 | $36.31 | $36.58 | $36.58 | 252,119 |
2021-03-01 | $37.29 | $37.54 | $35.98 | $37.31 | $37.31 | 497,423 |
2021-02-26 | $35.66 | $36.94 | $35.38 | $36.60 | $36.60 | 420,491 |
2021-02-25 | $36.78 | $36.78 | $35.31 | $35.44 | $35.44 | 229,424 |
2021-02-24 | $35.40 | $37.85 | $35.35 | $36.58 | $36.58 | 501,939 |
2021-02-23 | $34.25 | $35.26 | $33.53 | $35.10 | $35.10 | 227,248 |
2021-02-22 | $33.39 | $35.19 | $33.31 | $34.36 | $34.36 | 374,221 |
2021-02-19 | $32.56 | $33.57 | $32.50 | $33.57 | $33.57 | 221,865 |
2021-02-18 | $32.24 | $32.70 | $32.16 | $32.37 | $32.37 | 196,094 |
2021-02-17 | $32.54 | $32.94 | $32.06 | $32.43 | $32.43 | 133,433 |
2021-02-16 | $34.33 | $34.33 | $33.03 | $33.04 | $33.04 | 174,887 |
2021-02-12 | $33.54 | $34.33 | $33.54 | $34.23 | $34.23 | 111,844 |
2021-02-11 | $33.67 | $34.14 | $33.02 | $33.91 | $33.91 | 153,042 |
2021-02-10 | $34.05 | $34.48 | $33.24 | $33.58 | $33.58 | 144,023 |
2021-02-09 | $33.32 | $34.12 | $32.62 | $33.87 | $33.87 | 197,916 |
2021-02-08 | $32.58 | $33.94 | $32.20 | $33.47 | $33.47 | 260,178 |
2021-02-05 | $32.38 | $32.39 | $31.60 | $32.27 | $32.27 | 174,265 |
2021-02-04 | $30.85 | $31.94 | $30.79 | $31.84 | $31.84 | 183,159 |
2021-02-03 | $30.21 | $31.09 | $30.15 | $30.76 | $30.76 | 198,235 |
2021-02-02 | $30.42 | $30.66 | $29.59 | $30.27 | $30.27 | 129,691 |
2021-02-01 | $29.30 | $30.10 | $28.83 | $29.86 | $29.86 | 169,766 |
2021-01-29 | $29.61 | $30.05 | $28.89 | $28.99 | $28.99 | 323,356 |
2021-01-28 | $28.77 | $30.00 | $28.65 | $29.71 | $29.71 | 251,145 |
2021-01-27 | $29.82 | $30.25 | $28.19 | $28.33 | $28.33 | 611,699 |
2021-01-26 | $31.94 | $31.94 | $30.57 | $30.73 | $30.73 | 191,401 |
2021-01-25 | $32.00 | $32.30 | $31.40 | $31.60 | $31.60 | 220,994 |
2021-01-22 | $31.75 | $32.58 | $31.59 | $32.44 | $32.44 | 187,517 |
2021-01-21 | $32.90 | $32.90 | $32.05 | $32.22 | $32.22 | 346,158 |
2021-01-20 | $32.64 | $33.62 | $32.36 | $32.79 | $32.79 | 278,036 |
2021-01-19 | $32.91 | $33.04 | $32.19 | $32.55 | $32.55 | 372,758 |
2021-01-15 | $33.19 | $33.23 | $32.18 | $32.55 | $32.55 | 227,175 |
2021-01-14 | $33.48 | $34.12 | $33.32 | $33.76 | $33.76 | 281,501 |
2021-01-13 | $33.87 | $33.98 | $33.00 | $33.23 | $33.23 | 240,528 |
2021-01-12 | $33.25 | $34.10 | $33.01 | $33.88 | $33.88 | 300,802 |
2021-01-11 | $32.61 | $33.24 | $32.37 | $33.03 | $33.03 | 297,381 |
2021-01-08 | $33.67 | $33.87 | $32.59 | $33.15 | $33.15 | 570,379 |
2021-01-07 | $32.82 | $33.41 | $32.53 | $33.41 | $33.41 | 278,249 |
2021-01-06 | $31.55 | $32.98 | $31.38 | $32.45 | $32.45 | 405,680 |
2021-01-05 | $29.18 | $31.22 | $29.17 | $30.83 | $30.83 | 463,016 |
2021-01-04 | $30.57 | $30.57 | $29.16 | $29.29 | $29.29 | 254,266 |
2020-12-31 | $30.63 | $30.89 | $30.16 | $30.48 | $30.48 | 228,734 |
2020-12-30 | $30.06 | $30.80 | $30.06 | $30.59 | $30.59 | 176,336 |
2020-12-29 | $31.26 | $31.26 | $29.67 | $30.07 | $30.07 | 185,879 |
2020-12-28 | $30.60 | $31.45 | $30.60 | $31.13 | $31.13 | 338,717 |
2020-12-24 | $30.20 | $30.20 | $29.51 | $30.15 | $30.15 | 58,751 |
2020-12-23 | $29.97 | $30.17 | $29.28 | $30.01 | $30.01 | 334,315 |
2020-12-22 | $29.15 | $30.03 | $28.80 | $30.00 | $30.00 | 438,347 |
2020-12-21 | $28.16 | $29.40 | $27.77 | $29.30 | $29.30 | 388,952 |
2020-12-18 | $28.53 | $29.41 | $28.34 | $29.01 | $29.01 | 1,164,880 |
2020-12-17 | $28.03 | $28.50 | $27.75 | $28.45 | $28.45 | 185,443 |
2020-12-16 | $28.34 | $28.49 | $27.63 | $27.72 | $27.72 | 419,139 |
2020-12-15 | $27.85 | $28.44 | $27.65 | $28.30 | $28.30 | 215,131 |
2020-12-14 | $28.15 | $28.60 | $27.60 | $27.62 | $27.62 | 263,928 |
2020-12-11 | $28.21 | $28.34 | $27.77 | $27.95 | $27.95 | 236,498 |
2020-12-10 | $28.40 | $28.69 | $28.04 | $28.44 | $28.44 | 148,522 |
2020-12-09 | $28.48 | $29.21 | $28.25 | $28.57 | $28.57 | 289,864 |
2020-12-08 | $27.98 | $28.48 | $27.71 | $28.31 | $28.31 | 365,086 |
2020-12-07 | $27.06 | $28.34 | $26.77 | $28.22 | $28.22 | 383,788 |
2020-12-04 | $28.53 | $28.85 | $27.04 | $27.41 | $27.41 | 545,624 |
2020-12-03 | $29.55 | $30.14 | $28.37 | $29.30 | $29.30 | 455,287 |
2020-12-02 | $30.30 | $30.37 | $29.27 | $30.24 | $30.24 | 401,639 |
2020-12-01 | $31.56 | $31.56 | $30.07 | $30.42 | $30.42 | 479,900 |
2020-11-30 | $31.75 | $31.75 | $30.52 | $31.23 | $31.23 | 453,644 |
2020-11-27 | $31.80 | $32.27 | $31.51 | $31.85 | $31.85 | 190,764 |
2020-11-25 | $32.83 | $32.83 | $31.75 | $31.88 | $31.88 | 282,513 |
2020-11-24 | $33.01 | $33.18 | $32.14 | $33.11 | $33.11 | 393,356 |
2020-11-23 | $31.55 | $32.59 | $31.53 | $32.54 | $32.54 | 388,884 |
2020-11-20 | $30.93 | $31.39 | $30.63 | $31.14 | $31.14 | 219,515 |
2020-11-19 | $31.36 | $31.61 | $30.40 | $31.36 | $31.36 | 235,356 |
2020-11-18 | $31.85 | $32.72 | $31.24 | $31.34 | $31.34 | 524,380 |
2020-11-17 | $31.17 | $32.17 | $30.11 | $31.78 | $31.78 | 877,450 |
2020-11-16 | $29.50 | $34.57 | $29.15 | $33.80 | $33.80 | 1,616,416 |
2020-11-13 | $28.36 | $29.15 | $28.35 | $28.82 | $28.82 | 261,480 |
2020-11-12 | $28.26 | $28.44 | $27.50 | $27.98 | $27.98 | 268,810 |
2020-11-11 | $29.28 | $29.39 | $27.99 | $28.73 | $28.73 | 238,536 |
2020-11-10 | $26.89 | $29.30 | $26.67 | $29.19 | $29.19 | 646,731 |
2020-11-09 | $26.95 | $27.83 | $25.51 | $26.50 | $26.50 | 426,783 |
2020-11-06 | $25.22 | $25.22 | $24.40 | $24.90 | $24.90 | 178,828 |
2020-11-05 | $24.82 | $25.48 | $24.82 | $25.03 | $25.03 | 169,696 |
2020-11-04 | $23.49 | $24.69 | $23.18 | $24.48 | $24.48 | 185,489 |
2020-11-03 | $24.87 | $24.96 | $23.92 | $24.04 | $24.04 | 298,426 |
2020-11-02 | $22.99 | $24.27 | $22.99 | $24.26 | $24.26 | 210,801 |
2020-10-30 | $22.53 | $22.91 | $22.07 | $22.60 | $22.60 | 328,004 |
2020-10-29 | $22.45 | $23.05 | $22.19 | $22.74 | $22.74 | 194,382 |
2020-10-28 | $22.94 | $23.30 | $22.57 | $22.62 | $22.62 | 255,470 |
2020-10-27 | $23.97 | $23.97 | $23.38 | $23.51 | $23.51 | 228,874 |
2020-10-26 | $24.46 | $24.60 | $23.53 | $24.10 | $24.10 | 248,241 |
2020-10-23 | $24.76 | $25.17 | $24.49 | $24.89 | $24.89 | 124,677 |
2020-10-22 | $25.44 | $25.55 | $24.42 | $24.58 | $24.58 | 255,366 |
2020-10-21 | $26.29 | $26.34 | $25.23 | $25.30 | $25.30 | 201,084 |
2020-10-20 | $26.62 | $26.79 | $26.20 | $26.27 | $26.27 | 186,554 |
2020-10-19 | $27.18 | $27.25 | $26.38 | $26.50 | $26.50 | 174,125 |
2020-10-16 | $26.95 | $27.12 | $26.66 | $26.96 | $26.96 | 198,152 |
2020-10-15 | $25.92 | $26.98 | $25.92 | $26.90 | $26.90 | 223,465 |
2020-10-14 | $26.31 | $26.66 | $26.06 | $26.37 | $26.37 | 139,621 |
2020-10-13 | $26.85 | $27.21 | $26.32 | $26.35 | $26.35 | 204,376 |
2020-10-12 | $26.79 | $27.43 | $26.64 | $27.24 | $27.24 | 112,032 |
2020-10-09 | $27.16 | $27.23 | $26.49 | $26.78 | $26.78 | 173,981 |
2020-10-08 | $26.91 | $26.96 | $26.45 | $26.80 | $26.80 | 199,204 |
2020-10-07 | $26.28 | $26.77 | $26.18 | $26.50 | $26.50 | 323,200 |
2020-10-06 | $25.85 | $26.73 | $25.85 | $25.92 | $25.92 | 425,474 |
2020-10-05 | $25.24 | $25.78 | $25.09 | $25.43 | $25.43 | 283,980 |
2020-10-02 | $24.05 | $25.08 | $23.92 | $24.86 | $24.86 | 324,011 |
2020-10-01 | $24.35 | $24.79 | $23.78 | $24.62 | $24.62 | 226,156 |
2020-09-30 | $24.07 | $24.61 | $23.90 | $24.10 | $24.10 | 265,225 |
2020-09-29 | $23.92 | $24.03 | $23.50 | $23.92 | $23.92 | 237,855 |
2020-09-28 | $22.94 | $24.14 | $22.94 | $23.92 | $23.92 | 268,149 |
2020-09-25 | $22.24 | $22.84 | $22.24 | $22.58 | $22.58 | 192,912 |
2020-09-24 | $22.38 | $23.04 | $21.96 | $22.48 | $22.48 | 318,716 |
2020-09-23 | $22.58 | $22.92 | $22.31 | $22.35 | $22.35 | 371,542 |
2020-09-22 | $21.87 | $22.87 | $21.87 | $22.72 | $22.72 | 328,020 |
2020-09-21 | $22.00 | $22.34 | $21.41 | $21.92 | $21.92 | 278,203 |
2020-09-18 | $23.21 | $23.41 | $22.60 | $22.71 | $22.71 | 698,865 |
2020-09-17 | $23.28 | $23.79 | $23.10 | $23.19 | $23.19 | 236,844 |
2020-09-16 | $23.50 | $24.02 | $23.33 | $23.77 | $23.77 | 324,886 |
2020-09-15 | $23.62 | $23.91 | $23.39 | $23.39 | $23.39 | 177,089 |
2020-09-14 | $23.76 | $23.80 | $23.09 | $23.50 | $23.50 | 197,093 |
2020-09-11 | $23.40 | $23.55 | $23.03 | $23.40 | $23.40 | 180,165 |
2020-09-10 | $23.59 | $23.66 | $23.06 | $23.26 | $23.26 | 229,716 |
2020-09-09 | $23.76 | $23.94 | $22.99 | $23.44 | $23.44 | 318,127 |
2020-09-08 | $24.16 | $24.41 | $23.56 | $23.57 | $23.57 | 411,275 |
2020-09-04 | $25.56 | $25.97 | $23.78 | $24.58 | $24.58 | 646,819 |
2020-09-03 | $27.18 | $27.52 | $24.92 | $24.92 | $24.92 | 788,351 |
2020-09-02 | $27.77 | $27.92 | $27.14 | $27.78 | $27.78 | 297,364 |
2020-09-01 | $26.28 | $27.73 | $26.17 | $27.70 | $27.70 | 338,022 |
2020-08-31 | $26.20 | $26.78 | $25.97 | $26.49 | $26.49 | 269,229 |
2020-08-28 | $25.92 | $26.37 | $25.72 | $26.28 | $26.28 | 180,242 |
2020-08-27 | $25.86 | $26.17 | $25.65 | $25.88 | $25.88 | 196,739 |
2020-08-26 | $25.86 | $25.94 | $25.41 | $25.64 | $25.64 | 220,978 |
2020-08-25 | $26.06 | $26.06 | $25.35 | $26.02 | $26.02 | 310,880 |
2020-08-24 | $26.17 | $26.65 | $25.65 | $25.87 | $25.87 | 271,441 |
2020-08-21 | $25.64 | $25.90 | $25.26 | $25.84 | $25.84 | 244,076 |
2020-08-20 | $25.80 | $25.99 | $25.63 | $25.81 | $25.81 | 366,427 |
2020-08-19 | $26.25 | $26.57 | $26.06 | $26.25 | $26.25 | 198,396 |
2020-08-18 | $26.58 | $26.76 | $26.08 | $26.17 | $26.17 | 150,830 |
2020-08-17 | $26.81 | $26.81 | $26.29 | $26.59 | $26.59 | 173,877 |
2020-08-14 | $26.36 | $26.82 | $26.21 | $26.62 | $26.62 | 228,474 |
2020-08-13 | $26.36 | $26.74 | $26.27 | $26.62 | $26.62 | 225,406 |
2020-08-12 | $26.98 | $27.43 | $26.37 | $26.58 | $26.58 | 303,273 |
2020-08-11 | $26.97 | $27.40 | $26.29 | $26.38 | $26.38 | 377,149 |
2020-08-10 | $25.95 | $27.06 | $25.93 | $26.55 | $26.55 | 238,551 |
2020-08-07 | $25.03 | $25.75 | $24.87 | $25.72 | $25.72 | 166,037 |
2020-08-06 | $25.44 | $25.57 | $24.94 | $25.18 | $25.18 | 153,910 |
2020-08-05 | $25.21 | $25.61 | $24.82 | $25.54 | $25.54 | 195,479 |
2020-08-04 | $24.36 | $25.22 | $24.36 | $24.78 | $24.78 | 198,369 |
2020-08-03 | $23.60 | $24.82 | $23.50 | $24.65 | $24.65 | 217,707 |
2020-07-31 | $23.30 | $23.58 | $23.05 | $23.43 | $23.43 | 259,438 |
2020-07-30 | $23.36 | $23.74 | $23.01 | $23.56 | $23.56 | 259,443 |
2020-07-29 | $23.34 | $24.04 | $23.28 | $23.96 | $23.96 | 216,131 |
2020-07-28 | $24.51 | $24.51 | $23.37 | $23.41 | $23.41 | 251,527 |
2020-07-27 | $24.00 | $24.75 | $24.00 | $24.73 | $24.73 | 128,575 |
