Highwoods Properties Inc (HIW) Exchange: NYSE
Data as of May 2, 2025
$29.18 ($0.52) 1.81%
Highwoods Properties Inc - Daily Information
Click for more stock information on Highwoods Properties Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.96 |
Previous Close | $29.18 |
High | $29.28 |
Low | $28.79 |
Adjusted Open | $28.96 |
Previous Adjusted Close | $29.18 |
Adjusted High | $29.28 |
Adjusted Low | $28.79 |
About Highwoods Properties Inc (HIW)
Highwoods Properties Inc (HIW) is a real estate investment trust that invests in office and industrial properties located in various well-established markets throughout the southeastern United States. Highwoodsâ portfolio includes a critical mass of properties primarily located in Oak Ridge, Tennessee; Tampa, Florida; and Raleigh and Durham, North Carolina. The companyâs portfolio also includes a number of other well-connected and high-performing markets, consisting of a portfolio of primarily Class A office buildings. Highwoods was founded in 1991, and by 1998 it had established itself as one of the most successful publicly traded real estate companies in the United States. By the end of 2020, Highwoodsâ total assets had grown to over $10.3 billion and its total portfolio size had grown to 29 million square feet of space. Over the last twenty-five years, Highwoods has continued to expand its portfolio and increase its market share and operating income. This has resulted in the company becoming one of the largest real estate trusts in the southeast and making it the tenth largest in the overall United States. Highwoods has also grown its portfolio to include office, industrial, retail and mixed-use properties, and is consistently ranked as a top landlord in the Real Estate Market in its locations.
Invest in Highwoods Properties Inc (HIW)
Historical Stock Data for Highwoods Properties Inc (HIW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $28.96 | $29.28 | $28.79 | $29.18 | $29.18 | 1,102,857 |
2025-05-01 | $28.28 | $29.19 | $28.10 | $28.66 | $28.66 | 1,278,556 |
2025-04-30 | $28.84 | $28.84 | $26.91 | $28.44 | $28.44 | 2,229,898 |
2025-04-29 | $28.15 | $28.28 | $27.55 | $27.73 | $27.73 | 1,636,419 |
2025-04-28 | $28.12 | $28.55 | $27.98 | $28.41 | $28.41 | 853,504 |
2025-04-25 | $28.22 | $28.32 | $27.81 | $28.22 | $28.22 | 648,990 |
2025-04-24 | $28.02 | $28.43 | $27.87 | $28.29 | $28.29 | 701,839 |
2025-04-23 | $28.50 | $28.86 | $27.92 | $28.08 | $28.08 | 721,936 |
2025-04-22 | $27.54 | $28.03 | $27.40 | $27.69 | $27.69 | 752,617 |
2025-04-21 | $27.22 | $27.42 | $26.61 | $27.10 | $27.10 | 830,229 |
2025-04-17 | $27.52 | $27.88 | $27.31 | $27.57 | $27.57 | 623,527 |
2025-04-16 | $27.53 | $27.81 | $27.14 | $27.29 | $27.29 | 686,944 |
2025-04-15 | $27.05 | $27.65 | $26.90 | $27.48 | $27.48 | 586,879 |
2025-04-14 | $26.81 | $27.38 | $26.57 | $27.15 | $27.15 | 625,889 |
2025-04-11 | $25.89 | $26.49 | $25.32 | $26.41 | $26.41 | 669,468 |
2025-04-10 | $26.32 | $26.55 | $25.30 | $26.08 | $26.08 | 781,431 |
2025-04-09 | $24.78 | $27.16 | $24.19 | $26.92 | $26.92 | 1,227,035 |
2025-04-08 | $26.78 | $27.12 | $25.02 | $25.31 | $25.31 | 1,162,980 |
2025-04-07 | $26.17 | $27.77 | $25.54 | $26.15 | $26.15 | 1,598,633 |
2025-04-04 | $27.28 | $27.58 | $26.25 | $27.13 | $27.13 | 1,558,764 |
2025-04-03 | $29.22 | $29.34 | $27.85 | $27.91 | $27.91 | 788,554 |
2025-04-02 | $29.27 | $29.94 | $29.27 | $29.85 | $29.85 | 637,881 |
2025-04-01 | $29.76 | $29.80 | $29.14 | $29.50 | $29.50 | 1,012,396 |
2025-03-31 | $29.17 | $29.90 | $29.07 | $29.64 | $29.64 | 1,151,307 |
2025-03-28 | $29.21 | $29.37 | $28.98 | $29.22 | $29.22 | 856,418 |
2025-03-27 | $29.48 | $29.64 | $28.95 | $29.04 | $29.04 | 682,794 |
2025-03-26 | $29.35 | $29.74 | $29.12 | $29.34 | $29.34 | 528,744 |
2025-03-25 | $29.47 | $29.54 | $28.94 | $29.25 | $29.25 | 884,566 |
2025-03-24 | $29.03 | $29.49 | $28.85 | $29.32 | $29.32 | 1,074,999 |
2025-03-21 | $28.74 | $29.08 | $28.27 | $28.79 | $28.79 | 1,788,900 |
2025-03-20 | $28.87 | $29.15 | $28.71 | $28.90 | $28.90 | 1,029,550 |
2025-03-19 | $28.58 | $29.27 | $28.53 | $28.96 | $28.96 | 779,012 |
2025-03-18 | $28.84 | $29.01 | $28.46 | $28.72 | $28.72 | 1,039,396 |
2025-03-17 | $28.65 | $29.33 | $28.52 | $29.01 | $29.01 | 954,774 |
2025-03-14 | $28.00 | $28.32 | $27.75 | $28.19 | $28.19 | 1,079,789 |
2025-03-13 | $28.49 | $28.81 | $27.63 | $27.69 | $27.69 | 1,068,981 |
2025-03-12 | $28.69 | $29.12 | $28.44 | $28.50 | $28.50 | 1,731,798 |
2025-03-11 | $29.40 | $29.53 | $28.41 | $28.77 | $28.77 | 1,871,124 |
2025-03-10 | $29.39 | $29.93 | $29.00 | $29.28 | $29.28 | 2,015,318 |
2025-03-07 | $28.48 | $29.56 | $28.38 | $29.44 | $29.44 | 1,509,881 |
2025-03-06 | $28.52 | $28.83 | $28.16 | $28.49 | $28.49 | 1,551,621 |
2025-03-05 | $28.00 | $28.85 | $27.82 | $28.82 | $28.82 | 1,070,225 |
2025-03-04 | $28.91 | $29.07 | $28.07 | $28.08 | $28.08 | 895,700 |
2025-03-03 | $29.06 | $29.76 | $28.94 | $29.09 | $29.09 | 1,220,786 |