2020-07-24 | $24.41 | $24.41 | $23.99 | $24.01 | $24.01 | 214,336 |
2020-07-23 | $24.26 | $25.05 | $24.26 | $24.49 | $24.49 | 295,836 |
2020-07-22 | $23.62 | $24.54 | $23.38 | $24.29 | $24.29 | 320,598 |
2020-07-21 | $24.25 | $24.59 | $23.61 | $23.81 | $23.81 | 335,038 |
2020-07-20 | $24.36 | $24.51 | $23.78 | $24.06 | $24.06 | 216,916 |
2020-07-17 | $24.94 | $24.94 | $24.10 | $24.56 | $24.56 | 336,900 |
2020-07-16 | $23.85 | $24.99 | $23.85 | $24.89 | $24.89 | 460,300 |
2020-07-15 | $24.14 | $24.26 | $23.46 | $23.89 | $23.89 | 795,900 |
2020-07-14 | $22.66 | $23.28 | $22.46 | $23.26 | $23.26 | 525,300 |
2020-07-13 | $23.45 | $23.70 | $22.70 | $22.72 | $22.72 | 230,200 |
2020-07-10 | $22.58 | $23.12 | $22.32 | $23.08 | $23.08 | 202,400 |
2020-07-09 | $23.60 | $23.60 | $22.41 | $22.51 | $22.51 | 226,000 |
2020-07-08 | $22.98 | $23.63 | $22.87 | $23.63 | $23.63 | 333,200 |
2020-07-07 | $23.38 | $23.64 | $22.93 | $23.13 | $23.13 | 315,600 |
2020-07-06 | $24.15 | $24.34 | $23.65 | $23.86 | $23.86 | 433,200 |
2020-07-02 | $24.14 | $24.86 | $23.58 | $23.72 | $23.72 | 215,800 |
2020-07-01 | $24.58 | $25.10 | $23.50 | $23.62 | $23.62 | 302,800 |
2020-06-30 | $23.67 | $24.74 | $23.55 | $24.59 | $24.59 | 539,500 |
2020-06-29 | $24.14 | $24.68 | $23.32 | $23.62 | $23.62 | 392,000 |
2020-06-26 | $24.28 | $24.35 | $22.57 | $23.47 | $23.47 | 1,130,665 |
2020-06-25 | $24.03 | $24.55 | $22.98 | $24.21 | $24.21 | 579,543 |
2020-06-24 | $23.42 | $23.67 | $22.27 | $22.67 | $22.67 | 438,435 |
2020-06-23 | $23.37 | $23.82 | $23.03 | $23.62 | $23.62 | 182,368 |
2020-06-22 | $22.21 | $22.97 | $22.04 | $22.93 | $22.93 | 270,453 |
2020-06-19 | $23.45 | $23.47 | $22.50 | $22.65 | $22.65 | 402,997 |
2020-06-18 | $22.89 | $23.52 | $22.66 | $22.99 | $22.99 | 171,838 |
2020-06-17 | $23.95 | $23.95 | $23.07 | $23.35 | $23.35 | 201,282 |
2020-06-16 | $24.56 | $24.56 | $23.09 | $24.05 | $24.05 | 272,419 |
2020-06-15 | $21.00 | $23.21 | $21.00 | $23.20 | $23.20 | 223,505 |
2020-06-12 | $23.07 | $23.32 | $21.28 | $22.17 | $22.17 | 288,000 |
2020-06-11 | $22.15 | $22.80 | $21.54 | $21.79 | $21.79 | 257,619 |
2020-06-10 | $24.81 | $24.81 | $23.39 | $23.84 | $23.84 | 324,228 |
2020-06-09 | $24.31 | $25.02 | $23.95 | $24.44 | $24.44 | 276,382 |
2020-06-08 | $25.26 | $25.63 | $24.57 | $24.69 | $24.69 | 324,333 |
2020-06-05 | $24.00 | $25.05 | $23.35 | $24.66 | $24.66 | 521,526 |
2020-06-04 | $21.39 | $23.27 | $21.38 | $22.86 | $22.86 | 346,724 |
2020-06-03 | $22.38 | $22.73 | $21.60 | $21.69 | $21.69 | 283,814 |
2020-06-02 | $20.80 | $22.13 | $20.49 | $21.78 | $21.78 | 346,552 |
2020-06-01 | $20.69 | $21.03 | $20.34 | $20.42 | $20.42 | 315,298 |
2020-05-29 | $20.37 | $20.77 | $19.90 | $20.49 | $20.49 | 328,901 |
2020-05-28 | $22.43 | $22.43 | $20.61 | $20.70 | $20.70 | 320,965 |
2020-05-27 | $22.01 | $22.25 | $20.91 | $21.75 | $21.75 | 509,112 |
2020-05-26 | $21.18 | $21.64 | $20.75 | $21.37 | $21.37 | 301,384 |
2020-05-22 | $19.49 | $20.17 | $19.11 | $20.10 | $20.10 | 191,889 |
2020-05-21 | $19.27 | $19.63 | $18.76 | $19.20 | $19.20 | 273,389 |
2020-05-20 | $19.19 | $19.96 | $19.12 | $19.39 | $19.39 | 230,569 |
2020-05-19 | $19.86 | $19.86 | $18.08 | $18.62 | $18.62 | 438,832 |
2020-05-18 | $19.03 | $20.30 | $18.83 | $20.15 | $20.15 | 407,489 |
2020-05-15 | $17.32 | $17.82 | $17.19 | $17.74 | $17.74 | 305,893 |
2020-05-14 | $15.55 | $17.49 | $15.25 | $17.43 | $17.43 | 368,440 |
2020-05-13 | $17.28 | $17.35 | $15.85 | $16.08 | $16.08 | 293,550 |
2020-05-12 | $18.55 | $18.81 | $17.56 | $17.62 | $17.62 | 340,978 |
2020-05-11 | $17.97 | $18.59 | $17.52 | $18.49 | $18.49 | 304,356 |
2020-05-08 | $18.54 | $18.69 | $17.98 | $18.39 | $18.39 | 345,592 |
2020-05-07 | $16.78 | $17.98 | $16.78 | $17.87 | $17.87 | 278,631 |
2020-05-06 | $17.42 | $17.71 | $16.72 | $16.75 | $16.75 | 280,765 |
2020-05-05 | $18.31 | $18.94 | $17.37 | $17.42 | $17.42 | 389,072 |
2020-05-04 | $17.28 | $17.97 | $17.03 | $17.73 | $17.73 | 376,370 |
2020-05-01 | $17.73 | $17.97 | $17.30 | $17.85 | $17.85 | 369,194 |
2020-04-30 | $18.97 | $18.97 | $18.10 | $18.38 | $18.38 | 435,885 |
2020-04-29 | $18.37 | $19.97 | $17.86 | $19.68 | $19.68 | 657,903 |
2020-04-28 | $16.90 | $17.65 | $16.61 | $17.56 | $17.56 | 327,449 |
2020-04-27 | $15.21 | $16.45 | $15.08 | $16.33 | $16.33 | 483,502 |
2020-04-24 | $14.67 | $15.20 | $14.33 | $15.00 | $15.00 | 232,137 |
2020-04-23 | $14.11 | $14.83 | $13.97 | $14.59 | $14.59 | 323,531 |
2020-04-22 | $14.41 | $14.49 | $13.90 | $14.08 | $14.08 | 383,751 |
2020-04-21 | $13.89 | $14.21 | $13.84 | $13.95 | $13.95 | 377,042 |
2020-04-20 | $14.24 | $14.58 | $13.83 | $14.30 | $14.30 | 306,957 |
2020-04-17 | $14.02 | $14.93 | $13.95 | $14.67 | $14.67 | 389,373 |
2020-04-16 | $13.97 | $14.15 | $13.23 | $13.46 | $13.46 | 447,329 |
2020-04-15 | $14.03 | $14.40 | $13.48 | $13.97 | $13.97 | 407,021 |
2020-04-14 | $15.18 | $15.55 | $14.69 | $14.73 | $14.73 | 411,625 |
2020-04-13 | $15.62 | $15.74 | $14.57 | $14.83 | $14.83 | 392,092 |
2020-04-09 | $15.03 | $16.04 | $14.64 | $15.82 | $15.82 | 638,082 |
2020-04-08 | $14.33 | $14.89 | $14.08 | $14.55 | $14.55 | 926,017 |
2020-04-07 | $14.57 | $16.30 | $13.98 | $14.06 | $14.06 | 797,403 |
2020-04-06 | $13.33 | $15.05 | $13.25 | $14.89 | $14.89 | 383,947 |
2020-04-03 | $14.25 | $14.47 | $12.33 | $12.66 | $12.66 | 494,030 |
2020-04-02 | $14.17 | $15.03 | $13.64 | $14.34 | $14.34 | 445,238 |
2020-04-01 | $15.12 | $15.30 | $13.98 | $14.51 | $14.51 | 418,628 |
2020-03-31 | $15.35 | $16.09 | $15.11 | $15.73 | $15.73 | 501,355 |
2020-03-30 | $15.43 | $15.79 | $15.09 | $15.64 | $15.64 | 305,805 |
2020-03-27 | $16.51 | $17.03 | $15.39 | $15.49 | $15.49 | 558,170 |
2020-03-26 | $16.28 | $17.50 | $15.75 | $17.36 | $17.36 | 743,483 |
2020-03-25 | $12.46 | $15.83 | $12.15 | $15.15 | $15.15 | 1,058,217 |
2020-03-24 | $11.24 | $12.67 | $11.03 | $12.33 | $12.33 | 803,117 |
2020-03-23 | $11.67 | $11.67 | $10.41 | $10.74 | $10.74 | 606,409 |
2020-03-20 | $12.06 | $13.08 | $11.39 | $11.71 | $11.71 | 707,145 |
2020-03-19 | $10.93 | $12.17 | $10.39 | $11.95 | $11.95 | 1,091,850 |
2020-03-18 | $13.09 | $13.12 | $10.71 | $11.01 | $11.01 | 803,405 |
2020-03-17 | $12.97 | $14.14 | $11.50 | $13.71 | $13.71 | 852,463 |
2020-03-16 | $14.19 | $14.99 | $12.11 | $12.97 | $12.97 | 718,347 |
2020-03-13 | $17.25 | $17.25 | $14.75 | $15.91 | $15.91 | 804,564 |
2020-03-12 | $17.72 | $17.95 | $15.96 | $16.19 | $16.19 | 678,488 |
2020-03-11 | $20.18 | $20.57 | $18.94 | $19.20 | $19.20 | 410,826 |
2020-03-10 | $21.70 | $21.70 | $19.76 | $20.94 | $20.94 | 682,973 |
2020-03-09 | $19.58 | $22.26 | $19.58 | $20.80 | $20.80 | 487,846 |
2020-03-06 | $22.13 | $23.31 | $21.97 | $23.03 | $23.03 | 480,239 |
2020-03-05 | $25.14 | $25.14 | $22.21 | $23.04 | $23.04 | 929,540 |
2020-03-04 | $23.85 | $24.18 | $23.20 | $24.09 | $24.09 | 407,510 |
2020-03-03 | $23.77 | $24.46 | $22.99 | $23.39 | $23.39 | 506,601 |
2020-03-02 | $23.05 | $23.86 | $22.68 | $23.82 | $23.82 | 449,744 |
2020-02-28 | $21.84 | $23.20 | $21.76 | $22.85 | $22.85 | 449,839 |
2020-02-27 | $22.89 | $23.87 | $21.82 | $22.51 | $22.51 | 454,169 |
2020-02-26 | $24.95 | $25.07 | $23.48 | $23.49 | $23.49 | 274,916 |
2020-02-25 | $27.20 | $27.20 | $24.73 | $24.81 | $24.81 | 292,835 |
2020-02-24 | $27.06 | $27.44 | $26.72 | $27.05 | $27.05 | 220,353 |
2020-02-21 | $28.49 | $28.66 | $27.92 | $28.06 | $28.06 | 124,278 |
2020-02-20 | $28.52 | $29.01 | $28.17 | $28.58 | $28.58 | 156,247 |
2020-02-19 | $28.41 | $28.98 | $28.41 | $28.62 | $28.62 | 183,850 |
2020-02-18 | $28.74 | $29.12 | $28.20 | $28.32 | $28.32 | 154,547 |
2020-02-14 | $28.31 | $28.96 | $28.31 | $28.74 | $28.74 | 246,345 |
2020-02-13 | $27.90 | $28.44 | $27.84 | $28.31 | $28.31 | 158,328 |
2020-02-12 | $27.78 | $28.08 | $27.70 | $28.03 | $28.03 | 212,210 |
2020-02-11 | $26.78 | $27.74 | $26.77 | $27.58 | $27.58 | 178,713 |
2020-02-10 | $25.68 | $26.60 | $25.55 | $26.59 | $26.59 | 256,220 |
2020-02-07 | $26.81 | $26.90 | $25.80 | $25.83 | $25.83 | 298,241 |
2020-02-06 | $27.31 | $27.47 | $26.95 | $26.95 | $26.95 | 378,958 |
2020-02-05 | $26.83 | $27.38 | $26.44 | $27.17 | $27.17 | 479,093 |
2020-02-04 | $26.21 | $26.51 | $25.99 | $26.25 | $26.25 | 641,302 |
2020-02-03 | $26.70 | $27.10 | $25.73 | $25.93 | $25.93 | 568,623 |
2020-01-31 | $27.63 | $27.83 | $26.68 | $26.72 | $26.72 | 308,143 |
2020-01-30 | $27.66 | $28.19 | $27.33 | $27.83 | $27.83 | 195,016 |
2020-01-29 | $28.20 | $28.25 | $27.33 | $27.88 | $27.88 | 390,148 |
2020-01-28 | $27.97 | $28.23 | $27.81 | $28.11 | $28.11 | 326,058 |
2020-01-27 | $27.27 | $28.11 | $27.12 | $27.83 | $27.83 | 273,219 |
2020-01-24 | $28.79 | $28.93 | $27.61 | $27.78 | $27.78 | 286,716 |
2020-01-23 | $28.59 | $28.83 | $28.05 | $28.79 | $28.79 | 250,081 |
2020-01-22 | $29.34 | $29.45 | $28.67 | $28.70 | $28.70 | 168,971 |
2020-01-21 | $28.71 | $29.33 | $28.70 | $29.20 | $29.20 | 560,364 |
2020-01-17 | $29.26 | $29.29 | $28.77 | $28.79 | $28.79 | 148,672 |
2020-01-16 | $28.61 | $29.39 | $28.61 | $29.10 | $29.10 | 319,053 |
2020-01-15 | $27.73 | $28.46 | $27.73 | $28.41 | $28.41 | 396,252 |
2020-01-14 | $27.73 | $28.00 | $27.51 | $27.85 | $27.85 | 235,918 |
2020-01-13 | $27.73 | $28.00 | $27.63 | $27.81 | $27.81 | 359,773 |
2020-01-10 | $27.63 | $27.79 | $27.31 | $27.73 | $27.73 | 383,638 |
2020-01-09 | $28.00 | $28.09 | $27.45 | $27.63 | $27.63 | 220,852 |
2020-01-08 | $27.32 | $28.17 | $27.32 | $27.81 | $27.81 | 305,102 |
2020-01-07 | $27.95 | $27.95 | $27.31 | $27.40 | $27.40 | 278,330 |
2020-01-06 | $27.60 | $28.03 | $27.50 | $27.90 | $27.90 | 350,622 |
2020-01-03 | $27.03 | $27.93 | $26.89 | $27.80 | $27.80 | 444,124 |
2020-01-02 | $27.27 | $27.45 | $26.65 | $27.42 | $27.42 | 479,198 |
2019-12-31 | $26.96 | $27.45 | $26.96 | $27.08 | $27.08 | 362,473 |
2019-12-30 | $27.12 | $27.29 | $26.61 | $27.06 | $27.06 | 310,171 |
2019-12-27 | $27.08 | $27.31 | $26.87 | $27.07 | $27.07 | 249,729 |
2019-12-26 | $27.42 | $27.45 | $26.67 | $27.06 | $27.06 | 425,534 |
2019-12-24 | $27.19 | $27.54 | $27.07 | $27.49 | $27.49 | 129,577 |
2019-12-23 | $27.42 | $27.60 | $26.95 | $27.06 | $27.06 | 312,519 |
2019-12-20 | $27.51 | $27.67 | $27.19 | $27.49 | $27.49 | 1,786,457 |
2019-12-19 | $28.11 | $28.11 | $27.30 | $27.45 | $27.45 | 373,218 |
2019-12-18 | $28.41 | $28.53 | $27.87 | $28.21 | $28.21 | 318,240 |
2019-12-17 | $27.99 | $28.53 | $27.83 | $28.17 | $28.17 | 497,245 |
2019-12-16 | $27.65 | $27.91 | $27.55 | $27.72 | $27.72 | 383,226 |
2019-12-13 | $27.73 | $28.27 | $27.54 | $27.63 | $27.63 | 411,744 |
2019-12-12 | $27.87 | $28.30 | $27.50 | $27.88 | $27.88 | 526,763 |
2019-12-11 | $27.83 | $28.25 | $27.63 | $27.93 | $27.93 | 374,072 |
2019-12-10 | $28.11 | $28.17 | $27.52 | $27.69 | $27.69 | 683,542 |
2019-12-09 | $28.27 | $28.46 | $27.75 | $28.18 | $28.18 | 649,445 |
2019-12-06 | $29.72 | $30.00 | $28.36 | $28.42 | $28.42 | 612,322 |
2019-12-05 | $29.29 | $29.41 | $28.59 | $29.04 | $29.04 | 1,134,268 |
2019-12-04 | $29.57 | $29.77 | $29.09 | $29.34 | $29.34 | 431,877 |
2019-12-03 | $29.00 | $29.56 | $28.74 | $29.28 | $29.28 | 454,977 |
2019-12-02 | $30.92 | $30.92 | $28.66 | $29.26 | $29.26 | 819,261 |
2019-11-29 | $31.05 | $31.29 | $30.68 | $30.96 | $30.96 | 168,323 |
2019-11-27 | $31.54 | $31.88 | $31.07 | $31.18 | $31.18 | 293,837 |
2019-11-26 | $31.12 | $31.66 | $30.97 | $31.58 | $31.58 | 392,303 |
2019-11-25 | $30.74 | $31.48 | $30.54 | $31.10 | $31.10 | 421,832 |
2019-11-22 | $31.34 | $31.49 | $30.47 | $30.61 | $30.61 | 210,953 |
2019-11-21 | $31.52 | $31.69 | $30.70 | $31.13 | $31.13 | 372,565 |
2019-11-20 | $31.10 | $32.13 | $31.03 | $31.57 | $31.57 | 489,888 |
2019-11-19 | $31.98 | $32.24 | $31.11 | $31.16 | $31.16 | 422,361 |
2019-11-18 | $31.34 | $32.00 | $31.16 | $31.95 | $31.95 | 288,541 |
2019-11-15 | $32.30 | $32.30 | $31.25 | $31.52 | $31.52 | 313,995 |
2019-11-14 | $31.25 | $32.42 | $31.25 | $32.06 | $32.06 | 460,255 |
2019-11-13 | $30.41 | $31.40 | $30.05 | $31.37 | $31.37 | 358,786 |
2019-11-12 | $30.77 | $31.08 | $30.56 | $30.73 | $30.73 | 302,752 |
2019-11-11 | $30.40 | $30.95 | $30.37 | $30.51 | $30.51 | 263,259 |
2019-11-08 | $30.24 | $30.74 | $30.05 | $30.60 | $30.60 | 240,199 |
2019-11-07 | $30.91 | $31.06 | $30.23 | $30.36 | $30.36 | 155,395 |
2019-11-06 | $31.03 | $31.32 | $30.56 | $30.68 | $30.68 | 295,707 |
2019-11-05 | $31.05 | $31.64 | $30.93 | $31.14 | $31.14 | 368,186 |
2019-11-04 | $31.00 | $31.47 | $30.35 | $30.75 | $30.75 | 374,647 |
2019-11-01 | $30.15 | $30.84 | $30.06 | $30.75 | $30.75 | 294,753 |
2019-10-31 | $29.69 | $29.99 | $29.25 | $29.96 | $29.96 | 347,002 |
2019-10-30 | $30.40 | $30.42 | $29.11 | $29.72 | $29.72 | 312,577 |
2019-10-29 | $29.94 | $30.61 | $29.83 | $30.41 | $30.41 | 289,642 |
2019-10-28 | $30.66 | $31.12 | $30.08 | $30.11 | $30.11 | 288,674 |
2019-10-25 | $29.50 | $30.63 | $29.50 | $30.51 | $30.51 | 220,647 |
2019-10-24 | $30.16 | $30.16 | $29.17 | $29.51 | $29.51 | 429,909 |
2019-10-23 | $30.64 | $30.64 | $29.63 | $29.98 | $29.98 | 318,264 |
2019-10-22 | $30.19 | $30.98 | $29.98 | $30.73 | $30.73 | 501,475 |
2019-10-21 | $30.20 | $30.69 | $29.97 | $30.10 | $30.10 | 613,092 |
2019-10-18 | $29.92 | $30.17 | $29.69 | $29.92 | $29.92 | 566,273 |
2019-10-17 | $29.30 | $29.99 | $29.30 | $29.92 | $29.92 | 538,037 |
2019-10-16 | $28.98 | $29.86 | $28.98 | $29.31 | $29.31 | 560,076 |
2019-10-15 | $27.65 | $29.08 | $27.65 | $29.06 | $29.06 | 862,136 |
2019-10-14 | $27.43 | $27.72 | $27.27 | $27.59 | $27.59 | 353,050 |
2019-10-11 | $28.10 | $28.22 | $27.52 | $27.54 | $27.54 | 279,847 |
2019-10-10 | $28.05 | $28.37 | $27.37 | $27.41 | $27.41 | 383,354 |
2019-10-09 | $28.21 | $28.48 | $27.90 | $28.08 | $28.08 | 282,410 |
2019-10-08 | $27.69 | $28.34 | $27.36 | $28.04 | $28.04 | 397,770 |
2019-10-07 | $28.38 | $28.71 | $27.68 | $28.03 | $28.03 | 593,570 |
2019-10-04 | $28.05 | $28.62 | $27.60 | $28.57 | $28.57 | 354,854 |
2019-10-03 | $27.97 | $28.27 | $27.25 | $27.83 | $27.83 | 559,591 |
2019-10-02 | $28.30 | $28.37 | $27.20 | $28.10 | $28.10 | 667,368 |
2019-10-01 | $28.89 | $29.21 | $28.43 | $28.57 | $28.57 | 577,188 |
2019-09-30 | $28.75 | $28.84 | $28.36 | $28.72 | $28.72 | 466,729 |
2019-09-27 | $29.04 | $29.34 | $28.30 | $28.67 | $28.67 | 505,231 |
2019-09-26 | $29.17 | $29.37 | $28.71 | $28.96 | $28.96 | 559,311 |
2019-09-25 | $28.33 | $29.42 | $27.93 | $29.41 | $29.41 | 816,411 |
2019-09-24 | $28.20 | $28.53 | $27.96 | $28.04 | $28.04 | 597,457 |
2019-09-23 | $27.90 | $28.24 | $27.77 | $28.18 | $28.18 | 743,750 |
2019-09-20 | $28.26 | $28.57 | $27.90 | $28.07 | $28.07 | 1,273,150 |
2019-09-19 | $28.60 | $28.87 | $28.13 | $28.20 | $28.20 | 801,994 |
2019-09-18 | $28.49 | $28.73 | $27.95 | $28.64 | $28.64 | 1,002,372 |
2019-09-17 | $28.50 | $28.61 | $27.94 | $28.58 | $28.58 | 1,035,316 |
2019-09-16 | $27.89 | $28.99 | $27.66 | $28.56 | $28.56 | 1,134,254 |
2019-09-13 | $27.88 | $28.23 | $27.34 | $27.75 | $27.75 | 1,141,315 |
2019-09-12 | $27.50 | $27.90 | $27.25 | $27.78 | $27.78 | 1,065,183 |
2019-09-11 | $27.61 | $27.89 | $26.87 | $27.41 | $27.41 | 1,567,325 |
2019-09-10 | $27.07 | $27.56 | $26.93 | $27.53 | $27.53 | 1,499,845 |
2019-09-09 | $26.62 | $27.43 | $26.07 | $27.16 | $27.16 | 1,118,241 |
2019-09-06 | $26.80 | $27.28 | $26.27 | $26.56 | $26.56 | 1,186,440 |
2019-09-05 | $27.29 | $27.40 | $24.66 | $26.97 | $26.97 | 6,670,594 |
2019-09-04 | $29.75 | $30.14 | $28.56 | $28.64 | $28.64 | 1,110,489 |
2019-09-03 | $29.31 | $30.54 | $29.16 | $29.44 | $29.44 | 1,041,468 |
2019-08-30 | $28.27 | $30.09 | $28.13 | $29.46 | $29.46 | 1,491,428 |
2019-08-29 | $23.96 | $27.98 | $23.96 | $27.71 | $27.71 | 1,328,448 |
2019-08-28 | $22.88 | $24.04 | $22.75 | $23.61 | $23.61 | 757,867 |
2019-08-27 | $23.55 | $23.65 | $22.82 | $22.99 | $22.99 | 283,388 |
2019-08-26 | $23.50 | $23.70 | $22.89 | $23.32 | $23.32 | 432,692 |
2019-08-23 | $23.56 | $24.23 | $22.96 | $23.09 | $23.09 | 263,493 |
2019-08-22 | $23.73 | $24.12 | $23.50 | $23.84 | $23.84 | 419,105 |
2019-08-21 | $23.46 | $23.77 | $23.24 | $23.68 | $23.68 | 313,515 |
2019-08-20 | $23.20 | $23.37 | $22.87 | $23.11 | $23.11 | 526,564 |
2019-08-19 | $22.51 | $23.31 | $22.20 | $23.17 | $23.17 | 531,181 |
2019-08-16 | $21.58 | $22.26 | $21.58 | $22.07 | $22.07 | 223,187 |
2019-08-15 | $21.57 | $21.72 | $21.26 | $21.30 | $21.30 | 295,663 |
2019-08-14 | $21.92 | $21.92 | $21.17 | $21.37 | $21.37 | 279,391 |
2019-08-13 | $21.80 | $22.59 | $21.71 | $22.39 | $22.39 | 400,613 |
2019-08-12 | $22.00 | $22.20 | $21.82 | $21.82 | $21.82 | 334,371 |
2019-08-09 | $22.39 | $22.44 | $21.99 | $22.15 | $22.15 | 552,786 |
2019-08-08 | $21.76 | $22.74 | $21.76 | $22.55 | $22.55 | 344,444 |
2019-08-07 | $21.05 | $21.57 | $20.54 | $21.49 | $21.49 | 311,050 |
2019-08-06 | $21.22 | $21.58 | $21.10 | $21.37 | $21.37 | 295,677 |
2019-08-05 | $21.16 | $21.30 | $20.73 | $20.92 | $20.92 | 264,086 |
2019-08-02 | $21.72 | $21.86 | $21.26 | $21.66 | $21.66 | 235,481 |
2019-08-01 | $22.65 | $22.89 | $21.76 | $21.90 | $21.90 | 283,711 |
2019-07-31 | $22.59 | $23.10 | $22.47 | $22.51 | $22.51 | 401,487 |
2019-07-30 | $22.64 | $23.00 | $22.59 | $22.96 | $22.96 | 302,874 |
2019-07-29 | $23.00 | $23.10 | $22.58 | $22.81 | $22.81 | 263,566 |
2019-07-26 | $22.99 | $23.21 | $22.78 | $23.03 | $23.03 | 285,269 |
2019-07-25 | $23.05 | $23.47 | $22.87 | $23.01 | $23.01 | 330,486 |
2019-07-24 | $22.17 | $23.08 | $22.17 | $23.04 | $23.04 | 369,147 |
2019-07-23 | $21.77 | $22.21 | $21.67 | $22.17 | $22.17 | 442,603 |
2019-07-22 | $22.53 | $22.68 | $21.63 | $21.73 | $21.73 | 264,755 |
2019-07-19 | $22.68 | $22.97 | $22.40 | $22.41 | $22.41 | 281,422 |
2019-07-18 | $22.73 | $22.87 | $22.55 | $22.71 | $22.71 | 478,190 |
2019-07-17 | $22.95 | $22.95 | $22.56 | $22.71 | $22.71 | 387,556 |
2019-07-16 | $22.70 | $22.91 | $22.59 | $22.86 | $22.86 | 597,023 |
2019-07-15 | $23.06 | $23.10 | $22.55 | $22.80 | $22.80 | 234,309 |
2019-07-12 | $22.97 | $23.15 | $22.94 | $22.95 | $22.95 | 357,970 |
2019-07-11 | $22.95 | $23.12 | $22.51 | $22.79 | $22.79 | 252,362 |
2019-07-10 | $22.91 | $23.08 | $22.70 | $23.00 | $23.00 | 577,567 |
2019-07-09 | $22.92 | $23.22 | $22.54 | $22.62 | $22.62 | 476,020 |
2019-07-08 | $22.80 | $23.35 | $22.77 | $22.96 | $22.96 | 440,247 |
2019-07-05 | $22.62 | $23.10 | $22.52 | $22.89 | $22.89 | 439,582 |
2019-07-03 | $22.57 | $22.96 | $22.13 | $22.74 | $22.74 | 404,594 |
2019-07-02 | $22.36 | $22.50 | $22.01 | $22.44 | $22.44 | 590,936 |
2019-07-01 | $22.25 | $22.53 | $21.89 | $22.34 | $22.34 | 1,034,095 |
2019-06-28 | $19.98 | $22.00 | $19.86 | $22.00 | $22.00 | 1,824,874 |
2019-06-27 | $17.74 | $19.76 | $16.74 | $19.70 | $19.70 | 1,286,233 |
2019-06-26 | $18.72 | $18.91 | $18.62 | $18.73 | $18.73 | 567,482 |
2019-06-25 | $18.54 | $18.69 | $18.30 | $18.57 | $18.57 | 383,436 |
2019-06-24 | $18.54 | $18.68 | $18.43 | $18.46 | $18.46 | 322,116 |
2019-06-21 | $18.85 | $18.85 | $18.39 | $18.46 | $18.46 | 579,994 |
2019-06-20 | $18.97 | $19.18 | $18.72 | $18.98 | $18.98 | 379,408 |
2019-06-19 | $18.94 | $19.00 | $18.59 | $18.68 | $18.68 | 542,428 |
2019-06-18 | $18.79 | $19.22 | $18.70 | $18.94 | $18.94 | 434,313 |
2019-06-17 | $18.63 | $18.80 | $18.47 | $18.58 | $18.58 | 216,367 |
2019-06-14 | $18.75 | $18.83 | $18.40 | $18.62 | $18.62 | 238,595 |
2019-06-13 | $18.15 | $19.09 | $18.15 | $18.74 | $18.74 | 262,593 |
2019-06-12 | $18.12 | $18.28 | $17.95 | $17.99 | $17.99 | 210,278 |
2019-06-11 | $18.82 | $19.00 | $18.06 | $18.15 | $18.15 | 441,495 |
2019-06-10 | $18.12 | $18.86 | $18.12 | $18.61 | $18.61 | 353,581 |
2019-06-07 | $17.78 | $18.11 | $17.58 | $17.97 | $17.97 | 165,863 |
2019-06-06 | $18.11 | $18.28 | $17.20 | $17.61 | $17.61 | 245,591 |
2019-06-05 | $18.16 | $18.29 | $17.73 | $18.10 | $18.10 | 413,081 |
2019-06-04 | $17.32 | $18.13 | $17.32 | $18.12 | $18.12 | 412,809 |
2019-06-03 | $16.84 | $17.21 | $16.72 | $17.06 | $17.06 | 351,354 |
2019-05-31 | $17.10 | $17.23 | $16.71 | $16.84 | $16.84 | 291,235 |
2019-05-30 | $17.63 | $17.92 | $17.18 | $17.37 | $17.37 | 226,842 |
2019-05-29 | $17.76 | $17.76 | $17.23 | $17.53 | $17.53 | 407,103 |
2019-05-28 | $18.06 | $18.07 | $17.60 | $17.90 | $17.90 | 525,572 |
2019-05-24 | $18.08 | $18.14 | $17.82 | $18.04 | $18.04 | 400,407 |
2019-05-23 | $17.97 | $18.14 | $17.82 | $17.96 | $17.96 | 312,124 |
2019-05-22 | $18.48 | $18.50 | $17.99 | $18.21 | $18.21 | 220,310 |
2019-05-21 | $18.47 | $18.69 | $18.32 | $18.58 | $18.58 | 195,237 |
2019-05-20 | $18.37 | $18.59 | $18.26 | $18.42 | $18.42 | 242,295 |