2025-02-28 | $28.82 | $29.15 | $28.69 | $29.13 | $29.13 | 1,379,644 |
2025-02-27 | $28.80 | $29.17 | $28.63 | $28.80 | $28.80 | 1,011,897 |
2025-02-26 | $29.01 | $29.30 | $28.71 | $28.73 | $28.73 | 892,142 |
2025-02-25 | $29.06 | $29.49 | $28.88 | $28.89 | $28.89 | 1,179,700 |
2025-02-24 | $29.35 | $29.53 | $28.96 | $28.96 | $28.96 | 1,279,859 |
2025-02-21 | $29.59 | $29.69 | $29.04 | $29.22 | $29.22 | 1,289,710 |
2025-02-20 | $29.03 | $29.61 | $28.98 | $29.45 | $29.45 | 1,439,698 |
2025-02-19 | $28.60 | $29.30 | $28.51 | $28.99 | $28.99 | 914,529 |
2025-02-18 | $28.71 | $29.08 | $28.51 | $28.84 | $28.84 | 931,980 |
2025-02-14 | $29.33 | $29.72 | $29.18 | $29.18 | $28.68 | 1,169,844 |
2025-02-13 | $28.50 | $29.28 | $28.41 | $29.26 | $28.76 | 1,028,068 |
2025-02-12 | $28.51 | $28.80 | $27.40 | $28.48 | $27.99 | 1,589,629 |
2025-02-11 | $28.75 | $29.07 | $28.55 | $29.05 | $28.55 | 1,361,884 |
2025-02-10 | $29.42 | $29.51 | $28.75 | $28.89 | $28.40 | 1,063,876 |
2025-02-07 | $29.27 | $29.46 | $28.88 | $29.43 | $28.93 | 703,367 |
2025-02-06 | $29.27 | $29.29 | $28.81 | $29.27 | $28.77 | 797,959 |
2025-02-05 | $29.44 | $29.44 | $28.44 | $29.01 | $28.52 | 794,005 |
2025-02-04 | $29.30 | $29.51 | $28.75 | $29.13 | $28.63 | 1,876,231 |
2025-02-03 | $29.10 | $29.85 | $28.92 | $29.40 | $28.90 | 712,959 |
2025-01-31 | $29.55 | $30.04 | $29.38 | $29.79 | $29.28 | 1,033,770 |
2025-01-30 | $29.00 | $29.99 | $28.95 | $29.56 | $29.06 | 869,478 |
2025-01-29 | $29.14 | $29.29 | $28.33 | $28.53 | $28.04 | 743,879 |
2025-01-28 | $29.85 | $30.04 | $29.17 | $29.27 | $28.77 | 841,706 |
2025-01-27 | $29.27 | $30.09 | $29.27 | $29.85 | $29.34 | 1,194,264 |
2025-01-24 | $29.28 | $29.87 | $29.27 | $29.41 | $28.91 | 871,556 |
2025-01-23 | $30.04 | $30.04 | $29.16 | $29.37 | $28.87 | 1,134,796 |
2025-01-22 | $30.27 | $30.46 | $29.86 | $30.07 | $29.56 | 574,872 |
2025-01-21 | $30.29 | $30.56 | $30.18 | $30.48 | $29.96 | 432,414 |
2025-01-17 | $30.00 | $30.38 | $29.79 | $30.22 | $30.22 | 575,596 |
2025-01-16 | $29.49 | $30.07 | $29.49 | $29.77 | $29.77 | 585,111 |
2025-01-15 | $30.05 | $30.29 | $29.46 | $29.57 | $29.57 | 853,987 |
2025-01-14 | $28.98 | $29.46 | $28.98 | $29.28 | $29.28 | 1,112,586 |
2025-01-13 | $28.24 | $28.85 | $28.15 | $28.84 | $28.84 | 576,175 |
2025-01-10 | $28.68 | $28.80 | $28.15 | $28.34 | $28.34 | 748,617 |
2025-01-08 | $29.00 | $29.36 | $28.69 | $29.29 | $29.29 | 674,086 |
2025-01-07 | $30.13 | $30.40 | $28.99 | $29.23 | $29.23 | 1,092,851 |
2025-01-06 | $30.76 | $30.85 | $29.90 | $29.91 | $29.91 | 587,503 |
2025-01-03 | $30.68 | $30.89 | $30.45 | $30.78 | $30.78 | 815,299 |
2025-01-02 | $30.49 | $30.79 | $30.31 | $30.66 | $30.66 | 731,100 |
2024-12-31 | $30.39 | $30.63 | $30.22 | $30.58 | $30.58 | 650,419 |
2024-12-30 | $30.04 | $30.18 | $29.73 | $30.12 | $30.12 | 620,283 |
2024-12-27 | $30.46 | $30.73 | $30.20 | $30.34 | $30.34 | 602,320 |
2024-12-26 | $30.24 | $30.77 | $30.22 | $30.60 | $30.60 | 628,502 |
2024-12-24 | $30.28 | $30.58 | $30.13 | $30.46 | $30.46 | 532,900 |
2024-12-23 | $30.05 | $30.49 | $29.78 | $30.30 | $30.30 | 962,242 |
2024-12-20 | $29.41 | $30.34 | $29.32 | $30.08 | $30.08 | 3,633,680 |
2024-12-19 | $29.77 | $30.27 | $29.30 | $29.37 | $29.37 | 1,459,928 |
2024-12-18 | $31.36 | $31.58 | $29.44 | $29.64 | $29.64 | 1,448,023 |
2024-12-17 | $31.08 | $31.42 | $31.03 | $31.25 | $31.25 | 642,090 |
2024-12-16 | $31.00 | $31.69 | $30.93 | $31.32 | $31.32 | 835,826 |
2024-12-13 | $30.69 | $31.19 | $30.40 | $31.07 | $31.07 | 519,723 |
2024-12-12 | $30.64 | $31.09 | $30.51 | $30.78 | $30.78 | 582,061 |
2024-12-11 | $30.98 | $31.04 | $30.52 | $30.65 | $30.65 | 1,373,163 |
2024-12-10 | $31.65 | $31.67 | $30.60 | $30.69 | $30.69 | 1,180,204 |
2024-12-09 | $31.73 | $32.11 | $31.66 | $31.73 | $31.73 | 721,531 |
2024-12-06 | $31.88 | $31.88 | $31.50 | $31.62 | $31.62 | 668,307 |
2024-12-05 | $31.46 | $31.73 | $31.26 | $31.64 | $31.64 | 994,359 |
2024-12-04 | $31.10 | $31.62 | $31.06 | $31.53 | $31.53 | 814,164 |
2024-12-03 | $31.79 | $31.86 | $31.11 | $31.17 | $31.17 | 658,435 |
2024-12-02 | $32.40 | $32.46 | $31.58 | $31.72 | $31.72 | 1,005,257 |
2024-11-29 | $32.61 | $32.81 | $32.32 | $32.46 | $32.46 | 435,727 |
2024-11-27 | $32.73 | $33.11 | $32.41 | $32.45 | $32.45 | 483,445 |
2024-11-26 | $32.20 | $32.52 | $31.99 | $32.44 | $32.44 | 687,350 |
2024-11-25 | $32.20 | $32.54 | $32.11 | $32.34 | $32.34 | 1,203,462 |
2024-11-22 | $31.94 | $32.21 | $31.83 | $31.96 | $31.96 | 1,479,632 |
2024-11-21 | $31.70 | $32.12 | $31.59 | $31.89 | $31.89 | 1,178,770 |
2024-11-20 | $31.22 | $31.61 | $30.91 | $31.61 | $31.61 | 1,076,491 |
2024-11-19 | $31.26 | $31.55 | $31.12 | $31.46 | $31.46 | 895,481 |
2024-11-18 | $31.00 | $31.53 | $30.98 | $31.39 | $31.39 | 721,669 |
2024-11-15 | $31.82 | $31.93 | $31.54 | $31.66 | $31.66 | 835,602 |
2024-11-14 | $32.33 | $32.40 | $31.79 | $31.82 | $31.82 | 1,371,496 |