2019-05-17 | $18.70 | $19.31 | $18.58 | $18.63 | $18.63 | 247,834 |
2019-05-16 | $17.72 | $19.18 | $17.54 | $18.93 | $18.93 | 577,950 |
2019-05-15 | $18.62 | $19.09 | $18.45 | $18.97 | $18.97 | 481,377 |
2019-05-14 | $18.60 | $19.05 | $18.25 | $18.84 | $18.84 | 364,271 |
2019-05-13 | $18.32 | $18.62 | $18.28 | $18.39 | $18.39 | 551,603 |
2019-05-10 | $18.47 | $18.79 | $18.22 | $18.75 | $18.75 | 278,999 |
2019-05-09 | $18.63 | $18.93 | $18.40 | $18.64 | $18.64 | 663,305 |
2019-05-08 | $19.28 | $19.48 | $18.85 | $18.89 | $18.89 | 712,178 |
2019-05-07 | $19.41 | $19.75 | $19.26 | $19.56 | $19.56 | 761,092 |
2019-05-06 | $19.48 | $19.94 | $19.38 | $19.76 | $19.76 | 7,475,092 |
2019-05-03 | $19.30 | $20.15 | $19.30 | $19.86 | $19.86 | 1,805,963 |
2019-05-02 | $19.35 | $19.89 | $19.07 | $19.26 | $19.26 | 2,626,578 |
2019-05-01 | $17.67 | $18.47 | $17.67 | $18.04 | $18.04 | 488,138 |
2019-04-30 | $17.72 | $17.90 | $17.47 | $17.62 | $17.62 | 320,652 |
2019-04-29 | $17.68 | $18.03 | $17.60 | $17.70 | $17.70 | 390,846 |
2019-04-26 | $17.76 | $17.76 | $17.43 | $17.57 | $17.57 | 390,398 |
2019-04-25 | $18.10 | $18.38 | $17.67 | $17.82 | $17.82 | 438,295 |
2019-04-24 | $17.86 | $18.41 | $17.80 | $18.29 | $18.29 | 304,761 |
2019-04-23 | $17.39 | $18.05 | $17.28 | $17.88 | $17.88 | 304,116 |
2019-04-22 | $17.17 | $17.64 | $17.13 | $17.26 | $17.26 | 305,465 |
2019-04-18 | $16.45 | $17.41 | $16.44 | $17.31 | $17.31 | 480,284 |
2019-04-17 | $16.79 | $16.93 | $16.43 | $16.53 | $16.53 | 253,222 |
2019-04-16 | $16.78 | $16.86 | $16.50 | $16.78 | $16.78 | 223,639 |
2019-04-15 | $16.59 | $16.78 | $16.27 | $16.71 | $16.71 | 199,234 |
2019-04-12 | $16.69 | $16.78 | $16.29 | $16.50 | $16.50 | 196,845 |
2019-04-11 | $16.11 | $16.58 | $16.07 | $16.50 | $16.50 | 363,250 |
2019-04-10 | $15.84 | $16.05 | $15.70 | $16.00 | $16.00 | 241,055 |
2019-04-09 | $16.22 | $16.22 | $15.75 | $15.75 | $15.75 | 202,972 |
2019-04-08 | $16.17 | $16.55 | $16.14 | $16.30 | $16.30 | 354,606 |
2019-04-05 | $16.06 | $16.39 | $15.92 | $16.34 | $16.34 | 667,009 |
2019-04-04 | $15.46 | $16.17 | $15.46 | $16.05 | $16.05 | 295,280 |
2019-04-03 | $15.25 | $15.64 | $15.24 | $15.41 | $15.41 | 280,193 |
2019-04-02 | $15.26 | $15.38 | $15.05 | $15.24 | $15.24 | 162,413 |
2019-04-01 | $15.12 | $15.64 | $15.11 | $15.20 | $15.20 | 287,654 |
2019-03-29 | $15.30 | $15.52 | $15.03 | $15.12 | $15.12 | 330,753 |
2019-03-28 | $15.18 | $15.42 | $14.98 | $15.15 | $15.15 | 260,383 |
2019-03-27 | $14.85 | $15.12 | $14.71 | $15.06 | $15.06 | 441,189 |
2019-03-26 | $15.39 | $15.47 | $14.79 | $14.88 | $14.88 | 338,782 |
2019-03-25 | $15.09 | $15.25 | $14.88 | $15.17 | $15.17 | 717,561 |
2019-03-22 | $15.86 | $15.86 | $14.94 | $15.10 | $15.10 | 534,969 |
2019-03-21 | $15.63 | $16.02 | $15.59 | $15.97 | $15.97 | 347,709 |
2019-03-20 | $16.26 | $16.30 | $15.57 | $15.71 | $15.71 | 358,713 |
2019-03-19 | $16.85 | $17.00 | $16.24 | $16.30 | $16.30 | 300,810 |
2019-03-18 | $16.56 | $16.95 | $16.43 | $16.81 | $16.81 | 286,750 |
2019-03-15 | $16.57 | $16.89 | $16.46 | $16.52 | $16.52 | 525,031 |
2019-03-14 | $17.04 | $17.04 | $16.42 | $16.52 | $16.52 | 437,041 |
2019-03-13 | $16.84 | $17.15 | $16.71 | $16.93 | $16.93 | 363,744 |
2019-03-12 | $16.78 | $16.98 | $16.69 | $16.78 | $16.78 | 315,711 |
2019-03-11 | $16.19 | $16.98 | $16.05 | $16.79 | $16.79 | 525,692 |
2019-03-08 | $16.20 | $16.58 | $15.99 | $16.35 | $16.35 | 375,618 |
2019-03-07 | $16.12 | $16.59 | $15.70 | $16.45 | $16.45 | 854,022 |
2019-03-06 | $16.55 | $17.04 | $15.95 | $16.23 | $16.23 | 1,106,933 |
2019-03-05 | $19.36 | $19.54 | $17.06 | $17.09 | $17.09 | 1,020,656 |
2019-03-04 | $19.91 | $20.10 | $19.29 | $19.67 | $19.67 | 814,273 |
2019-03-01 | $19.78 | $20.17 | $19.49 | $19.84 | $19.84 | 319,468 |
2019-02-28 | $20.11 | $20.18 | $19.50 | $19.55 | $19.55 | 632,052 |
2019-02-27 | $20.18 | $20.27 | $19.73 | $20.16 | $20.16 | 561,580 |
2019-02-26 | $20.22 | $20.71 | $19.94 | $20.21 | $20.21 | 844,360 |
2019-02-25 | $20.81 | $21.29 | $20.20 | $20.23 | $20.23 | 716,890 |
2019-02-22 | $20.70 | $20.88 | $20.54 | $20.68 | $20.68 | 497,329 |
2019-02-21 | $20.66 | $20.97 | $20.48 | $20.58 | $20.58 | 272,063 |
2019-02-20 | $20.58 | $20.91 | $20.44 | $20.71 | $20.71 | 453,253 |
2019-02-19 | $20.11 | $20.63 | $19.84 | $20.63 | $20.63 | 386,184 |
2019-02-15 | $19.99 | $20.85 | $19.99 | $20.20 | $20.20 | 631,673 |
2019-02-14 | $19.71 | $20.01 | $19.49 | $19.83 | $19.83 | 1,170,683 |
2019-02-13 | $19.97 | $20.10 | $19.71 | $19.92 | $19.92 | 519,609 |
2019-02-12 | $19.37 | $19.95 | $19.36 | $19.90 | $19.90 | 506,953 |
2019-02-11 | $18.87 | $19.29 | $18.71 | $19.22 | $19.22 | 809,731 |
2019-02-08 | $19.12 | $19.35 | $18.76 | $18.83 | $18.83 | 228,300 |
2019-02-07 | $19.44 | $19.66 | $19.12 | $19.31 | $19.31 | 253,430 |
2019-02-06 | $19.78 | $19.99 | $19.47 | $19.58 | $19.58 | 1,148,662 |
2019-02-05 | $19.85 | $20.52 | $19.78 | $19.86 | $19.86 | 399,894 |
2019-02-04 | $19.29 | $19.92 | $19.01 | $19.91 | $19.91 | 1,121,046 |
2019-02-01 | $18.93 | $19.68 | $18.90 | $19.27 | $19.27 | 2,106,978 |
2019-01-31 | $18.99 | $19.14 | $18.66 | $18.93 | $18.93 | 581,603 |
2019-01-30 | $19.10 | $19.10 | $18.55 | $19.00 | $19.00 | 333,222 |
2019-01-29 | $19.02 | $19.02 | $18.39 | $18.96 | $18.96 | 525,448 |
2019-01-28 | $18.82 | $19.21 | $18.81 | $18.96 | $18.96 | 671,130 |
2019-01-25 | $19.10 | $19.61 | $18.77 | $19.15 | $19.15 | 922,994 |
2019-01-24 | $18.61 | $19.26 | $18.53 | $18.98 | $18.98 | 437,143 |
2019-01-23 | $18.58 | $19.00 | $18.41 | $18.61 | $18.61 | 683,965 |
2019-01-22 | $18.47 | $19.00 | $18.07 | $18.53 | $18.53 | 1,101,234 |
2019-01-18 | $18.28 | $18.77 | $18.22 | $18.63 | $18.63 | 417,409 |
2019-01-17 | $17.59 | $18.37 | $17.52 | $18.19 | $18.19 | 612,603 |
2019-01-16 | $17.59 | $18.03 | $17.51 | $17.73 | $17.73 | 216,516 |
2019-01-15 | $18.02 | $18.02 | $17.35 | $17.59 | $17.59 | 277,179 |
2019-01-14 | $17.80 | $18.43 | $17.61 | $18.02 | $18.02 | 478,006 |
2019-01-11 | $18.38 | $18.47 | $17.55 | $17.97 | $17.97 | 626,727 |
2019-01-10 | $18.34 | $18.70 | $17.87 | $18.68 | $18.68 | 524,696 |
2019-01-09 | $17.80 | $18.49 | $17.61 | $18.44 | $18.44 | 783,477 |
2019-01-08 | $17.69 | $17.75 | $17.23 | $17.65 | $17.65 | 785,263 |
2019-01-07 | $16.65 | $17.67 | $16.35 | $17.56 | $17.56 | 1,059,208 |
2019-01-04 | $15.88 | $16.63 | $15.70 | $16.49 | $16.49 | 562,973 |
2019-01-03 | $15.52 | $15.76 | $14.91 | $15.56 | $15.56 | 551,411 |
2019-01-02 | $14.60 | $15.87 | $14.40 | $15.69 | $15.69 | 638,745 |
2018-12-31 | $15.22 | $15.23 | $14.54 | $14.86 | $14.86 | 328,257 |
2018-12-28 | $14.89 | $15.47 | $14.62 | $15.17 | $15.17 | 826,561 |
2018-12-27 | $14.41 | $14.95 | $14.41 | $14.83 | $14.83 | 443,920 |
2018-12-26 | $14.01 | $14.71 | $13.61 | $14.59 | $14.59 | 1,022,388 |
2018-12-24 | $14.46 | $14.46 | $13.84 | $13.95 | $13.95 | 419,653 |
2018-12-21 | $15.47 | $15.47 | $14.61 | $14.66 | $14.66 | 1,190,997 |
2018-12-20 | $16.16 | $16.25 | $15.37 | $15.47 | $15.47 | 830,209 |
2018-12-19 | $16.79 | $17.10 | $16.02 | $16.17 | $16.17 | 550,838 |
2018-12-18 | $16.84 | $17.48 | $16.65 | $16.90 | $16.90 | 908,736 |
2018-12-17 | $15.69 | $17.01 | $15.49 | $16.48 | $16.48 | 2,200,970 |
2018-12-14 | $14.90 | $16.40 | $14.90 | $15.78 | $15.78 | 1,579,052 |
2018-12-13 | $15.50 | $15.68 | $14.86 | $14.87 | $14.87 | 1,426,768 |
2018-12-12 | $15.76 | $16.00 | $15.47 | $15.50 | $15.50 | 1,025,486 |
2018-12-11 | $15.97 | $16.02 | $15.20 | $15.54 | $15.54 | 852,045 |
2018-12-10 | $17.50 | $17.50 | $15.62 | $15.79 | $15.79 | 1,079,564 |
2018-12-07 | $18.27 | $18.27 | $17.37 | $17.51 | $17.51 | 823,042 |
2018-12-06 | $17.00 | $18.44 | $16.65 | $18.20 | $18.20 | 2,640,674 |
2018-12-04 | $19.53 | $20.11 | $17.13 | $17.23 | $17.23 | 1,477,106 |
2018-12-03 | $19.08 | $19.35 | $18.44 | $19.17 | $19.17 | 821,129 |
2018-11-30 | $18.15 | $18.83 | $17.94 | $18.79 | $18.79 | 415,141 |
2018-11-29 | $18.23 | $18.67 | $17.90 | $18.19 | $18.19 | 412,185 |
2018-11-28 | $17.36 | $18.39 | $17.11 | $18.36 | $18.36 | 493,504 |
2018-11-27 | $17.22 | $17.55 | $17.10 | $17.45 | $17.45 | 343,228 |
2018-11-26 | $17.40 | $17.78 | $17.33 | $17.40 | $17.40 | 338,628 |
2018-11-23 | $17.09 | $17.44 | $17.01 | $17.20 | $17.20 | 71,566 |
2018-11-21 | $16.52 | $17.75 | $16.52 | $17.28 | $17.28 | 290,590 |
2018-11-20 | $16.72 | $16.98 | $16.28 | $16.40 | $16.40 | 536,937 |
2018-11-19 | $17.44 | $17.55 | $16.96 | $17.05 | $17.05 | 277,909 |
2018-11-16 | $17.32 | $17.60 | $17.03 | $17.52 | $17.52 | 270,336 |
2018-11-15 | $17.54 | $17.68 | $17.03 | $17.47 | $17.47 | 365,564 |
2018-11-14 | $17.71 | $18.26 | $17.59 | $17.71 | $17.71 | 326,501 |
2018-11-13 | $17.08 | $17.85 | $17.08 | $17.50 | $17.50 | 353,840 |
2018-11-12 | $17.22 | $17.35 | $17.00 | $17.06 | $17.06 | 230,057 |
2018-11-09 | $17.04 | $17.51 | $16.83 | $17.29 | $17.29 | 502,683 |
2018-11-08 | $17.72 | $17.73 | $17.07 | $17.23 | $17.23 | 354,711 |
2018-11-07 | $17.76 | $18.04 | $17.19 | $17.90 | $17.90 | 283,913 |
2018-11-06 | $17.96 | $18.13 | $17.51 | $17.65 | $17.65 | 292,143 |
2018-11-05 | $18.01 | $18.43 | $17.85 | $18.02 | $18.02 | 354,774 |
2018-11-02 | $18.05 | $18.21 | $17.48 | $18.04 | $18.04 | 356,745 |
2018-11-01 | $16.56 | $18.34 | $16.33 | $17.98 | $17.98 | 708,473 |
2018-10-31 | $16.34 | $16.52 | $16.14 | $16.44 | $16.44 | 620,057 |
2018-10-30 | $15.13 | $16.17 | $14.89 | $16.10 | $16.10 | 737,501 |
2018-10-29 | $16.07 | $16.30 | $14.95 | $15.20 | $15.20 | 405,774 |
2018-10-26 | $16.42 | $16.54 | $15.73 | $15.81 | $15.81 | 430,702 |
2018-10-25 | $16.24 | $16.91 | $16.20 | $16.76 | $16.76 | 612,286 |
2018-10-24 | $17.16 | $17.21 | $16.07 | $16.11 | $16.11 | 647,078 |
2018-10-23 | $16.88 | $17.29 | $16.58 | $17.16 | $17.16 | 461,701 |
2018-10-22 | $17.65 | $18.01 | $16.99 | $17.14 | $17.14 | 302,002 |
2018-10-19 | $17.88 | $18.33 | $17.52 | $17.63 | $17.63 | 533,274 |
2018-10-18 | $18.44 | $18.44 | $17.67 | $17.93 | $17.93 | 509,097 |
2018-10-17 | $19.15 | $19.15 | $18.08 | $18.56 | $18.56 | 681,571 |
2018-10-16 | $19.09 | $19.76 | $18.50 | $19.31 | $19.31 | 698,060 |
2018-10-15 | $19.26 | $19.40 | $18.52 | $19.17 | $19.17 | 678,439 |
2018-10-12 | $20.03 | $20.13 | $19.10 | $19.43 | $19.43 | 548,493 |
2018-10-11 | $20.46 | $20.69 | $19.74 | $19.76 | $19.76 | 558,229 |
2018-10-10 | $20.85 | $21.06 | $20.06 | $20.52 | $20.52 | 578,604 |
2018-10-09 | $21.43 | $21.62 | $20.80 | $20.85 | $20.85 | 504,781 |
2018-10-08 | $21.31 | $21.67 | $20.77 | $21.55 | $21.55 | 310,916 |
2018-10-05 | $21.28 | $21.50 | $20.76 | $21.31 | $21.31 | 683,279 |
2018-10-04 | $21.65 | $21.90 | $21.27 | $21.36 | $21.36 | 454,522 |
2018-10-03 | $21.96 | $22.11 | $21.64 | $21.74 | $21.74 | 628,504 |
2018-10-02 | $22.14 | $22.57 | $21.83 | $21.90 | $21.90 | 383,996 |
2018-10-01 | $23.00 | $23.12 | $22.10 | $22.21 | $22.21 | 521,199 |
2018-09-28 | $23.03 | $23.52 | $23.01 | $23.20 | $23.20 | 351,493 |
2018-09-27 | $23.58 | $23.63 | $23.06 | $23.11 | $23.11 | 368,227 |
2018-09-26 | $24.04 | $24.28 | $22.74 | $23.51 | $23.51 | 687,048 |
2018-09-25 | $24.28 | $24.34 | $23.66 | $23.90 | $23.90 | 412,108 |
2018-09-24 | $25.03 | $25.16 | $24.09 | $24.26 | $24.26 | 342,037 |
2018-09-21 | $24.75 | $25.36 | $24.59 | $25.14 | $25.14 | 706,576 |
2018-09-20 | $25.13 | $25.20 | $24.04 | $24.75 | $24.75 | 455,497 |
2018-09-19 | $24.90 | $25.46 | $24.71 | $25.02 | $25.02 | 374,984 |
2018-09-18 | $24.00 | $25.03 | $23.81 | $24.95 | $24.95 | 492,708 |
2018-09-17 | $23.58 | $24.31 | $23.43 | $23.99 | $23.99 | 704,595 |
2018-09-14 | $23.47 | $23.60 | $22.92 | $23.58 | $23.58 | 585,605 |
2018-09-13 | $25.30 | $25.36 | $23.56 | $23.65 | $23.65 | 673,753 |
2018-09-12 | $24.92 | $25.48 | $24.74 | $25.40 | $25.40 | 275,650 |
2018-09-11 | $25.00 | $25.03 | $24.43 | $24.90 | $24.90 | 338,840 |
2018-09-10 | $23.90 | $24.86 | $23.82 | $24.69 | $24.69 | 405,317 |
2018-09-07 | $24.46 | $24.51 | $23.57 | $23.82 | $23.82 | 370,104 |
2018-09-06 | $24.55 | $25.36 | $24.48 | $24.64 | $24.64 | 630,189 |
2018-09-05 | $24.17 | $24.24 | $23.66 | $24.19 | $24.19 | 501,792 |
2018-09-04 | $24.85 | $24.88 | $24.16 | $24.35 | $24.35 | 603,883 |
2018-08-31 | $26.72 | $26.76 | $24.67 | $24.85 | $24.85 | 1,139,583 |
2018-08-30 | $28.22 | $28.47 | $26.57 | $26.86 | $26.86 | 1,112,234 |
2018-08-29 | $26.60 | $26.81 | $26.04 | $26.54 | $26.54 | 471,881 |
2018-08-28 | $26.31 | $26.75 | $26.29 | $26.53 | $26.53 | 429,189 |
2018-08-27 | $25.89 | $26.73 | $25.89 | $26.25 | $26.25 | 301,027 |
2018-08-24 | $25.35 | $26.20 | $25.35 | $25.77 | $25.77 | 447,393 |
2018-08-23 | $25.64 | $25.71 | $25.25 | $25.36 | $25.36 | 173,608 |
2018-08-22 | $25.74 | $25.75 | $25.30 | $25.49 | $25.49 | 231,320 |
2018-08-21 | $25.24 | $25.94 | $25.24 | $25.78 | $25.78 | 268,965 |
2018-08-20 | $25.15 | $25.41 | $25.07 | $25.26 | $25.26 | 136,570 |
2018-08-17 | $25.08 | $25.25 | $25.08 | $25.16 | $25.16 | 169,838 |
2018-08-16 | $25.13 | $25.28 | $25.03 | $25.11 | $25.11 | 176,111 |
2018-08-15 | $25.07 | $25.17 | $24.93 | $25.02 | $25.02 | 193,009 |
2018-08-14 | $25.08 | $25.45 | $25.08 | $25.25 | $25.25 | 210,390 |
2018-08-13 | $25.82 | $25.89 | $25.07 | $25.10 | $25.10 | 280,552 |
2018-08-10 | $25.44 | $25.80 | $25.09 | $25.77 | $25.77 | 315,549 |
2018-08-09 | $25.10 | $25.75 | $25.10 | $25.44 | $25.44 | 2,089,504 |
2018-08-08 | $25.28 | $25.36 | $24.90 | $25.16 | $25.16 | 265,594 |
2018-08-07 | $25.17 | $25.43 | $25.07 | $25.24 | $25.24 | 152,375 |
2018-08-06 | $25.14 | $25.39 | $24.89 | $25.11 | $25.11 | 149,432 |
2018-08-03 | $25.58 | $25.79 | $25.01 | $25.17 | $25.17 | 225,150 |
2018-08-02 | $25.49 | $25.65 | $25.30 | $25.48 | $25.48 | 255,564 |
2018-08-01 | $26.28 | $26.32 | $25.32 | $25.60 | $25.60 | 257,424 |
2018-07-31 | $26.64 | $26.64 | $25.96 | $26.24 | $26.24 | 316,025 |
2018-07-30 | $26.31 | $26.85 | $26.23 | $26.64 | $26.64 | 293,242 |
2018-07-27 | $26.51 | $26.69 | $26.18 | $26.32 | $26.32 | 247,443 |
2018-07-26 | $26.37 | $26.77 | $26.34 | $26.55 | $26.55 | 296,097 |
2018-07-25 | $25.96 | $26.41 | $25.80 | $26.40 | $26.40 | 457,046 |
2018-07-24 | $26.42 | $26.69 | $26.04 | $26.15 | $26.15 | 525,538 |
2018-07-23 | $26.34 | $26.51 | $26.10 | $26.26 | $26.26 | 290,133 |
2018-07-20 | $26.42 | $26.51 | $26.00 | $26.23 | $26.23 | 334,493 |
2018-07-19 | $26.28 | $26.74 | $26.27 | $26.54 | $26.54 | 281,079 |
2018-07-18 | $25.83 | $26.36 | $25.81 | $26.27 | $26.27 | 402,805 |
2018-07-17 | $25.29 | $25.95 | $25.23 | $25.84 | $25.84 | 381,485 |
2018-07-16 | $25.60 | $25.74 | $25.06 | $25.34 | $25.34 | 500,423 |
2018-07-13 | $25.51 | $26.11 | $25.51 | $25.59 | $25.59 | 612,546 |
2018-07-12 | $25.98 | $25.98 | $25.01 | $25.60 | $25.60 | 650,644 |
2018-07-11 | $26.12 | $26.12 | $25.52 | $26.05 | $26.05 | 457,263 |
2018-07-10 | $26.25 | $26.53 | $25.64 | $25.95 | $25.95 | 437,462 |
2018-07-09 | $26.26 | $26.67 | $26.12 | $26.33 | $26.33 | 367,318 |
2018-07-06 | $26.38 | $26.54 | $25.96 | $26.39 | $26.39 | 448,831 |
2018-07-05 | $26.10 | $26.36 | $25.70 | $26.00 | $26.00 | 333,607 |
2018-07-03 | $26.32 | $26.89 | $26.07 | $26.13 | $26.13 | 486,377 |
2018-07-02 | $27.11 | $27.25 | $26.49 | $26.87 | $26.87 | 651,331 |
2018-06-29 | $27.74 | $28.08 | $26.94 | $27.09 | $27.09 | 1,556,665 |
2018-06-28 | $28.04 | $28.04 | $23.50 | $25.87 | $25.87 | 2,887,077 |
2018-06-27 | $30.96 | $31.20 | $30.48 | $30.88 | $30.88 | 529,980 |
2018-06-26 | $31.11 | $31.25 | $30.60 | $30.83 | $30.83 | 320,550 |
2018-06-25 | $31.33 | $31.41 | $30.75 | $30.97 | $30.97 | 405,989 |
2018-06-22 | $31.46 | $31.53 | $30.69 | $31.43 | $31.43 | 1,122,950 |
2018-06-21 | $30.09 | $31.53 | $29.79 | $31.32 | $31.32 | 896,883 |
2018-06-20 | $30.00 | $30.13 | $29.66 | $30.09 | $30.09 | 246,768 |
2018-06-19 | $29.92 | $30.14 | $29.71 | $29.88 | $29.88 | 331,121 |
2018-06-18 | $29.78 | $30.25 | $29.78 | $30.20 | $30.20 | 389,552 |
2018-06-15 | $29.60 | $30.28 | $29.48 | $29.93 | $29.93 | 428,290 |
2018-06-14 | $29.89 | $30.09 | $29.46 | $29.82 | $29.82 | 336,532 |
2018-06-13 | $30.09 | $30.27 | $29.72 | $29.79 | $29.79 | 399,920 |
2018-06-12 | $29.90 | $30.52 | $29.78 | $30.10 | $30.10 | 432,562 |
2018-06-11 | $29.76 | $30.17 | $29.24 | $29.63 | $29.63 | 322,512 |
2018-06-08 | $29.47 | $30.06 | $29.21 | $29.75 | $29.75 | 557,659 |
2018-06-07 | $29.08 | $29.66 | $28.95 | $29.58 | $29.58 | 579,862 |
2018-06-06 | $29.07 | $29.43 | $28.94 | $29.00 | $29.00 | 285,172 |
2018-06-05 | $29.64 | $29.64 | $29.09 | $29.22 | $29.22 | 447,742 |
2018-06-04 | $29.59 | $29.87 | $29.42 | $29.61 | $29.61 | 364,113 |
2018-06-01 | $30.05 | $30.19 | $29.35 | $29.40 | $29.40 | 428,962 |
2018-05-31 | $30.51 | $30.51 | $29.77 | $29.95 | $29.95 | 226,272 |
2018-05-30 | $30.46 | $30.81 | $30.40 | $30.43 | $30.43 | 170,453 |
2018-05-29 | $29.71 | $30.71 | $29.71 | $30.28 | $30.28 | 253,697 |
2018-05-25 | $29.00 | $30.15 | $29.00 | $30.03 | $30.03 | 252,259 |
2018-05-24 | $29.26 | $29.57 | $29.01 | $29.14 | $29.14 | 356,889 |
2018-05-23 | $28.93 | $29.48 | $28.73 | $29.42 | $29.42 | 283,345 |
2018-05-22 | $30.09 | $30.09 | $28.94 | $28.97 | $28.97 | 392,334 |
2018-05-21 | $30.36 | $30.42 | $29.99 | $30.07 | $30.07 | 408,412 |
2018-05-18 | $29.64 | $30.41 | $29.60 | $30.13 | $30.13 | 288,337 |
2018-05-17 | $29.27 | $29.87 | $29.27 | $29.52 | $29.52 | 184,589 |
2018-05-16 | $29.48 | $29.69 | $28.95 | $29.35 | $29.35 | 294,557 |
2018-05-15 | $29.66 | $29.66 | $29.14 | $29.40 | $29.40 | 269,773 |
2018-05-14 | $30.35 | $30.36 | $29.72 | $29.78 | $29.78 | 156,804 |
2018-05-11 | $30.42 | $30.71 | $30.23 | $30.32 | $30.32 | 111,918 |
2018-05-10 | $30.61 | $30.79 | $30.31 | $30.51 | $30.51 | 142,420 |
2018-05-09 | $31.56 | $31.75 | $30.57 | $30.59 | $30.59 | 190,505 |
2018-05-08 | $30.46 | $31.52 | $30.46 | $31.51 | $31.51 | 199,937 |
2018-05-07 | $30.69 | $30.71 | $30.22 | $30.44 | $30.44 | 300,264 |
2018-05-04 | $30.90 | $31.07 | $30.49 | $30.62 | $30.62 | 323,376 |
2018-05-03 | $30.99 | $31.13 | $30.46 | $31.01 | $31.01 | 176,854 |
2018-05-02 | $30.99 | $31.39 | $30.79 | $31.05 | $31.05 | 287,454 |
2018-05-01 | $31.22 | $31.35 | $30.61 | $31.10 | $31.10 | 305,348 |
2018-04-30 | $31.68 | $31.68 | $30.93 | $31.16 | $31.16 | 380,784 |
2018-04-27 | $31.47 | $31.59 | $31.17 | $31.54 | $31.54 | 168,960 |
2018-04-26 | $31.75 | $31.75 | $31.33 | $31.46 | $31.46 | 246,787 |
2018-04-25 | $31.40 | $31.75 | $31.06 | $31.69 | $31.69 | 199,091 |
2018-04-24 | $31.76 | $31.93 | $31.08 | $31.36 | $31.36 | 306,017 |
2018-04-23 | $31.79 | $31.90 | $31.51 | $31.61 | $31.61 | 239,614 |
2018-04-20 | $31.65 | $31.83 | $31.22 | $31.76 | $31.76 | 248,525 |
2018-04-19 | $31.98 | $32.10 | $31.30 | $31.57 | $31.57 | 420,182 |
2018-04-18 | $31.51 | $32.00 | $31.40 | $31.95 | $31.95 | 337,798 |
2018-04-17 | $31.55 | $31.68 | $31.24 | $31.34 | $31.34 | 363,934 |
2018-04-16 | $30.53 | $31.42 | $30.11 | $31.31 | $31.31 | 555,535 |
2018-04-13 | $30.20 | $30.58 | $29.96 | $30.29 | $30.29 | 373,298 |
2018-04-12 | $31.14 | $31.69 | $30.23 | $30.27 | $30.27 | 466,630 |
2018-04-11 | $30.57 | $31.15 | $30.15 | $31.07 | $31.07 | 846,660 |
2018-04-10 | $31.62 | $31.80 | $30.47 | $30.59 | $30.59 | 608,137 |
2018-04-09 | $32.55 | $32.82 | $31.20 | $31.25 | $31.25 | 401,447 |
2018-04-06 | $32.69 | $33.05 | $32.15 | $32.63 | $32.63 | 740,437 |
2018-04-05 | $32.84 | $33.70 | $32.33 | $32.83 | $32.83 | 1,537,436 |
2018-04-04 | $29.18 | $29.89 | $29.18 | $29.82 | $29.82 | 298,866 |
2018-04-03 | $29.61 | $29.91 | $29.24 | $29.64 | $29.64 | 546,262 |
2018-04-02 | $30.49 | $30.49 | $29.16 | $29.43 | $29.43 | 206,251 |
2018-03-29 | $30.61 | $30.84 | $30.44 | $30.56 | $30.56 | 331,246 |
2018-03-28 | $30.44 | $30.99 | $30.27 | $30.48 | $30.48 | 235,206 |
2018-03-27 | $31.38 | $31.38 | $30.23 | $30.41 | $30.41 | 249,969 |
2018-03-26 | $30.96 | $31.34 | $30.56 | $31.32 | $31.32 | 501,460 |
2018-03-23 | $31.31 | $31.43 | $30.40 | $30.44 | $30.44 | 267,237 |
2018-03-22 | $32.49 | $32.50 | $31.15 | $31.18 | $31.18 | 306,585 |
2018-03-21 | $32.64 | $33.10 | $32.57 | $32.70 | $32.70 | 202,752 |
2018-03-20 | $33.48 | $33.60 | $32.33 | $32.65 | $32.65 | 391,579 |
2018-03-19 | $33.54 | $33.54 | $32.97 | $33.45 | $33.45 | 275,302 |
2018-03-16 | $33.31 | $34.11 | $33.15 | $33.73 | $33.73 | 919,217 |
2018-03-15 | $33.97 | $34.00 | $33.06 | $33.27 | $33.27 | 224,657 |
2018-03-14 | $34.00 | $34.25 | $33.59 | $33.96 | $33.96 | 327,438 |
2018-03-13 | $33.96 | $34.23 | $33.71 | $33.91 | $33.91 | 446,654 |
2018-03-12 | $33.79 | $33.96 | $33.39 | $33.46 | $33.46 | 384,703 |
2018-03-09 | $33.25 | $33.68 | $33.14 | $33.68 | $33.68 | 402,007 |