2024-11-13 | $32.56 | $32.76 | $32.01 | $32.20 | $32.20 | 1,012,388 |
2024-11-12 | $32.92 | $33.42 | $32.25 | $32.27 | $32.27 | 1,226,142 |
2024-11-11 | $33.99 | $34.22 | $33.18 | $33.19 | $33.19 | 1,416,561 |
2024-11-08 | $33.94 | $34.00 | $33.69 | $33.79 | $33.79 | 1,427,230 |
2024-11-07 | $33.43 | $33.93 | $33.31 | $33.82 | $33.82 | 1,658,543 |
2024-11-06 | $33.70 | $34.12 | $33.20 | $33.67 | $33.67 | 1,009,788 |
2024-11-05 | $32.86 | $33.59 | $32.81 | $33.27 | $33.27 | 997,196 |
2024-11-04 | $32.60 | $33.04 | $32.43 | $33.04 | $33.04 | 2,007,520 |
2024-11-01 | $33.70 | $33.80 | $32.55 | $32.64 | $32.64 | 1,196,773 |
2024-10-31 | $34.12 | $34.30 | $33.53 | $33.54 | $33.54 | 759,011 |
2024-10-30 | $34.50 | $34.81 | $34.18 | $34.28 | $34.28 | 894,943 |
2024-10-29 | $34.70 | $34.81 | $34.28 | $34.39 | $34.39 | 1,167,035 |
2024-10-28 | $35.00 | $35.39 | $34.72 | $34.73 | $34.73 | 791,395 |
2024-10-25 | $35.59 | $35.68 | $34.70 | $34.84 | $34.84 | 1,035,714 |
2024-10-24 | $35.55 | $35.87 | $35.37 | $35.59 | $35.59 | 1,521,911 |
2024-10-23 | $35.89 | $36.78 | $35.61 | $35.75 | $35.75 | 1,760,419 |
2024-10-22 | $35.54 | $35.96 | $35.34 | $35.59 | $35.59 | 1,336,621 |
2024-10-21 | $36.27 | $36.33 | $35.54 | $35.58 | $35.58 | 817,259 |
2024-10-18 | $35.88 | $36.55 | $35.67 | $36.37 | $36.37 | 668,199 |
2024-10-17 | $35.51 | $36.01 | $35.41 | $35.98 | $35.98 | 680,152 |
2024-10-16 | $35.28 | $35.83 | $35.21 | $35.61 | $35.61 | 829,113 |
2024-10-15 | $34.40 | $35.95 | $34.28 | $35.26 | $35.26 | 1,451,202 |
2024-10-14 | $33.55 | $34.35 | $33.21 | $34.23 | $34.23 | 784,142 |
2024-10-11 | $33.25 | $33.68 | $33.22 | $33.61 | $33.61 | 586,914 |
2024-10-10 | $32.75 | $33.14 | $32.65 | $33.12 | $33.12 | 739,123 |
2024-10-09 | $32.41 | $32.82 | $32.07 | $32.80 | $32.80 | 494,020 |
2024-10-08 | $32.66 | $32.66 | $32.31 | $32.33 | $32.33 | 500,883 |
2024-10-07 | $32.76 | $32.77 | $32.28 | $32.51 | $32.51 | 297,196 |
2024-10-04 | $33.00 | $33.17 | $32.72 | $32.85 | $32.85 | 488,727 |
2024-10-03 | $32.95 | $32.98 | $32.68 | $32.94 | $32.94 | 659,825 |
2024-10-02 | $33.07 | $33.33 | $32.93 | $33.05 | $33.05 | 423,636 |
2024-10-01 | $33.13 | $33.65 | $32.84 | $33.27 | $33.27 | 573,728 |
2024-09-30 | $32.91 | $33.75 | $32.81 | $33.51 | $33.51 | 1,223,929 |
2024-09-27 | $33.31 | $33.31 | $32.77 | $32.87 | $32.87 | 523,533 |
2024-09-26 | $33.43 | $33.43 | $32.96 | $32.99 | $32.99 | 370,650 |
2024-09-25 | $33.65 | $33.74 | $33.06 | $33.07 | $33.07 | 546,203 |
2024-09-24 | $33.45 | $33.96 | $33.43 | $33.59 | $33.59 | 682,843 |
2024-09-23 | $33.27 | $33.76 | $33.20 | $33.60 | $33.60 | 522,612 |
2024-09-20 | $33.46 | $33.64 | $33.12 | $33.25 | $33.25 | 1,699,963 |
2024-09-19 | $33.46 | $33.61 | $33.07 | $33.58 | $33.58 | 1,006,216 |
2024-09-18 | $32.86 | $33.79 | $32.73 | $33.05 | $33.05 | 841,552 |
2024-09-17 | $33.15 | $33.42 | $32.70 | $32.71 | $32.71 | 543,029 |
2024-09-16 | $32.92 | $33.26 | $32.66 | $33.12 | $33.12 | 446,380 |
2024-09-13 | $32.74 | $32.88 | $32.49 | $32.84 | $32.84 | 542,266 |
2024-09-12 | $32.26 | $32.68 | $32.21 | $32.39 | $32.39 | 543,543 |
2024-09-11 | $31.52 | $32.13 | $31.20 | $32.12 | $32.12 | 350,091 |
2024-09-10 | $31.81 | $31.89 | $31.48 | $31.79 | $31.79 | 540,555 |
2024-09-09 | $31.50 | $31.86 | $31.15 | $31.62 | $31.62 | 1,087,322 |
2024-09-06 | $31.85 | $32.01 | $31.36 | $31.55 | $31.55 | 381,863 |
2024-09-05 | $32.04 | $32.20 | $31.69 | $31.80 | $31.80 | 438,026 |
2024-09-04 | $31.62 | $32.30 | $31.54 | $31.81 | $31.81 | 415,241 |
2024-09-03 | $31.92 | $32.16 | $31.51 | $31.74 | $31.74 | 951,912 |
2024-08-30 | $31.91 | $32.24 | $31.65 | $32.22 | $32.22 | 628,739 |
2024-08-29 | $31.91 | $31.95 | $31.51 | $31.67 | $31.67 | 571,992 |
2024-08-28 | $31.76 | $32.13 | $31.75 | $31.92 | $31.92 | 413,308 |
2024-08-27 | $31.54 | $32.08 | $31.47 | $31.95 | $31.95 | 482,995 |
2024-08-26 | $32.22 | $32.30 | $31.73 | $31.88 | $31.88 | 683,925 |
2024-08-23 | $31.54 | $32.19 | $31.30 | $31.97 | $31.97 | 452,475 |
2024-08-22 | $31.34 | $31.34 | $30.87 | $31.26 | $31.26 | 457,526 |
2024-08-21 | $31.08 | $31.32 | $30.68 | $31.28 | $31.28 | 538,925 |
2024-08-20 | $31.16 | $31.22 | $30.88 | $31.03 | $31.03 | 545,679 |
2024-08-19 | $31.18 | $31.31 | $30.96 | $31.26 | $31.26 | 553,605 |
2024-08-16 | $31.92 | $32.22 | $31.60 | $31.70 | $31.20 | 589,942 |
2024-08-15 | $31.63 | $32.15 | $31.20 | $31.96 | $31.46 | 1,159,164 |
2024-08-14 | $31.13 | $31.67 | $30.91 | $31.26 | $30.77 | 1,019,784 |
2024-08-13 | $30.50 | $31.02 | $30.33 | $30.97 | $30.48 | 728,260 |
2024-08-12 | $30.58 | $30.58 | $29.94 | $30.28 | $30.28 | 483,360 |
2024-08-09 | $30.56 | $30.77 | $30.19 | $30.75 | $30.75 | 305,854 |
2024-08-08 | $30.46 | $30.83 | $30.37 | $30.51 | $30.51 | 567,047 |
2024-08-07 | $30.89 | $31.06 | $30.14 | $30.23 | $30.23 | 884,227 |
2024-08-06 | $29.52 | $30.88 | $29.39 | $30.48 | $30.48 | 1,012,487 |
2024-08-05 | $28.39 | $29.91 | $28.00 | $29.32 | $29.32 | 842,576 |
2024-08-02 | $30.01 | $30.32 | $29.42 | $29.92 | $29.92 | 820,090 |
2024-08-01 | $31.28 | $31.58 | $30.26 | $30.64 | $30.64 | 1,155,924 |
2024-07-31 | $30.64 | $31.33 | $30.40 | $30.97 | $30.97 | 1,059,456 |
2024-07-30 | $30.82 | $30.82 | $30.05 | $30.65 | $30.65 | 1,197,832 |
2024-07-29 | $30.50 | $30.78 | $30.29 | $30.52 | $30.52 | 1,305,168 |
2024-07-26 | $29.38 | $30.71 | $29.01 | $30.62 | $30.62 | 1,600,318 |
2024-07-25 | $29.12 | $29.78 | $29.09 | $29.14 | $29.14 | 1,562,413 |
2024-07-24 | $29.10 | $29.96 | $28.81 | $29.19 | $29.19 | 2,107,089 |
2024-07-23 | $28.04 | $28.77 | $27.96 | $28.72 | $28.72 | 704,124 |
2024-07-22 | $27.93 | $28.32 | $27.59 | $28.15 | $28.15 | 755,566 |
2024-07-19 | $27.97 | $28.10 | $27.55 | $27.75 | $27.75 | 805,093 |
2024-07-18 | $28.58 | $29.10 | $27.83 | $28.05 | $28.05 | 537,882 |
2024-07-17 | $28.87 | $29.58 | $28.57 | $28.67 | $28.67 | 659,279 |
2024-07-16 | $28.64 | $29.07 | $28.56 | $29.07 | $29.07 | 882,747 |
2024-07-15 | $28.00 | $28.56 | $27.90 | $28.50 | $28.50 | 1,023,296 |
2024-07-12 | $27.93 | $28.39 | $27.77 | $27.96 | $27.96 | 1,112,598 |
2024-07-11 | $27.52 | $27.83 | $27.32 | $27.67 | $27.67 | 907,934 |
2024-07-10 | $26.69 | $26.82 | $26.41 | $26.74 | $26.74 | 472,691 |
2024-07-09 | $26.28 | $26.79 | $26.06 | $26.60 | $26.60 | 964,496 |
2024-07-08 | $26.26 | $26.48 | $26.04 | $26.32 | $26.32 | 504,652 |
2024-07-05 | $26.47 | $26.57 | $25.79 | $25.97 | $25.97 | 1,094,719 |
2024-07-03 | $26.41 | $26.84 | $26.23 | $26.55 | $26.55 | 272,569 |
2024-07-02 | $26.46 | $26.66 | $26.23 | $26.40 | $26.40 | 630,289 |
2024-07-01 | $26.24 | $26.58 | $26.11 | $26.42 | $26.42 | 985,959 |
2024-06-28 | $25.81 | $26.28 | $25.62 | $26.27 | $26.27 | 1,238,466 |
2024-06-27 | $25.33 | $25.52 | $25.18 | $25.49 | $25.49 | 580,632 |
2024-06-26 | $25.56 | $25.80 | $25.00 | $25.39 | $25.39 | 1,270,902 |
2024-06-25 | $26.25 | $26.32 | $25.73 | $25.77 | $25.77 | 754,568 |
2024-06-24 | $26.11 | $26.40 | $25.87 | $26.37 | $26.37 | 1,125,210 |
2024-06-21 | $25.92 | $26.02 | $25.60 | $25.96 | $25.96 | 1,483,392 |
2024-06-20 | $26.02 | $26.33 | $25.96 | $26.00 | $26.00 | 782,169 |
2024-06-18 | $25.52 | $26.20 | $25.40 | $26.18 | $26.18 | 738,674 |
2024-06-17 | $25.58 | $25.63 | $25.22 | $25.47 | $25.47 | 1,165,058 |
2024-06-14 | $25.18 | $25.69 | $25.18 | $25.68 | $25.68 | 363,266 |
2024-06-13 | $25.40 | $25.76 | $25.12 | $25.54 | $25.54 | 565,144 |
2024-06-12 | $25.57 | $26.65 | $25.24 | $25.41 | $25.41 | 936,739 |
2024-06-11 | $24.80 | $24.99 | $24.47 | $24.49 | $24.49 | 989,178 |
2024-06-10 | $24.89 | $25.27 | $24.66 | $25.12 | $25.12 | 608,673 |
2024-06-07 | $24.75 | $25.23 | $24.66 | $25.21 | $25.21 | 608,876 |
2024-06-06 | $25.32 | $25.59 | $25.23 | $25.34 | $25.34 | 609,660 |
2024-06-05 | $25.74 | $25.79 | $25.43 | $25.54 | $25.54 | 530,406 |
2024-06-04 | $25.62 | $25.95 | $25.53 | $25.68 | $25.68 | 619,302 |
2024-06-03 | $26.23 | $26.23 | $25.56 | $25.74 | $25.74 | 783,734 |
2024-05-31 | $25.56 | $25.99 | $25.36 | $25.97 | $25.97 | 978,469 |
2024-05-30 | $24.65 | $25.22 | $24.65 | $25.19 | $25.19 | 498,543 |
2024-05-29 | $24.65 | $24.78 | $24.07 | $24.41 | $24.41 | 943,773 |
2024-05-28 | $25.74 | $25.97 | $25.06 | $25.10 | $25.10 | 671,032 |
2024-05-24 | $25.52 | $25.83 | $25.33 | $25.51 | $25.51 | 480,892 |
2024-05-23 | $26.00 | $26.04 | $25.17 | $25.33 | $25.33 | 605,910 |
2024-05-22 | $26.49 | $26.60 | $25.86 | $25.98 | $25.98 | 779,062 |
2024-05-21 | $26.24 | $26.72 | $26.14 | $26.65 | $26.65 | 679,547 |
2024-05-20 | $26.34 | $26.54 | $26.20 | $26.27 | $26.27 | 792,386 |
2024-05-17 | $26.40 | $26.48 | $26.23 | $26.31 | $26.31 | 744,012 |
2024-05-16 | $27.35 | $27.40 | $26.73 | $26.84 | $26.34 | 870,382 |
2024-05-15 | $28.32 | $28.45 | $27.21 | $27.36 | $26.85 | 977,275 |
2024-05-14 | $27.42 | $27.81 | $27.32 | $27.73 | $27.21 | 725,886 |
2024-05-13 | $27.18 | $27.35 | $26.94 | $27.08 | $26.57 | 496,273 |
2024-05-10 | $27.03 | $27.05 | $26.54 | $26.88 | $26.88 | 518,313 |
2024-05-09 | $26.54 | $26.95 | $26.40 | $26.94 | $26.94 | 629,476 |
2024-05-08 | $26.38 | $26.69 | $26.28 | $26.41 | $26.41 | 1,081,734 |
2024-05-07 | $27.43 | $27.43 | $26.58 | $26.60 | $26.60 | 1,154,897 |
2024-05-06 | $27.27 | $27.46 | $27.04 | $27.27 | $27.27 | 604,362 |
2024-05-03 | $27.36 | $27.57 | $26.65 | $26.77 | $26.77 | 631,794 |
2024-05-02 | $26.34 | $26.75 | $25.88 | $26.63 | $26.63 | 1,392,752 |
2024-05-01 | $26.29 | $26.56 | $25.86 | $25.89 | $25.89 | 1,398,886 |
2024-04-30 | $26.02 | $26.55 | $25.92 | $26.20 | $26.20 | 2,054,281 |
2024-04-29 | $25.94 | $26.34 | $25.94 | $26.30 | $26.30 | 1,221,258 |
2024-04-26 | $25.64 | $26.42 | $25.58 | $25.68 | $25.68 | 1,185,574 |
2024-04-25 | $25.69 | $25.72 | $25.43 | $25.60 | $25.60 | 1,386,010 |
2024-04-24 | $25.06 | $26.06 | $24.83 | $25.90 | $25.90 | 1,066,099 |
2024-04-23 | $24.72 | $25.55 | $24.66 | $25.40 | $25.40 | 916,579 |
2024-04-22 | $24.28 | $24.75 | $24.03 | $24.71 | $24.71 | 701,998 |