2018-03-08 | $33.83 | $33.83 | $32.56 | $33.13 | $33.13 | 589,480 |
2018-03-07 | $32.48 | $34.00 | $32.05 | $33.72 | $33.72 | 823,948 |
2018-03-06 | $30.70 | $32.33 | $29.28 | $31.69 | $31.69 | 780,601 |
2018-03-05 | $31.44 | $32.26 | $31.31 | $32.08 | $32.08 | 512,373 |
2018-03-02 | $31.18 | $31.66 | $30.65 | $31.59 | $31.59 | 360,847 |
2018-03-01 | $30.98 | $31.87 | $30.84 | $31.41 | $31.41 | 506,675 |
2018-02-28 | $31.87 | $31.91 | $30.92 | $30.96 | $30.96 | 553,041 |
2018-02-27 | $31.92 | $32.48 | $31.74 | $31.74 | $31.74 | 247,601 |
2018-02-26 | $32.10 | $32.29 | $31.62 | $31.91 | $31.91 | 241,763 |
2018-02-23 | $31.93 | $32.08 | $31.68 | $31.90 | $31.90 | 436,955 |
2018-02-22 | $31.68 | $32.05 | $31.43 | $31.73 | $31.73 | 303,177 |
2018-02-21 | $31.82 | $31.94 | $31.51 | $31.51 | $31.51 | 243,155 |
2018-02-20 | $31.59 | $32.34 | $31.56 | $31.71 | $31.71 | 204,535 |
2018-02-16 | $32.27 | $32.35 | $31.65 | $31.67 | $31.67 | 385,434 |
2018-02-15 | $32.59 | $32.59 | $31.73 | $32.35 | $32.35 | 242,857 |
2018-02-14 | $32.17 | $32.42 | $32.03 | $32.29 | $32.29 | 204,261 |
2018-02-13 | $32.42 | $32.74 | $32.15 | $32.59 | $32.59 | 130,098 |
2018-02-12 | $32.49 | $32.74 | $31.80 | $32.52 | $32.52 | 262,936 |
2018-02-09 | $32.97 | $33.09 | $31.57 | $32.33 | $32.33 | 358,451 |
2018-02-08 | $33.34 | $33.64 | $32.53 | $32.55 | $32.55 | 497,721 |
2018-02-07 | $33.42 | $33.86 | $33.04 | $33.34 | $33.34 | 335,715 |
2018-02-06 | $32.50 | $34.01 | $32.08 | $33.60 | $33.60 | 464,231 |
2018-02-05 | $33.35 | $33.70 | $32.65 | $32.69 | $32.69 | 501,755 |
2018-02-02 | $33.92 | $34.15 | $33.24 | $33.73 | $33.73 | 318,763 |
2018-02-01 | $34.18 | $34.52 | $33.87 | $34.15 | $34.15 | 425,771 |
2018-01-31 | $35.13 | $35.46 | $34.11 | $34.28 | $34.28 | 275,235 |
2018-01-30 | $35.13 | $35.20 | $34.60 | $34.84 | $34.84 | 341,210 |
2018-01-29 | $35.55 | $35.73 | $35.34 | $35.50 | $35.50 | 238,643 |
2018-01-26 | $36.22 | $36.22 | $35.56 | $35.71 | $35.71 | 304,204 |
2018-01-25 | $36.60 | $36.84 | $35.80 | $36.05 | $36.05 | 228,925 |
2018-01-24 | $36.74 | $36.99 | $36.33 | $36.38 | $36.38 | 195,686 |
2018-01-23 | $36.79 | $36.99 | $36.19 | $36.55 | $36.55 | 308,446 |
2018-01-22 | $37.02 | $37.02 | $36.71 | $36.90 | $36.90 | 198,112 |
2018-01-19 | $36.79 | $37.19 | $36.73 | $36.99 | $36.99 | 373,286 |
2018-01-18 | $37.48 | $37.50 | $36.63 | $36.66 | $36.66 | 329,824 |
2018-01-17 | $37.75 | $37.82 | $37.30 | $37.49 | $37.49 | 257,383 |
2018-01-16 | $38.58 | $38.65 | $37.51 | $37.54 | $37.54 | 219,071 |
2018-01-12 | $38.17 | $38.46 | $37.80 | $38.40 | $38.40 | 483,165 |
2018-01-11 | $37.38 | $38.17 | $37.12 | $38.00 | $38.00 | 392,416 |
2018-01-10 | $37.65 | $37.72 | $37.11 | $37.24 | $37.24 | 226,938 |
2018-01-09 | $38.00 | $38.03 | $37.65 | $37.80 | $37.80 | 231,009 |
2018-01-08 | $38.44 | $38.88 | $37.69 | $37.84 | $37.84 | 309,989 |
2018-01-05 | $37.87 | $38.68 | $37.81 | $38.47 | $38.47 | 553,113 |
2018-01-04 | $37.49 | $37.91 | $37.17 | $37.52 | $37.52 | 363,803 |
2018-01-03 | $37.42 | $37.64 | $37.04 | $37.35 | $37.35 | 223,970 |
2018-01-02 | $37.83 | $37.83 | $37.21 | $37.43 | $37.43 | 321,926 |
2017-12-29 | $37.83 | $38.11 | $37.58 | $37.64 | $37.64 | 322,361 |
2017-12-28 | $37.81 | $37.81 | $37.44 | $37.59 | $37.59 | 199,238 |
2017-12-27 | $37.60 | $37.81 | $37.28 | $37.72 | $37.72 | 351,583 |
2017-12-26 | $37.09 | $37.73 | $37.09 | $37.44 | $37.44 | 431,568 |
2017-12-22 | $37.07 | $37.39 | $36.82 | $37.12 | $37.12 | 409,971 |
2017-12-21 | $37.17 | $37.59 | $36.91 | $37.52 | $37.52 | 396,861 |
2017-12-20 | $37.45 | $37.80 | $37.28 | $37.30 | $37.30 | 341,137 |
2017-12-19 | $37.90 | $38.19 | $37.02 | $37.18 | $37.18 | 405,399 |
2017-12-18 | $37.83 | $38.25 | $37.41 | $37.89 | $37.89 | 486,193 |
2017-12-15 | $36.77 | $37.50 | $36.66 | $36.93 | $36.93 | 382,635 |
2017-12-14 | $36.85 | $37.10 | $36.13 | $36.73 | $36.73 | 750,084 |
2017-12-13 | $37.55 | $37.67 | $36.83 | $37.09 | $37.09 | 761,443 |
2017-12-12 | $38.10 | $38.34 | $37.26 | $37.55 | $37.55 | 2,053,502 |
2017-12-11 | $38.84 | $39.19 | $38.64 | $38.97 | $38.97 | 292,949 |
2017-12-08 | $39.40 | $39.69 | $38.52 | $38.57 | $38.57 | 284,494 |
2017-12-07 | $38.14 | $39.98 | $37.34 | $38.82 | $38.82 | 886,881 |
2017-12-06 | $38.58 | $39.53 | $38.37 | $39.01 | $39.01 | 690,301 |
2017-12-05 | $38.25 | $38.97 | $38.00 | $38.32 | $38.32 | 741,272 |
2017-12-04 | $38.00 | $38.08 | $37.65 | $38.04 | $38.04 | 761,671 |
2017-12-01 | $37.54 | $37.96 | $36.86 | $37.49 | $37.49 | 675,635 |
2017-11-30 | $36.72 | $37.43 | $36.33 | $37.31 | $37.31 | 817,831 |
2017-11-29 | $35.67 | $36.60 | $35.55 | $36.48 | $36.48 | 191,323 |
2017-11-28 | $35.07 | $35.74 | $34.70 | $35.68 | $35.68 | 172,537 |
2017-11-27 | $35.23 | $35.39 | $34.80 | $34.82 | $34.82 | 174,785 |
2017-11-24 | $35.38 | $35.49 | $35.07 | $35.19 | $35.19 | 61,849 |
2017-11-22 | $35.40 | $35.70 | $35.08 | $35.14 | $35.14 | 193,233 |
2017-11-21 | $35.20 | $35.81 | $35.00 | $35.35 | $35.35 | 220,479 |
2017-11-20 | $34.80 | $35.22 | $34.62 | $35.04 | $35.04 | 384,146 |
2017-11-17 | $34.52 | $34.96 | $34.32 | $34.63 | $34.63 | 181,507 |
2017-11-16 | $33.86 | $34.93 | $33.52 | $34.56 | $34.56 | 202,751 |
2017-11-15 | $33.82 | $34.22 | $33.44 | $33.67 | $33.67 | 269,285 |
2017-11-14 | $33.73 | $34.15 | $33.60 | $34.05 | $34.05 | 43,871 |
2017-11-13 | $33.96 | $34.18 | $33.55 | $33.85 | $33.85 | 212,505 |
2017-11-10 | $33.73 | $34.37 | $33.68 | $34.21 | $34.21 | 163,032 |
2017-11-09 | $33.47 | $33.83 | $32.97 | $33.81 | $33.81 | 319,588 |
2017-11-08 | $33.40 | $33.72 | $33.16 | $33.69 | $33.69 | 238,278 |
2017-11-07 | $34.55 | $34.57 | $33.08 | $33.45 | $33.45 | 267,988 |
2017-11-06 | $34.15 | $34.68 | $33.94 | $34.57 | $34.57 | 210,581 |
2017-11-03 | $33.90 | $34.35 | $33.75 | $34.03 | $34.03 | 262,923 |
2017-11-02 | $33.78 | $34.15 | $33.38 | $33.92 | $33.92 | 339,710 |
2017-11-01 | $34.36 | $34.36 | $33.46 | $33.73 | $33.73 | 423,520 |
2017-10-31 | $33.74 | $34.26 | $33.52 | $34.05 | $34.05 | 338,353 |
2017-10-30 | $33.57 | $33.76 | $33.20 | $33.54 | $33.54 | 456,089 |
2017-10-27 | $34.03 | $34.13 | $33.50 | $33.67 | $33.67 | 221,181 |
2017-10-26 | $34.08 | $34.28 | $33.80 | $33.83 | $33.83 | 462,082 |
2017-10-25 | $34.62 | $34.62 | $33.48 | $33.94 | $33.94 | 338,383 |
2017-10-24 | $34.71 | $35.39 | $34.31 | $34.58 | $34.58 | 287,599 |
2017-10-23 | $35.03 | $35.05 | $34.33 | $34.58 | $34.58 | 208,679 |
2017-10-20 | $34.33 | $34.92 | $34.24 | $34.91 | $34.91 | 206,454 |
2017-10-19 | $33.75 | $34.06 | $33.68 | $34.05 | $34.05 | 190,291 |
2017-10-18 | $35.13 | $35.30 | $33.58 | $33.91 | $33.91 | 602,169 |
2017-10-17 | $35.04 | $35.55 | $34.80 | $35.09 | $35.09 | 295,513 |
2017-10-16 | $34.91 | $35.13 | $34.53 | $34.90 | $34.90 | 317,131 |
2017-10-13 | $35.05 | $35.05 | $34.57 | $34.78 | $34.78 | 305,875 |
2017-10-12 | $34.86 | $35.04 | $34.33 | $34.92 | $34.92 | 405,909 |
2017-10-11 | $35.07 | $35.43 | $34.82 | $34.94 | $34.94 | 284,939 |
2017-10-10 | $35.72 | $35.75 | $35.04 | $35.19 | $35.19 | 132,047 |
2017-10-09 | $35.48 | $35.66 | $35.04 | $35.40 | $35.40 | 282,166 |
2017-10-06 | $35.67 | $35.82 | $35.44 | $35.48 | $35.48 | 199,185 |
2017-10-05 | $36.00 | $36.07 | $35.61 | $35.89 | $35.89 | 193,333 |
2017-10-04 | $35.47 | $35.97 | $35.16 | $35.91 | $35.91 | 625,882 |
2017-10-03 | $35.64 | $35.88 | $35.41 | $35.55 | $35.55 | 587,050 |
2017-10-02 | $35.37 | $35.60 | $35.12 | $35.56 | $35.56 | 209,183 |
2017-09-29 | $35.45 | $36.08 | $35.15 | $35.40 | $35.40 | 709,267 |
2017-09-28 | $34.73 | $35.42 | $34.43 | $35.41 | $35.41 | 410,572 |
2017-09-27 | $34.88 | $35.49 | $34.22 | $34.76 | $34.76 | 603,796 |
2017-09-26 | $34.80 | $34.99 | $34.46 | $34.69 | $34.69 | 240,591 |
2017-09-25 | $34.82 | $34.98 | $34.34 | $34.69 | $34.69 | 373,563 |
2017-09-22 | $34.47 | $35.00 | $34.37 | $34.78 | $34.78 | 305,687 |
2017-09-21 | $34.30 | $34.53 | $34.09 | $34.52 | $34.52 | 686,567 |
2017-09-20 | $33.51 | $34.97 | $33.50 | $34.43 | $34.43 | 961,581 |
2017-09-19 | $33.86 | $34.08 | $33.47 | $33.50 | $33.50 | 578,965 |
2017-09-18 | $33.72 | $34.20 | $33.55 | $33.88 | $33.88 | 775,045 |
2017-09-15 | $33.57 | $33.82 | $33.38 | $33.67 | $33.67 | 630,522 |
2017-09-14 | $34.25 | $34.45 | $33.45 | $33.53 | $33.53 | 365,177 |
2017-09-13 | $34.19 | $34.64 | $34.19 | $34.32 | $34.32 | 426,215 |
2017-09-12 | $33.56 | $34.55 | $33.56 | $34.34 | $34.34 | 487,600 |
2017-09-11 | $34.14 | $34.23 | $33.23 | $33.57 | $33.57 | 567,352 |
2017-09-08 | $34.00 | $34.88 | $33.71 | $34.22 | $34.22 | 616,921 |
2017-09-07 | $33.78 | $34.50 | $33.78 | $34.50 | $34.50 | 818,148 |
2017-09-06 | $32.05 | $33.82 | $32.05 | $33.42 | $33.42 | 1,108,227 |
2017-09-05 | $32.69 | $32.91 | $31.66 | $31.73 | $31.73 | 680,058 |
2017-09-01 | $32.38 | $32.77 | $32.32 | $32.69 | $32.69 | 355,215 |
2017-08-31 | $31.97 | $32.89 | $31.68 | $32.18 | $32.18 | 745,394 |
2017-08-30 | $31.15 | $32.15 | $31.12 | $31.80 | $31.80 | 419,104 |
2017-08-29 | $30.47 | $31.25 | $29.85 | $31.13 | $31.13 | 404,118 |
2017-08-28 | $30.15 | $31.05 | $30.03 | $30.75 | $30.75 | 720,573 |
2017-08-25 | $29.60 | $30.15 | $29.40 | $30.10 | $30.10 | 378,247 |
2017-08-24 | $29.00 | $29.71 | $28.80 | $29.45 | $29.45 | 215,317 |
2017-08-23 | $28.74 | $29.29 | $28.65 | $28.95 | $28.95 | 266,084 |
2017-08-22 | $28.48 | $29.00 | $28.48 | $28.97 | $28.97 | 123,108 |
2017-08-21 | $28.44 | $28.74 | $28.23 | $28.29 | $28.29 | 111,685 |
2017-08-18 | $28.70 | $28.90 | $28.38 | $28.50 | $28.50 | 264,968 |
2017-08-17 | $29.46 | $29.79 | $28.89 | $28.89 | $28.89 | 208,027 |
2017-08-16 | $29.74 | $29.99 | $29.47 | $29.59 | $29.59 | 308,844 |
2017-08-15 | $29.86 | $29.95 | $29.42 | $29.74 | $29.74 | 277,411 |
2017-08-14 | $29.86 | $30.07 | $29.56 | $29.82 | $29.82 | 259,037 |
2017-08-11 | $28.56 | $29.72 | $27.83 | $29.56 | $29.56 | 451,152 |
2017-08-10 | $29.49 | $29.64 | $28.82 | $28.84 | $28.84 | 236,825 |
2017-08-09 | $29.41 | $30.09 | $29.04 | $29.67 | $29.67 | 334,601 |
2017-08-08 | $29.94 | $30.29 | $29.57 | $29.60 | $29.60 | 391,126 |
2017-08-07 | $30.46 | $30.46 | $29.76 | $29.96 | $29.96 | 234,293 |
2017-08-04 | $29.41 | $30.50 | $28.99 | $30.42 | $30.42 | 274,623 |
2017-08-03 | $30.47 | $30.47 | $29.25 | $29.32 | $29.32 | 232,350 |