2024-04-19 | $23.92 | $24.28 | $23.92 | $24.18 | $24.18 | 670,861 |
2024-04-18 | $23.89 | $24.20 | $23.77 | $23.96 | $23.96 | 763,731 |
2024-04-17 | $23.73 | $24.17 | $23.62 | $23.82 | $23.82 | 695,870 |
2024-04-16 | $23.92 | $24.06 | $23.52 | $23.68 | $23.68 | 1,236,556 |
2024-04-15 | $24.69 | $24.82 | $23.94 | $24.12 | $24.12 | 632,150 |
2024-04-12 | $25.00 | $25.11 | $24.38 | $24.48 | $24.48 | 650,273 |
2024-04-11 | $24.96 | $25.34 | $24.74 | $25.11 | $25.11 | 702,299 |
2024-04-10 | $24.78 | $24.93 | $24.47 | $24.81 | $24.81 | 922,117 |
2024-04-09 | $25.32 | $25.88 | $25.28 | $25.77 | $25.77 | 724,641 |
2024-04-08 | $24.76 | $25.36 | $24.76 | $25.30 | $25.30 | 668,967 |
2024-04-05 | $24.19 | $24.64 | $24.10 | $24.58 | $24.58 | 804,953 |
2024-04-04 | $24.98 | $25.21 | $24.21 | $24.34 | $24.34 | 895,192 |
2024-04-03 | $24.55 | $24.92 | $24.48 | $24.64 | $24.64 | 883,638 |
2024-04-02 | $24.71 | $24.73 | $24.37 | $24.60 | $24.60 | 973,867 |
2024-04-01 | $26.20 | $26.23 | $24.98 | $25.07 | $25.07 | 910,053 |
2024-03-28 | $26.00 | $26.27 | $25.88 | $26.18 | $26.18 | 925,638 |
2024-03-27 | $25.06 | $25.99 | $25.06 | $25.93 | $25.93 | 997,104 |
2024-03-26 | $25.27 | $25.35 | $24.78 | $24.85 | $24.85 | 959,571 |
2024-03-25 | $24.89 | $25.33 | $24.89 | $25.13 | $25.13 | 1,029,871 |
2024-03-22 | $25.72 | $25.84 | $24.75 | $24.78 | $24.78 | 929,630 |
2024-03-21 | $25.54 | $26.01 | $25.52 | $25.69 | $25.69 | 775,740 |
2024-03-20 | $24.50 | $25.44 | $24.29 | $25.35 | $25.35 | 821,250 |
2024-03-19 | $24.46 | $24.71 | $24.24 | $24.66 | $24.66 | 825,274 |
2024-03-18 | $24.56 | $24.70 | $24.43 | $24.58 | $24.58 | 653,712 |
2024-03-15 | $24.20 | $24.57 | $24.18 | $24.44 | $24.44 | 1,285,768 |
2024-03-14 | $24.69 | $24.69 | $24.01 | $24.40 | $24.40 | 843,976 |
2024-03-13 | $24.64 | $25.05 | $24.64 | $24.80 | $24.80 | 762,962 |
2024-03-12 | $24.60 | $24.86 | $24.25 | $24.63 | $24.63 | 728,507 |
2024-03-11 | $24.70 | $25.01 | $24.52 | $24.67 | $24.67 | 932,861 |
2024-03-08 | $24.76 | $25.24 | $24.69 | $24.80 | $24.80 | 790,481 |
2024-03-07 | $24.79 | $24.99 | $24.33 | $24.45 | $24.45 | 709,300 |
2024-03-06 | $25.48 | $25.48 | $24.60 | $24.61 | $24.61 | 1,562,639 |
2024-03-05 | $24.67 | $25.61 | $24.60 | $25.05 | $25.05 | 1,469,702 |
2024-03-04 | $24.87 | $24.95 | $24.29 | $24.87 | $24.87 | 850,182 |
2024-03-01 | $24.46 | $25.02 | $24.13 | $24.92 | $24.92 | 1,417,048 |
2024-02-29 | $24.21 | $24.54 | $24.00 | $24.45 | $24.45 | 2,120,356 |
2024-02-28 | $23.35 | $24.27 | $23.35 | $23.76 | $23.76 | 1,182,565 |
2024-02-27 | $23.64 | $23.92 | $23.37 | $23.63 | $23.63 | 988,001 |
2024-02-26 | $23.56 | $23.69 | $23.14 | $23.34 | $23.34 | 954,384 |
2024-02-23 | $23.93 | $24.08 | $23.63 | $23.67 | $23.67 | 1,081,085 |
2024-02-22 | $23.84 | $24.00 | $23.42 | $23.82 | $23.82 | 1,267,596 |
2024-02-21 | $23.62 | $24.05 | $23.50 | $23.82 | $23.82 | 1,665,357 |
2024-02-20 | $23.21 | $23.73 | $23.12 | $23.73 | $23.73 | 1,437,609 |
2024-02-16 | $22.86 | $24.01 | $22.60 | $23.65 | $23.65 | 1,859,497 |
2024-02-15 | $23.02 | $23.91 | $22.96 | $23.78 | $23.29 | 1,731,311 |
2024-02-14 | $23.15 | $23.37 | $22.71 | $22.76 | $22.29 | 2,309,329 |
2024-02-13 | $23.46 | $23.52 | $22.62 | $22.88 | $22.41 | 2,011,903 |
2024-02-12 | $23.96 | $24.84 | $23.96 | $24.60 | $24.09 | 2,134,026 |
2024-02-09 | $24.11 | $24.17 | $23.68 | $23.85 | $23.36 | 2,179,792 |
2024-02-08 | $22.58 | $24.24 | $22.52 | $24.07 | $23.57 | 3,146,321 |
2024-02-07 | $21.75 | $22.69 | $21.58 | $22.64 | $22.17 | 2,487,645 |
2024-02-06 | $21.73 | $22.04 | $21.46 | $21.64 | $21.19 | 2,459,215 |
2024-02-05 | $21.83 | $22.05 | $21.54 | $21.74 | $21.29 | 1,617,486 |
2024-02-02 | $22.17 | $22.48 | $21.86 | $22.23 | $21.77 | 1,468,207 |
2024-02-01 | $22.95 | $23.08 | $21.92 | $22.66 | $22.19 | 2,875,954 |
2024-01-31 | $23.46 | $23.78 | $22.70 | $22.97 | $22.49 | 3,196,776 |
2024-01-30 | $23.11 | $23.52 | $23.00 | $23.40 | $22.92 | 2,464,282 |
2024-01-29 | $22.74 | $23.26 | $22.68 | $23.21 | $22.73 | 1,155,892 |
2024-01-26 | $22.56 | $22.81 | $22.53 | $22.74 | $22.27 | 970,183 |
2024-01-25 | $22.72 | $22.84 | $22.32 | $22.53 | $22.06 | 1,174,411 |
2024-01-24 | $22.81 | $22.84 | $22.15 | $22.25 | $21.79 | 1,648,559 |
2024-01-23 | $23.34 | $23.49 | $22.12 | $22.36 | $21.90 | 1,559,523 |
2024-01-22 | $22.96 | $23.23 | $22.87 | $23.04 | $22.56 | 1,810,336 |
2024-01-19 | $21.90 | $22.76 | $21.69 | $22.76 | $22.29 | 1,351,773 |
2024-01-18 | $21.96 | $22.11 | $21.50 | $21.79 | $21.34 | 1,297,426 |
2024-01-17 | $22.04 | $22.23 | $21.37 | $21.84 | $21.39 | 919,095 |
2024-01-16 | $22.86 | $22.98 | $22.48 | $22.59 | $22.12 | 1,205,304 |
2024-01-12 | $23.35 | $23.59 | $23.07 | $23.22 | $23.22 | 656,111 |
2024-01-11 | $23.27 | $23.39 | $22.75 | $23.01 | $23.01 | 836,660 |
2024-01-10 | $23.11 | $23.64 | $23.10 | $23.47 | $23.47 | 983,906 |
2024-01-09 | $23.10 | $23.30 | $22.89 | $23.08 | $23.08 | 1,013,179 |
2024-01-08 | $22.93 | $23.50 | $22.83 | $23.42 | $23.42 | 960,964 |
2024-01-05 | $22.48 | $23.46 | $22.33 | $23.04 | $23.04 | 2,398,647 |
2024-01-04 | $22.49 | $23.05 | $22.20 | $22.77 | $22.77 | 1,215,590 |
2024-01-03 | $22.82 | $22.92 | $22.15 | $22.47 | $22.47 | 1,060,335 |
2024-01-02 | $22.94 | $23.64 | $22.88 | $23.32 | $23.32 | 1,103,851 |
2023-12-29 | $23.33 | $23.41 | $22.94 | $22.96 | $22.96 | 837,712 |
2023-12-28 | $22.89 | $23.48 | $22.89 | $23.47 | $23.47 | 804,146 |
2023-12-27 | $23.18 | $23.34 | $23.02 | $23.16 | $23.16 | 854,854 |
2023-12-26 | $22.84 | $23.40 | $22.70 | $23.23 | $23.23 | 584,260 |
2023-12-22 | $23.06 | $23.38 | $22.60 | $22.74 | $22.74 | 697,375 |
2023-12-21 | $23.00 | $23.33 | $22.55 | $22.84 | $22.84 | 941,586 |
2023-12-20 | $23.11 | $23.86 | $22.97 | $22.98 | $22.98 | 1,122,288 |
2023-12-19 | $23.34 | $23.45 | $23.10 | $23.12 | $23.12 | 1,124,426 |
2023-12-18 | $23.88 | $23.88 | $23.07 | $23.10 | $23.10 | 1,249,950 |
2023-12-15 | $24.11 | $24.37 | $23.47 | $23.78 | $23.78 | 2,935,026 |
2023-12-14 | $23.25 | $24.40 | $23.25 | $24.20 | $24.20 | 2,104,084 |
2023-12-13 | $21.00 | $22.48 | $20.83 | $22.31 | $22.31 | 1,684,965 |
2023-12-12 | $21.25 | $21.25 | $20.94 | $21.06 | $21.06 | 834,544 |
2023-12-11 | $21.45 | $21.62 | $21.28 | $21.28 | $21.28 | 1,392,909 |
2023-12-08 | $21.05 | $21.54 | $20.95 | $21.52 | $21.52 | 1,631,015 |
2023-12-07 | $20.73 | $21.32 | $20.72 | $21.24 | $21.24 | 1,347,971 |
2023-12-06 | $20.77 | $21.25 | $20.54 | $20.72 | $20.72 | 2,084,597 |
2023-12-05 | $20.74 | $20.83 | $20.24 | $20.47 | $20.47 | 1,063,430 |
2023-12-04 | $20.28 | $20.92 | $20.25 | $20.90 | $20.90 | 1,147,313 |
2023-12-01 | $18.96 | $20.48 | $18.77 | $20.48 | $20.48 | 1,888,120 |
2023-11-30 | $18.77 | $19.05 | $18.56 | $18.95 | $18.95 | 2,163,496 |
2023-11-29 | $18.69 | $19.42 | $18.69 | $18.72 | $18.72 | 1,473,575 |
2023-11-28 | $17.86 | $18.51 | $17.58 | $18.46 | $18.46 | 1,536,200 |
2023-11-27 | $17.86 | $17.99 | $17.67 | $17.87 | $17.87 | 1,125,081 |
2023-11-24 | $17.96 | $18.09 | $17.78 | $17.92 | $17.92 | 447,293 |
2023-11-22 | $18.30 | $18.38 | $17.99 | $18.08 | $18.08 | 1,094,890 |
2023-11-21 | $18.60 | $18.61 | $18.04 | $18.05 | $18.05 | 1,018,095 |
2023-11-20 | $18.72 | $18.84 | $18.36 | $18.84 | $18.84 | 1,132,729 |
2023-11-17 | $18.59 | $18.77 | $18.38 | $18.71 | $18.71 | 1,622,527 |
2023-11-16 | $19.62 | $19.66 | $18.80 | $18.80 | $18.31 | 1,474,087 |
2023-11-15 | $19.30 | $20.13 | $19.28 | $19.70 | $19.19 | 1,863,326 |
2023-11-14 | $18.30 | $19.61 | $18.29 | $19.28 | $18.78 | 1,589,524 |
2023-11-13 | $17.54 | $17.77 | $17.17 | $17.66 | $17.20 | 1,394,508 |
2023-11-10 | $18.13 | $18.13 | $17.76 | $17.99 | $17.52 | 1,084,356 |
2023-11-09 | $18.89 | $18.91 | $17.90 | $17.97 | $17.50 | 1,440,221 |
2023-11-08 | $19.03 | $19.12 | $18.65 | $18.72 | $18.23 | 930,729 |
2023-11-07 | $19.55 | $19.74 | $18.94 | $18.95 | $18.46 | 1,117,693 |
2023-11-06 | $19.86 | $20.00 | $19.54 | $19.67 | $19.16 | 777,071 |
2023-11-03 | $19.95 | $20.43 | $19.91 | $20.02 | $19.50 | 1,039,780 |
2023-11-02 | $18.51 | $19.40 | $18.44 | $19.37 | $18.87 | 1,452,556 |
2023-11-01 | $17.83 | $18.22 | $17.70 | $18.02 | $17.55 | 1,080,857 |
2023-10-31 | $18.05 | $18.20 | $17.70 | $17.89 | $17.42 | 1,491,105 |
2023-10-30 | $18.12 | $18.43 | $17.57 | $17.91 | $17.44 | 1,812,439 |
2023-10-27 | $18.09 | $18.09 | $17.59 | $17.80 | $17.34 | 2,013,345 |
2023-10-26 | $17.75 | $18.05 | $17.60 | $17.89 | $17.42 | 1,916,681 |
2023-10-25 | $18.25 | $18.34 | $17.06 | $17.54 | $17.08 | 2,922,089 |
2023-10-24 | $18.46 | $18.65 | $18.31 | $18.47 | $17.99 | 2,351,471 |
2023-10-23 | $18.25 | $18.54 | $18.15 | $18.27 | $17.79 | 2,292,109 |
2023-10-20 | $18.69 | $18.93 | $18.44 | $18.44 | $17.96 | 1,574,409 |
2023-10-19 | $19.21 | $19.38 | $18.59 | $18.69 | $18.20 | 1,457,931 |
2023-10-18 | $19.86 | $19.94 | $19.30 | $19.33 | $18.83 | 1,151,217 |
2023-10-17 | $19.62 | $20.34 | $19.60 | $20.17 | $19.65 | 1,182,677 |
2023-10-16 | $19.45 | $19.98 | $19.26 | $19.89 | $19.37 | 1,335,007 |
2023-10-13 | $19.71 | $19.82 | $19.19 | $19.25 | $19.25 | 1,097,648 |
2023-10-12 | $19.81 | $19.81 | $19.38 | $19.62 | $19.62 | 635,183 |
2023-10-11 | $19.52 | $20.03 | $19.52 | $19.95 | $19.95 | 1,069,701 |
2023-10-10 | $19.48 | $19.76 | $19.38 | $19.50 | $19.50 | 859,351 |
2023-10-09 | $18.89 | $19.57 | $18.82 | $19.43 | $19.43 | 868,006 |
2023-10-06 | $19.23 | $19.44 | $18.56 | $19.18 | $19.18 | 1,647,395 |
2023-10-05 | $19.38 | $19.59 | $19.18 | $19.47 | $19.47 | 1,125,786 |
2023-10-04 | $19.34 | $19.53 | $19.04 | $19.49 | $19.49 | 1,402,435 |
2023-10-03 | $19.86 | $19.91 | $19.07 | $19.19 | $19.19 | 1,102,486 |
2023-10-02 | $20.55 | $20.69 | $19.81 | $20.03 | $20.03 | 1,134,751 |
2023-09-29 | $20.92 | $20.99 | $20.42 | $20.61 | $20.61 | 983,749 |
2023-09-28 | $20.23 | $20.67 | $20.13 | $20.53 | $20.53 | 1,065,647 |
2023-09-27 | $20.29 | $20.72 | $20.09 | $20.21 | $20.21 | 985,240 |