2017-08-02 | $30.29 | $30.68 | $29.99 | $30.46 | $30.46 | 162,384 |
2017-08-01 | $30.19 | $30.74 | $30.13 | $30.39 | $30.39 | 417,889 |
2017-07-31 | $30.04 | $30.23 | $29.52 | $30.02 | $30.02 | 413,371 |
2017-07-28 | $29.60 | $29.97 | $29.44 | $29.95 | $29.95 | 193,345 |
2017-07-27 | $29.44 | $30.06 | $28.92 | $29.71 | $29.71 | 441,855 |
2017-07-26 | $29.43 | $29.54 | $29.18 | $29.41 | $29.41 | 264,678 |
2017-07-25 | $29.37 | $29.55 | $29.13 | $29.43 | $29.43 | 345,983 |
2017-07-24 | $29.14 | $29.33 | $28.78 | $29.08 | $29.08 | 333,026 |
2017-07-21 | $29.85 | $29.85 | $28.74 | $29.16 | $29.16 | 355,336 |
2017-07-20 | $30.35 | $30.36 | $29.63 | $29.77 | $29.77 | 309,639 |
2017-07-19 | $29.97 | $30.40 | $29.62 | $30.30 | $30.30 | 490,760 |
2017-07-18 | $30.01 | $30.21 | $29.48 | $29.84 | $29.84 | 515,881 |
2017-07-17 | $29.30 | $30.40 | $29.09 | $30.10 | $30.10 | 551,971 |
2017-07-14 | $28.62 | $29.53 | $28.46 | $29.32 | $29.32 | 619,582 |
2017-07-13 | $28.10 | $28.75 | $28.00 | $28.72 | $28.72 | 465,190 |
2017-07-12 | $27.54 | $28.28 | $27.44 | $28.26 | $28.26 | 742,923 |
2017-07-11 | $27.71 | $27.78 | $27.21 | $27.24 | $27.24 | 552,747 |
2017-07-10 | $27.95 | $27.95 | $27.41 | $27.68 | $27.68 | 534,274 |
2017-07-07 | $27.79 | $28.18 | $27.40 | $28.05 | $28.05 | 780,178 |
2017-07-06 | $27.82 | $28.02 | $27.45 | $27.70 | $27.70 | 714,692 |
2017-07-05 | $28.70 | $28.79 | $27.35 | $27.99 | $27.99 | 991,225 |
2017-07-03 | $28.90 | $29.50 | $28.10 | $28.62 | $28.62 | 772,131 |
2017-06-30 | $28.50 | $28.94 | $27.91 | $28.10 | $28.10 | 969,989 |
2017-06-29 | $31.96 | $32.01 | $27.62 | $28.23 | $28.23 | 1,937,826 |
2017-06-28 | $30.96 | $31.70 | $30.59 | $31.51 | $31.51 | 254,392 |
2017-06-27 | $31.02 | $31.52 | $30.69 | $30.73 | $30.73 | 253,196 |
2017-06-26 | $31.79 | $31.83 | $31.00 | $31.03 | $31.03 | 577,227 |
2017-06-23 | $31.34 | $31.98 | $30.54 | $31.56 | $31.56 | 1,890,835 |
2017-06-22 | $31.20 | $31.36 | $30.99 | $31.30 | $31.30 | 206,209 |
2017-06-21 | $32.17 | $32.32 | $31.08 | $31.21 | $31.21 | 222,189 |
2017-06-20 | $32.30 | $32.50 | $32.01 | $32.11 | $32.11 | 219,960 |
2017-06-19 | $32.02 | $32.67 | $31.95 | $32.33 | $32.33 | 354,373 |
2017-06-16 | $31.87 | $32.19 | $30.79 | $31.90 | $31.90 | 751,279 |
2017-06-15 | $32.39 | $32.69 | $31.93 | $32.06 | $32.06 | 201,237 |
2017-06-14 | $32.88 | $33.05 | $32.31 | $32.71 | $32.71 | 369,952 |
2017-06-13 | $32.43 | $33.11 | $31.64 | $32.97 | $32.97 | 252,375 |
2017-06-12 | $32.57 | $33.08 | $32.12 | $32.32 | $32.32 | 250,778 |
2017-06-09 | $32.70 | $32.99 | $32.24 | $32.48 | $32.48 | 221,783 |
2017-06-08 | $32.58 | $33.09 | $32.00 | $32.72 | $32.72 | 250,122 |
2017-06-07 | $32.95 | $32.95 | $32.13 | $32.44 | $32.44 | 354,899 |
2017-06-06 | $33.21 | $33.36 | $32.78 | $32.92 | $32.92 | 421,687 |
2017-06-05 | $33.12 | $33.68 | $32.95 | $33.41 | $33.41 | 618,572 |
2017-06-02 | $33.60 | $33.98 | $33.00 | $33.10 | $33.10 | 4,653,387 |
2017-06-01 | $32.66 | $33.90 | $32.53 | $33.43 | $33.43 | 805,433 |
2017-05-31 | $32.62 | $33.13 | $32.12 | $32.66 | $32.66 | 121,383 |
2017-05-30 | $32.75 | $32.87 | $32.44 | $32.68 | $32.68 | 119,474 |
2017-05-26 | $32.88 | $32.99 | $32.71 | $32.87 | $32.87 | 59,534 |
2017-05-25 | $32.99 | $33.12 | $32.49 | $32.92 | $32.92 | 85,932 |
2017-05-24 | $33.15 | $33.43 | $32.81 | $32.92 | $32.92 | 98,211 |
2017-05-23 | $33.75 | $33.75 | $33.02 | $33.17 | $33.17 | 130,667 |
2017-05-22 | $33.19 | $33.59 | $33.17 | $33.52 | $33.52 | 165,885 |
2017-05-19 | $32.75 | $33.60 | $32.75 | $33.24 | $33.24 | 159,848 |
2017-05-18 | $32.04 | $32.90 | $31.83 | $32.76 | $32.76 | 103,492 |
2017-05-17 | $33.60 | $33.61 | $31.99 | $32.18 | $32.18 | 324,201 |
2017-05-16 | $34.10 | $34.37 | $33.83 | $34.04 | $34.04 | 114,529 |
2017-05-15 | $33.99 | $34.22 | $33.09 | $34.15 | $34.15 | 453,249 |
2017-05-12 | $34.40 | $34.40 | $33.84 | $33.94 | $33.94 | 81,413 |
2017-05-11 | $34.26 | $34.71 | $34.02 | $34.47 | $34.47 | 81,783 |
2017-05-10 | $34.28 | $34.74 | $33.94 | $34.43 | $34.43 | 145,016 |
2017-05-09 | $34.48 | $34.56 | $33.79 | $34.24 | $34.24 | 177,825 |
2017-05-08 | $35.50 | $35.83 | $34.30 | $34.52 | $34.52 | 232,185 |
2017-05-05 | $35.66 | $35.68 | $35.16 | $35.63 | $35.63 | 82,785 |
2017-05-04 | $36.32 | $36.40 | $35.46 | $35.52 | $35.52 | 89,168 |
2017-05-03 | $36.58 | $36.99 | $36.17 | $36.20 | $36.20 | 177,063 |
2017-05-02 | $36.57 | $36.91 | $36.41 | $36.75 | $36.75 | 218,608 |
2017-05-01 | $36.22 | $36.89 | $36.05 | $36.55 | $36.55 | 127,894 |
2017-04-28 | $36.59 | $36.67 | $35.92 | $36.16 | $36.16 | 162,571 |
2017-04-27 | $36.46 | $36.76 | $36.25 | $36.60 | $36.60 | 118,053 |
2017-04-26 | $36.19 | $36.56 | $36.15 | $36.50 | $36.50 | 143,169 |
2017-04-25 | $36.39 | $36.71 | $36.02 | $36.20 | $36.20 | 245,783 |
2017-04-24 | $35.55 | $36.47 | $35.27 | $36.11 | $36.11 | 226,895 |
2017-04-21 | $34.32 | $35.17 | $34.16 | $35.02 | $35.02 | 122,421 |
2017-04-20 | $34.36 | $34.74 | $34.29 | $34.39 | $34.39 | 75,500 |
2017-04-19 | $34.01 | $34.36 | $33.99 | $34.19 | $34.19 | 76,002 |
2017-04-18 | $33.81 | $34.09 | $33.42 | $33.98 | $33.98 | 79,554 |
2017-04-17 | $34.25 | $34.53 | $33.84 | $34.05 | $34.05 | 95,707 |
2017-04-13 | $34.29 | $34.58 | $34.19 | $34.22 | $34.22 | 148,132 |
2017-04-12 | $34.86 | $34.93 | $34.03 | $34.37 | $34.37 | 97,700 |
2017-04-11 | $34.79 | $35.10 | $34.67 | $35.02 | $35.02 | 81,212 |
2017-04-10 | $34.79 | $35.08 | $34.50 | $34.88 | $34.88 | 132,062 |
2017-04-07 | $34.62 | $35.44 | $34.62 | $34.79 | $34.79 | 136,151 |
2017-04-06 | $34.37 | $34.88 | $34.17 | $34.61 | $34.61 | 126,537 |
2017-04-05 | $34.55 | $34.87 | $34.35 | $34.39 | $34.39 | 139,342 |
2017-04-04 | $34.39 | $34.65 | $33.81 | $34.31 | $34.31 | 190,771 |
2017-04-03 | $35.12 | $35.35 | $34.06 | $34.43 | $34.43 | 187,811 |
2017-03-31 | $35.12 | $35.31 | $34.83 | $35.04 | $35.04 | 152,902 |
2017-03-30 | $34.84 | $35.40 | $34.65 | $35.12 | $35.12 | 262,047 |
2017-03-29 | $35.33 | $35.35 | $34.65 | $34.92 | $34.92 | 365,685 |
2017-03-28 | $34.60 | $35.73 | $34.60 | $35.38 | $35.38 | 241,175 |
2017-03-27 | $34.17 | $34.92 | $33.60 | $34.74 | $34.74 | 128,531 |
2017-03-24 | $34.59 | $34.98 | $34.34 | $34.55 | $34.55 | 333,686 |
2017-03-23 | $33.79 | $34.79 | $33.79 | $34.53 | $34.53 | 351,417 |
2017-03-22 | $33.05 | $33.85 | $32.93 | $33.77 | $33.77 | 391,000 |
2017-03-21 | $34.09 | $34.09 | $32.94 | $33.01 | $33.01 | 234,940 |
2017-03-20 | $34.06 | $34.42 | $33.56 | $33.83 | $33.83 | 218,429 |
2017-03-17 | $33.25 | $34.26 | $32.65 | $33.98 | $33.98 | 728,616 |
2017-03-16 | $33.36 | $33.63 | $32.92 | $33.06 | $33.06 | 140,903 |
2017-03-15 | $33.21 | $33.60 | $32.88 | $33.48 | $33.48 | 170,285 |
2017-03-14 | $32.71 | $33.19 | $32.41 | $33.00 | $33.00 | 138,188 |
2017-03-13 | $33.08 | $33.31 | $32.67 | $33.13 | $33.13 | 180,774 |
2017-03-10 | $32.74 | $33.48 | $32.40 | $32.98 | $32.98 | 554,973 |
2017-03-09 | $32.01 | $32.99 | $31.25 | $32.24 | $32.24 | 489,376 |
2017-03-08 | $32.01 | $32.42 | $31.75 | $32.00 | $32.00 | 311,507 |
2017-03-07 | $32.04 | $32.58 | $31.90 | $31.98 | $31.98 | 234,800 |
2017-03-06 | $32.76 | $33.73 | $32.02 | $32.10 | $32.10 | 414,131 |
2017-03-03 | $32.25 | $33.52 | $31.90 | $32.54 | $32.54 | 1,070,246 |
2017-03-02 | $32.25 | $32.75 | $31.57 | $32.34 | $32.34 | 543,678 |
2017-03-01 | $31.44 | $32.71 | $31.44 | $31.99 | $31.99 | 764,532 |
2017-02-28 | $29.90 | $30.27 | $29.40 | $30.08 | $30.08 | 441,656 |
2017-02-27 | $29.33 | $30.22 | $29.28 | $30.16 | $30.16 | 395,729 |
2017-02-24 | $29.25 | $29.64 | $29.00 | $29.19 | $29.19 | 546,990 |
2017-02-23 | $30.25 | $30.60 | $29.18 | $29.31 | $29.31 | 4,395,747 |
2017-02-22 | $30.31 | $30.85 | $29.41 | $29.79 | $29.79 | 479,444 |
2017-02-21 | $28.59 | $30.44 | $28.22 | $30.31 | $30.31 | 350,318 |
2017-02-17 | $29.10 | $29.12 | $28.82 | $28.92 | $28.92 | 98,149 |
2017-02-16 | $29.05 | $29.25 | $28.94 | $29.06 | $29.06 | 210,140 |
2017-02-15 | $29.25 | $29.42 | $28.81 | $29.06 | $29.06 | 108,665 |
2017-02-14 | $29.03 | $29.47 | $28.50 | $29.26 | $29.26 | 143,426 |
2017-02-13 | $29.03 | $29.44 | $28.63 | $29.04 | $29.04 | 205,770 |
2017-02-10 | $29.06 | $29.34 | $28.85 | $29.01 | $29.01 | 134,923 |
2017-02-09 | $29.32 | $29.62 | $28.96 | $29.12 | $29.12 | 151,124 |
2017-02-08 | $29.92 | $29.97 | $28.84 | $29.39 | $29.39 | 77,565 |
2017-02-07 | $30.07 | $30.37 | $29.68 | $29.98 | $29.98 | 122,629 |
2017-02-06 | $30.10 | $30.10 | $29.14 | $30.00 | $30.00 | 178,732 |
2017-02-03 | $30.63 | $30.92 | $30.12 | $30.41 | $30.41 | 52,975 |
2017-02-02 | $29.62 | $30.62 | $29.62 | $30.28 | $30.28 | 91,518 |
2017-02-01 | $29.99 | $30.25 | $29.25 | $29.53 | $29.53 | 46,068 |
2017-01-31 | $29.49 | $30.09 | $29.16 | $29.84 | $29.84 | 85,049 |
2017-01-30 | $29.49 | $30.13 | $28.59 | $29.53 | $29.53 | 124,128 |
2017-01-27 | $30.16 | $30.33 | $28.66 | $29.34 | $29.34 | 55,306 |
2017-01-26 | $30.78 | $30.78 | $30.01 | $30.10 | $30.10 | 34,492 |
2017-01-25 | $31.23 | $31.62 | $30.60 | $30.78 | $30.78 | 73,753 |
2017-01-24 | $29.60 | $31.00 | $29.49 | $30.75 | $30.75 | 116,391 |
2017-01-23 | $29.17 | $29.61 | $29.07 | $29.49 | $29.49 | 60,876 |
2017-01-20 | $29.32 | $29.48 | $28.83 | $29.27 | $29.27 | 48,259 |
2017-01-19 | $29.36 | $29.60 | $29.09 | $29.26 | $29.26 | 42,998 |
2017-01-18 | $29.43 | $29.43 | $28.97 | $29.34 | $29.34 | 69,038 |
2017-01-17 | $29.29 | $29.77 | $28.99 | $29.44 | $29.44 | 84,654 |
2017-01-13 | $29.04 | $29.59 | $28.95 | $29.53 | $29.53 | 58,986 |
2017-01-12 | $29.05 | $29.12 | $28.11 | $28.93 | $28.93 | 106,969 |
2017-01-11 | $28.36 | $28.98 | $28.36 | $28.98 | $28.98 | 127,330 |
2017-01-10 | $28.04 | $28.50 | $27.97 | $28.42 | $28.42 | 61,801 |
2017-01-09 | $28.48 | $28.76 | $27.95 | $28.08 | $28.08 | 101,967 |
2017-01-06 | $28.97 | $29.14 | $28.39 | $28.70 | $28.70 | 100,108 |
2017-01-05 | $29.48 | $29.52 | $28.29 | $28.70 | $28.70 | 93,892 |
2017-01-04 | $29.49 | $29.67 | $29.16 | $29.34 | $29.34 | 104,030 |
2017-01-03 | $29.68 | $29.80 | $28.53 | $29.40 | $29.40 | 173,208 |
2016-12-30 | $29.75 | $29.87 | $29.11 | $29.28 | $29.28 | 108,098 |
2016-12-29 | $29.41 | $29.78 | $29.17 | $29.42 | $29.42 | 58,814 |
2016-12-28 | $29.95 | $30.04 | $29.32 | $29.43 | $29.43 | 99,879 |
2016-12-27 | $30.08 | $30.24 | $29.65 | $29.91 | $29.91 | 67,643 |