2023-09-26 | $20.50 | $20.69 | $20.15 | $20.24 | $20.24 | 1,150,799 |
2023-09-25 | $20.90 | $21.08 | $20.54 | $20.73 | $20.73 | 1,231,211 |
2023-09-22 | $21.34 | $21.36 | $20.75 | $21.00 | $21.00 | 1,302,432 |
2023-09-21 | $22.53 | $22.61 | $21.20 | $21.30 | $21.30 | 1,681,614 |
2023-09-20 | $23.01 | $23.28 | $22.78 | $22.79 | $22.79 | 1,233,068 |
2023-09-19 | $22.63 | $23.01 | $22.63 | $22.75 | $22.75 | 763,358 |
2023-09-18 | $22.82 | $22.82 | $22.37 | $22.59 | $22.59 | 1,037,338 |
2023-09-15 | $22.68 | $22.96 | $22.61 | $22.87 | $22.87 | 19,474,563 |
2023-09-14 | $22.58 | $23.08 | $22.58 | $22.84 | $22.84 | 1,655,041 |
2023-09-13 | $23.06 | $23.17 | $22.11 | $22.24 | $22.24 | 1,550,458 |
2023-09-12 | $23.19 | $23.44 | $22.96 | $23.05 | $23.05 | 1,112,673 |
2023-09-11 | $23.86 | $23.97 | $23.20 | $23.24 | $23.24 | 688,782 |
2023-09-08 | $23.69 | $23.90 | $23.55 | $23.77 | $23.77 | 825,928 |
2023-09-07 | $23.80 | $24.07 | $23.64 | $23.70 | $23.70 | 1,733,514 |
2023-09-06 | $23.89 | $24.11 | $23.38 | $23.96 | $23.96 | 1,122,585 |
2023-09-05 | $24.11 | $24.57 | $23.96 | $23.98 | $23.98 | 1,761,640 |
2023-09-01 | $24.00 | $24.29 | $24.00 | $24.09 | $24.09 | 602,749 |
2023-08-31 | $24.04 | $24.05 | $23.76 | $23.83 | $23.83 | 672,435 |
2023-08-30 | $23.64 | $24.05 | $23.64 | $24.02 | $24.02 | 1,579,922 |
2023-08-29 | $23.43 | $24.07 | $23.24 | $23.98 | $23.98 | 771,154 |
2023-08-28 | $23.02 | $23.59 | $22.97 | $23.43 | $23.43 | 603,768 |
2023-08-25 | $23.09 | $23.31 | $22.73 | $22.84 | $22.84 | 694,639 |
2023-08-24 | $23.03 | $23.46 | $22.83 | $22.93 | $22.93 | 697,781 |
2023-08-23 | $22.60 | $23.17 | $22.32 | $23.10 | $23.10 | 959,002 |
2023-08-22 | $22.41 | $22.52 | $22.25 | $22.43 | $22.43 | 827,424 |
2023-08-21 | $22.37 | $22.43 | $22.10 | $22.21 | $22.21 | 827,378 |
2023-08-18 | $22.08 | $22.51 | $22.08 | $22.42 | $22.42 | 795,357 |
2023-08-17 | $23.02 | $23.22 | $22.75 | $22.80 | $22.30 | 967,180 |
2023-08-16 | $23.16 | $23.34 | $22.87 | $22.92 | $22.92 | 738,906 |
2023-08-15 | $23.69 | $23.71 | $23.12 | $23.24 | $23.24 | 1,135,491 |
2023-08-14 | $24.44 | $24.47 | $23.88 | $23.95 | $23.95 | 666,540 |
2023-08-11 | $24.15 | $24.69 | $24.12 | $24.62 | $24.62 | 1,023,667 |
2023-08-10 | $24.44 | $24.79 | $24.25 | $24.27 | $24.27 | 1,255,720 |
2023-08-09 | $24.63 | $24.63 | $24.01 | $24.26 | $24.26 | 1,623,072 |
2023-08-08 | $24.61 | $24.81 | $24.32 | $24.69 | $24.69 | 576,294 |
2023-08-07 | $24.72 | $25.11 | $24.72 | $25.06 | $25.06 | 585,506 |
2023-08-04 | $24.27 | $24.93 | $24.17 | $24.67 | $24.67 | 881,213 |
2023-08-03 | $24.27 | $24.40 | $23.80 | $24.39 | $24.39 | 963,319 |
2023-08-02 | $24.20 | $24.46 | $24.05 | $24.44 | $24.44 | 1,025,253 |
2023-08-01 | $25.12 | $25.13 | $24.27 | $24.49 | $24.49 | 1,073,831 |
2023-07-31 | $25.28 | $25.64 | $25.09 | $25.27 | $25.27 | 1,304,151 |
2023-07-28 | $25.20 | $25.41 | $25.04 | $25.22 | $25.22 | 1,026,254 |
2023-07-27 | $25.43 | $25.63 | $24.63 | $24.69 | $24.69 | 1,382,547 |
2023-07-26 | $25.62 | $25.80 | $25.04 | $25.50 | $25.50 | 1,540,056 |
2023-07-25 | $25.50 | $25.67 | $25.31 | $25.37 | $25.37 | 749,100 |
2023-07-24 | $25.42 | $25.86 | $25.34 | $25.51 | $25.51 | 1,301,744 |
2023-07-21 | $25.64 | $25.80 | $25.28 | $25.49 | $25.49 | 638,231 |
2023-07-20 | $26.21 | $26.21 | $25.37 | $25.51 | $25.51 | 996,202 |
2023-07-19 | $25.77 | $26.27 | $25.69 | $26.26 | $26.26 | 860,004 |
2023-07-18 | $25.40 | $25.92 | $25.18 | $25.50 | $25.50 | 1,001,343 |
2023-07-17 | $25.44 | $25.48 | $25.16 | $25.31 | $25.31 | 1,156,351 |
2023-07-14 | $25.67 | $25.70 | $25.40 | $25.54 | $25.54 | 836,749 |
2023-07-13 | $25.30 | $25.74 | $25.18 | $25.74 | $25.74 | 1,273,249 |
2023-07-12 | $25.75 | $25.95 | $25.26 | $25.30 | $25.30 | 1,641,736 |
2023-07-11 | $24.93 | $25.34 | $24.71 | $25.30 | $25.30 | 999,447 |
2023-07-10 | $24.65 | $24.93 | $24.51 | $24.75 | $24.75 | 781,297 |
2023-07-07 | $24.26 | $25.27 | $24.16 | $24.91 | $24.91 | 1,042,366 |
2023-07-06 | $24.07 | $24.35 | $23.78 | $24.28 | $24.28 | 792,123 |
2023-07-05 | $24.62 | $25.02 | $24.14 | $24.52 | $24.52 | 899,592 |
2023-07-03 | $24.01 | $24.76 | $23.97 | $24.73 | $24.73 | 634,916 |
2023-06-30 | $24.15 | $24.30 | $23.56 | $23.91 | $23.91 | 1,306,091 |
2023-06-29 | $23.27 | $23.95 | $23.19 | $23.86 | $23.86 | 1,501,739 |
2023-06-28 | $23.25 | $23.33 | $22.84 | $23.31 | $23.31 | 1,932,505 |
2023-06-27 | $22.65 | $23.44 | $22.40 | $23.28 | $23.28 | 1,427,304 |
2023-06-26 | $21.23 | $22.76 | $21.23 | $22.70 | $22.70 | 1,012,038 |
2023-06-23 | $21.41 | $21.70 | $21.00 | $21.23 | $21.23 | 1,574,420 |
2023-06-22 | $22.31 | $22.34 | $21.41 | $21.57 | $21.57 | 990,950 |
2023-06-21 | $22.27 | $22.57 | $22.02 | $22.30 | $22.30 | 611,985 |
2023-06-20 | $22.68 | $22.68 | $22.14 | $22.50 | $22.50 | 687,406 |
2023-06-16 | $22.97 | $23.02 | $22.62 | $22.89 | $22.89 | 1,650,231 |
2023-06-15 | $22.38 | $22.91 | $22.08 | $22.90 | $22.90 | 914,383 |
2023-06-14 | $22.84 | $23.05 | $22.35 | $22.48 | $22.48 | 1,103,298 |
2023-06-13 | $22.52 | $22.94 | $22.32 | $22.62 | $22.62 | 1,075,502 |
2023-06-12 | $22.49 | $23.08 | $22.28 | $22.43 | $22.43 | 742,358 |
2023-06-09 | $22.58 | $22.67 | $22.31 | $22.56 | $22.56 | 915,685 |
2023-06-08 | $22.86 | $22.86 | $22.14 | $22.60 | $22.60 | 778,392 |
2023-06-07 | $22.04 | $23.17 | $21.93 | $22.98 | $22.98 | 1,207,300 |
2023-06-06 | $20.97 | $22.06 | $20.92 | $21.74 | $21.74 | 953,194 |
2023-06-05 | $21.20 | $21.31 | $20.72 | $20.84 | $20.84 | 933,600 |
2023-06-02 | $20.69 | $21.38 | $20.65 | $21.28 | $21.28 | 1,345,049 |
2023-06-01 | $20.84 | $20.85 | $20.06 | $20.27 | $20.27 | 1,444,117 |
2023-05-31 | $20.66 | $20.91 | $20.46 | $20.68 | $20.68 | 1,178,057 |
2023-05-30 | $20.50 | $20.83 | $20.42 | $20.76 | $20.76 | 854,960 |
2023-05-26 | $20.40 | $20.49 | $19.99 | $20.41 | $20.41 | 945,538 |
2023-05-25 | $20.41 | $20.45 | $19.98 | $20.26 | $20.26 | 1,107,457 |
2023-05-24 | $21.10 | $21.19 | $20.46 | $20.51 | $20.51 | 1,029,209 |
2023-05-23 | $21.16 | $22.09 | $21.05 | $21.15 | $21.15 | 1,889,067 |
2023-05-22 | $20.60 | $21.09 | $20.30 | $20.94 | $20.94 | 1,010,736 |
2023-05-19 | $20.33 | $20.84 | $20.22 | $20.58 | $20.58 | 2,139,271 |
2023-05-18 | $20.50 | $20.71 | $20.19 | $20.67 | $20.18 | 1,147,212 |
2023-05-17 | $20.14 | $20.80 | $20.06 | $20.62 | $20.13 | 1,385,708 |
2023-05-16 | $20.70 | $20.75 | $20.06 | $20.08 | $19.60 | 974,105 |
2023-05-15 | $21.00 | $21.06 | $20.59 | $20.73 | $20.24 | 947,546 |
2023-05-12 | $21.44 | $21.44 | $20.65 | $20.74 | $20.74 | 1,251,602 |
2023-05-11 | $21.46 | $21.46 | $21.19 | $21.31 | $21.31 | 1,058,869 |
2023-05-10 | $22.01 | $22.10 | $21.49 | $21.67 | $21.67 | 860,486 |
2023-05-09 | $21.70 | $22.03 | $21.32 | $21.72 | $21.72 | 1,527,771 |
2023-05-08 | $22.35 | $22.37 | $21.69 | $21.87 | $21.87 | 844,618 |
2023-05-05 | $22.24 | $22.48 | $21.84 | $22.25 | $22.25 | 1,022,489 |
2023-05-04 | $21.57 | $22.17 | $21.33 | $21.88 | $21.88 | 818,779 |
2023-05-03 | $22.14 | $22.37 | $21.64 | $21.73 | $21.73 | 1,374,322 |
2023-05-02 | $22.63 | $22.76 | $21.85 | $22.07 | $22.07 | 1,135,625 |
2023-05-01 | $22.80 | $23.06 | $22.55 | $22.85 | $22.85 | 1,206,277 |
2023-04-28 | $22.61 | $23.36 | $22.61 | $22.92 | $22.92 | 1,377,765 |
2023-04-27 | $22.27 | $22.83 | $22.19 | $22.64 | $22.64 | 1,373,116 |
2023-04-26 | $22.94 | $23.11 | $22.05 | $22.36 | $22.36 | 2,341,233 |
2023-04-25 | $22.48 | $22.80 | $22.27 | $22.50 | $22.50 | 1,240,185 |
2023-04-24 | $22.88 | $23.03 | $22.51 | $22.80 | $22.80 | 999,262 |
2023-04-21 | $23.23 | $23.26 | $22.63 | $22.84 | $22.84 | 1,233,523 |
2023-04-20 | $23.29 | $23.55 | $22.89 | $23.05 | $23.05 | 904,334 |
2023-04-19 | $22.80 | $23.77 | $22.71 | $23.56 | $23.56 | 1,531,849 |
2023-04-18 | $23.36 | $23.55 | $22.83 | $23.02 | $23.02 | 892,793 |
2023-04-17 | $22.75 | $23.46 | $22.63 | $23.41 | $23.41 | 1,278,428 |
2023-04-14 | $23.11 | $23.39 | $22.51 | $22.67 | $22.67 | 1,034,132 |
2023-04-13 | $22.98 | $23.18 | $22.73 | $22.92 | $22.92 | 924,513 |
2023-04-12 | $23.83 | $23.87 | $22.94 | $22.95 | $22.95 | 1,237,874 |
2023-04-11 | $23.33 | $23.73 | $23.22 | $23.51 | $23.51 | 1,709,292 |
2023-04-10 | $23.09 | $23.44 | $22.46 | $23.21 | $23.21 | 1,158,170 |
2023-04-06 | $23.32 | $23.37 | $22.97 | $23.25 | $23.25 | 773,501 |
2023-04-05 | $22.80 | $23.23 | $22.76 | $23.15 | $23.15 | 1,112,917 |
2023-04-04 | $23.25 | $23.25 | $22.63 | $22.96 | $22.96 | 970,280 |
2023-04-03 | $23.44 | $23.80 | $22.94 | $23.06 | $23.06 | 1,039,336 |
2023-03-31 | $22.89 | $23.20 | $22.58 | $23.19 | $23.19 | 1,255,058 |
2023-03-30 | $22.89 | $23.17 | $22.62 | $22.79 | $22.79 | 1,737,887 |
2023-03-29 | $22.00 | $22.66 | $22.00 | $22.55 | $22.55 | 1,415,855 |
2023-03-28 | $21.16 | $21.76 | $21.00 | $21.65 | $21.65 | 1,175,716 |
2023-03-27 | $21.57 | $21.70 | $21.19 | $21.34 | $21.34 | 1,951,996 |
2023-03-24 | $19.62 | $20.86 | $19.45 | $20.78 | $20.78 | 2,112,557 |
2023-03-23 | $20.99 | $21.08 | $19.70 | $19.82 | $19.82 | 1,526,561 |
2023-03-22 | $21.76 | $21.87 | $20.83 | $20.88 | $20.88 | 2,042,493 |
2023-03-21 | $21.54 | $22.30 | $21.44 | $22.01 | $22.01 | 1,751,871 |
2023-03-20 | $20.81 | $21.55 | $20.81 | $21.13 | $21.13 | 1,143,378 |
2023-03-17 | $21.59 | $21.61 | $20.45 | $20.75 | $20.75 | 2,547,481 |
2023-03-16 | $22.18 | $22.24 | $21.12 | $21.72 | $21.72 | 1,582,157 |
2023-03-15 | $22.00 | $22.61 | $21.51 | $22.48 | $22.48 | 1,748,229 |
2023-03-14 | $23.86 | $24.04 | $22.21 | $22.48 | $22.48 | 2,086,166 |
2023-03-13 | $23.13 | $23.58 | $22.64 | $23.22 | $23.22 | 1,729,367 |
2023-03-10 | $25.12 | $25.16 | $23.58 | $23.62 | $23.62 | 1,388,469 |
2023-03-09 | $25.50 | $25.68 | $25.18 | $25.21 | $25.21 | 1,916,301 |
2023-03-08 | $26.07 | $26.44 | $25.82 | $26.21 | $26.21 | 595,209 |
2023-03-07 | $26.87 | $26.97 | $25.85 | $26.07 | $26.07 | 687,761 |
2023-03-06 | $27.36 | $27.45 | $26.80 | $26.88 | $26.88 | 1,128,050 |
2023-03-03 | $27.37 | $27.57 | $27