2016-12-23 | $29.94 | $30.00 | $29.71 | $29.95 | $29.95 | 51,074 |
2016-12-22 | $29.92 | $30.21 | $29.53 | $29.99 | $29.99 | 170,015 |
2016-12-21 | $30.08 | $30.08 | $29.63 | $30.01 | $30.01 | 197,506 |
2016-12-20 | $29.35 | $30.35 | $29.32 | $29.88 | $29.88 | 136,985 |
2016-12-19 | $28.01 | $29.55 | $28.01 | $29.37 | $29.37 | 212,002 |
2016-12-16 | $27.24 | $28.15 | $27.15 | $28.00 | $28.00 | 995,859 |
2016-12-15 | $27.04 | $27.74 | $26.77 | $27.09 | $27.09 | 224,610 |
2016-12-14 | $27.21 | $27.97 | $26.78 | $26.90 | $26.90 | 226,071 |
2016-12-13 | $27.16 | $27.58 | $25.87 | $27.08 | $27.08 | 604,824 |
2016-12-12 | $27.94 | $28.29 | $26.58 | $27.39 | $27.39 | 434,608 |
2016-12-09 | $27.09 | $28.90 | $26.89 | $27.81 | $27.81 | 480,166 |
2016-12-08 | $26.50 | $27.57 | $26.50 | $26.85 | $26.85 | 306,845 |
2016-12-07 | $25.44 | $27.49 | $25.44 | $26.39 | $26.39 | 261,068 |
2016-12-06 | $25.69 | $26.00 | $25.41 | $25.43 | $25.43 | 196,312 |
2016-12-05 | $25.03 | $26.44 | $25.01 | $25.64 | $25.64 | 326,823 |
2016-12-02 | $24.85 | $25.31 | $24.73 | $24.75 | $24.75 | 106,495 |
2016-12-01 | $25.20 | $25.60 | $24.72 | $24.75 | $24.75 | 151,229 |
2016-11-30 | $25.33 | $25.39 | $25.00 | $25.11 | $25.11 | 183,785 |
2016-11-29 | $25.50 | $25.62 | $24.96 | $25.09 | $25.09 | 215,515 |
2016-11-28 | $25.70 | $25.70 | $25.33 | $25.39 | $25.39 | 133,416 |
2016-11-25 | $25.31 | $25.78 | $25.31 | $25.49 | $25.49 | 77,292 |
2016-11-23 | $25.44 | $25.59 | $25.24 | $25.34 | $25.34 | 156,779 |
2016-11-22 | $25.32 | $25.74 | $25.22 | $25.40 | $25.40 | 116,180 |
2016-11-21 | $25.18 | $25.37 | $25.00 | $25.12 | $25.12 | 83,117 |
2016-11-18 | $25.03 | $25.11 | $24.72 | $24.86 | $24.86 | 60,182 |
2016-11-17 | $24.71 | $25.37 | $24.71 | $25.00 | $25.00 | 47,644 |
2016-11-16 | $24.52 | $24.91 | $24.42 | $24.72 | $24.72 | 72,427 |
2016-11-15 | $24.49 | $25.21 | $24.21 | $24.63 | $24.63 | 66,244 |
2016-11-14 | $24.51 | $25.16 | $24.39 | $24.61 | $24.61 | 135,179 |
2016-11-11 | $23.36 | $24.61 | $23.36 | $24.16 | $24.16 | 193,055 |
2016-11-10 | $22.64 | $24.40 | $22.50 | $23.41 | $23.41 | 156,416 |
2016-11-09 | $21.40 | $22.64 | $21.25 | $22.42 | $22.42 | 133,091 |
2016-11-08 | $21.13 | $21.71 | $20.93 | $21.64 | $21.64 | 85,463 |
2016-11-07 | $21.52 | $21.52 | $20.87 | $21.19 | $21.19 | 108,016 |
2016-11-04 | $20.68 | $21.30 | $20.68 | $21.12 | $21.12 | 101,223 |
2016-11-03 | $21.16 | $21.28 | $20.57 | $20.69 | $20.69 | 45,767 |
2016-11-02 | $20.51 | $21.30 | $20.51 | $21.10 | $21.10 | 79,788 |
2016-11-01 | $20.79 | $21.13 | $20.62 | $20.62 | $20.62 | 73,241 |
2016-10-31 | $21.13 | $21.18 | $20.59 | $20.78 | $20.78 | 45,307 |
2016-10-28 | $21.38 | $21.71 | $20.77 | $21.01 | $21.01 | 71,550 |
2016-10-27 | $21.28 | $21.48 | $21.21 | $21.41 | $21.41 | 98,071 |
2016-10-26 | $20.59 | $21.36 | $20.59 | $21.25 | $21.25 | 51,735 |
2016-10-25 | $20.68 | $20.91 | $20.56 | $20.76 | $20.76 | 174,275 |
2016-10-24 | $20.74 | $20.90 | $20.67 | $20.78 | $20.78 | 100,062 |
2016-10-21 | $20.81 | $21.02 | $20.71 | $20.76 | $20.76 | 71,761 |
2016-10-20 | $21.17 | $21.17 | $20.75 | $20.96 | $20.96 | 140,826 |
2016-10-19 | $21.29 | $21.60 | $21.13 | $21.39 | $21.39 | 175,435 |
2016-10-18 | $21.41 | $21.74 | $21.41 | $21.54 | $21.54 | 146,830 |
2016-10-17 | $21.24 | $21.68 | $21.12 | $21.38 | $21.38 | 121,138 |
2016-10-14 | $21.42 | $21.55 | $21.21 | $21.25 | $21.25 | 80,432 |
2016-10-13 | $21.27 | $21.62 | $21.23 | $21.51 | $21.51 | 144,849 |
2016-10-12 | $21.56 | $21.86 | $21.40 | $21.68 | $21.68 | 143,264 |
2016-10-11 | $21.74 | $22.04 | $21.62 | $21.78 | $21.78 | 163,229 |
2016-10-10 | $22.17 | $22.40 | $21.98 | $22.01 | $22.01 | 120,763 |
2016-10-07 | $22.72 | $22.93 | $22.00 | $22.06 | $22.06 | 110,722 |
2016-10-06 | $22.33 | $22.76 | $22.11 | $22.58 | $22.58 | 164,308 |
2016-10-05 | $22.13 | $22.78 | $21.89 | $22.33 | $22.33 | 223,255 |
2016-10-04 | $22.16 | $22.41 | $22.05 | $22.16 | $22.16 | 112,963 |
2016-10-03 | $22.05 | $22.24 | $21.83 | $22.15 | $22.15 | 86,326 |
2016-09-30 | $22.60 | $22.61 | $22.07 | $22.23 | $22.23 | 98,428 |
2016-09-29 | $22.78 | $22.91 | $22.40 | $22.44 | $22.44 | 176,721 |
2016-09-28 | $22.15 | $22.92 | $22.11 | $22.74 | $22.74 | 242,921 |
2016-09-27 | $22.13 | $22.41 | $21.99 | $22.28 | $22.28 | 148,055 |
2016-09-26 | $22.51 | $22.69 | $22.22 | $22.32 | $22.32 | 87,753 |
2016-09-23 | $22.59 | $23.19 | $22.41 | $22.87 | $22.87 | 132,636 |
2016-09-22 | $22.13 | $22.88 | $22.00 | $22.74 | $22.74 | 190,929 |
2016-09-21 | $22.13 | $22.50 | $21.62 | $22.03 | $22.03 | 142,085 |
2016-09-20 | $22.36 | $22.47 | $21.79 | $21.93 | $21.93 | 199,388 |
2016-09-19 | $22.44 | $22.79 | $21.96 | $22.32 | $22.32 | 131,616 |
2016-09-16 | $22.40 | $22.72 | $21.83 | $22.39 | $22.39 | 748,813 |
2016-09-15 | $21.72 | $22.57 | $21.60 | $22.46 | $22.46 | 349,990 |
2016-09-14 | $21.82 | $22.00 | $20.87 | $21.60 | $21.60 | 284,482 |
2016-09-13 | $21.95 | $23.16 | $20.23 | $21.42 | $21.42 | 595,868 |
2016-09-12 | $22.25 | $22.83 | $21.70 | $22.45 | $22.45 | 263,924 |
2016-09-09 | $24.29 | $24.39 | $22.12 | $22.33 | $22.33 | 370,138 |
2016-09-08 | $24.60 | $25.07 | $24.23 | $24.49 | $24.49 | 135,043 |
2016-09-07 | $24.72 | $25.25 | $23.97 | $24.76 | $24.76 | 128,188 |
2016-09-06 | $24.81 | $25.24 | $24.45 | $24.71 | $24.71 | 110,829 |
2016-09-02 | $24.53 | $24.85 | $24.43 | $24.65 | $24.65 | 70,136 |
2016-09-01 | $24.54 | $24.87 | $23.96 | $24.46 | $24.46 | 63,140 |
2016-08-31 | $24.99 | $24.99 | $23.57 | $24.47 | $24.47 | 99,421 |
2016-08-30 | $24.30 | $25.24 | $23.87 | $24.95 | $24.95 | 56,058 |
2016-08-29 | $24.10 | $24.85 | $23.78 | $24.17 | $24.17 | 317,130 |
2016-08-26 | $24.05 | $24.47 | $23.52 | $24.11 | $24.11 | 71,224 |
2016-08-25 | $23.83 | $24.24 | $23.64 | $24.09 | $24.09 | 126,844 |
2016-08-24 | $23.99 | $24.06 | $23.74 | $24.00 | $24.00 | 47,156 |
2016-08-23 | $24.23 | $24.29 | $22.96 | $24.05 | $24.05 | 85,727 |
2016-08-22 | $23.74 | $24.18 | $23.23 | $24.04 | $24.04 | 116,386 |
2016-08-19 | $22.57 | $23.80 | $22.57 | $23.74 | $23.74 | 94,874 |
2016-08-18 | $22.38 | $22.73 | $22.38 | $22.69 | $22.69 | 27,761 |
2016-08-17 | $22.99 | $23.10 | $22.00 | $22.31 | $22.31 | 152,011 |
2016-08-16 | $23.50 | $23.66 | $23.11 | $23.16 | $23.16 | 52,278 |
2016-08-15 | $23.72 | $24.48 | $23.38 | $23.46 | $23.46 | 123,882 |
2016-08-12 | $23.57 | $24.20 | $23.57 | $23.86 | $23.86 | 177,303 |
2016-08-11 | $23.71 | $23.93 | $23.44 | $23.78 | $23.78 | 47,353 |
2016-08-10 | $23.82 | $24.31 | $23.38 | $23.70 | $23.70 | 48,002 |
2016-08-09 | $24.04 | $24.27 | $23.81 | $23.94 | $23.94 | 76,945 |
2016-08-08 | $23.63 | $24.70 | $23.63 | $24.00 | $24.00 | 69,396 |
2016-08-05 | $23.90 | $23.96 | $23.62 | $23.70 | $23.70 | 67,294 |
2016-08-04 | $23.89 | $24.54 | $23.62 | $23.78 | $23.78 | 44,279 |
2016-08-03 | $23.53 | $24.44 | $23.53 | $24.00 | $24.00 | 148,748 |
2016-08-02 | $24.57 | $24.73 | $23.35 | $23.43 | $23.43 | 138,693 |
2016-08-01 | $25.19 | $25.19 | $24.24 | $24.43 | $24.43 | 107,302 |
2016-07-29 | $25.28 | $25.50 | $24.96 | $25.25 | $25.25 | 56,487 |
2016-07-28 | $24.59 | $25.51 | $24.59 | $25.43 | $25.43 | 48,759 |
2016-07-27 | $24.86 | $25.20 | $24.41 | $24.74 | $24.74 | 116,085 |
2016-07-26 | $25.36 | $25.76 | $24.55 | $24.81 | $24.81 | 135,471 |
2016-07-25 | $26.15 | $26.26 | $25.26 | $25.42 | $25.42 | 80,201 |
2016-07-22 | $25.95 | $26.42 | $25.75 | $26.28 | $26.28 | 96,008 |
2016-07-21 | $25.59 | $26.12 | $25.10 | $25.97 | $25.97 | 62,883 |
2016-07-20 | $25.62 | $26.23 | $25.23 | $25.51 | $25.51 | 122,791 |
2016-07-19 | $25.12 | $25.57 | $24.99 | $25.46 | $25.46 | 125,027 |
2016-07-18 | $24.54 | $25.64 | $24.54 | $25.15 | $25.15 | 148,477 |
2016-07-15 | $24.26 | $24.77 | $24.04 | $24.50 | $24.50 | 58,229 |
2016-07-14 | $25.28 | $25.28 | $24.10 | $24.21 | $24.21 | 80,170 |
2016-07-13 | $25.01 | $25.30 | $24.40 | $25.04 | $25.04 | 204,306 |
2016-07-12 | $24.75 | $25.74 | $24.32 | $24.64 | $24.64 | 240,636 |
2016-07-11 | $23.50 | $24.46 | $23.50 | $24.14 | $24.14 | 180,825 |
2016-07-08 | $22.38 | $23.72 | $22.21 | $23.40 | $23.40 | 73,106 |
2016-07-07 | $22.20 | $22.26 | $21.98 | $22.23 | $22.23 | 44,265 |
2016-07-06 | $21.86 | $22.28 | $21.50 | $22.10 | $22.10 | 50,824 |
2016-07-05 | $21.75 | $22.22 | $21.09 | $22.03 | $22.03 | 53,148 |
2016-07-01 | $22.15 | $22.49 | $21.60 | $21.92 | $21.92 | 108,817 |
2016-06-30 | $21.85 | $22.27 | $20.91 | $22.25 | $22.25 | 214,033 |
2016-06-29 | $20.36 | $21.85 | $20.36 | $21.54 | $21.54 | 270,404 |
2016-06-28 | $20.02 | $20.63 | $20.02 | $20.34 | $20.34 | 240,996 |
2016-06-27 | $21.14 | $21.74 | $19.28 | $20.00 | $20.00 | 246,144 |
2016-06-24 | $21.76 | $22.20 | $21.44 | $21.53 | $21.53 | 721,885 |
2016-06-23 | $22.05 | $22.75 | $22.05 | $22.43 | $22.43 | 94,073 |
2016-06-22 | $22.01 | $22.91 | $21.92 | $22.17 | $22.17 | 179,693 |
2016-06-21 | $22.10 | $22.66 | $21.90 | $22.11 | $22.11 | 213,536 |
2016-06-20 | $21.28 | $22.29 | $21.00 | $21.98 | $21.98 | 403,607 |
2016-06-17 | $21.00 | $21.00 | $20.30 | $21.00 | $21.00 | 141,400 |
2016-06-16 | $21.63 | $21.63 | $21.03 | $21.05 | $21.05 | 92,944 |
2016-06-15 | $22.08 | $22.08 | $21.76 | $21.79 | $21.79 | 34,651 |
2016-06-14 | $21.83 | $22.09 | $21.65 | $22.06 | $22.06 | 75,574 |
2016-06-13 | $22.44 | $22.45 | $21.55 | $22.07 | $22.07 | 323,415 |
2016-06-10 | $22.21 | $22.68 | $22.17 | $22.32 | $22.32 | 171,676 |
2016-06-09 | $22.56 | $22.75 | $22.47 | $22.62 | $22.62 | 106,772 |
2016-06-08 | $22.75 | $22.85 | $22.27 | $22.62 | $22.62 | 161,035 |
2016-06-07 | $22.88 | $23.10 | $22.67 | $22.91 | $22.91 | 117,087 |
2016-06-06 | $22.80 | $23.00 | $22.54 | $22.98 | $22.98 | 164,396 |
2016-06-03 | $22.85 | $22.85 | $22.31 | $22.75 | $22.75 | 163,976 |
2016-06-02 | $23.20 | $23.20 | $22.68 | $22.85 | $22.85 | 133,064 |
2016-06-01 | $23.00 | $23.75 | $22.61 | $23.11 | $23.11 | 216,352 |
2016-05-31 | $22.69 | $22.89 | $22.48 | $22.81 | $22.81 | 323,256 |
2016-05-27 | $21.48 | $22.50 | $21.48 | $22.50 | $22.50 | 149,519 |
2016-05-26 | $22.50 | $22.99 | $21.68 | $21.91 | $21.91 | 5,699,987 |
GMS Inc (GMS) News Headlines
Recent GMS Inc (GMS) News
Similar Companies to GMS Inc (GMS) in the Building Products & Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |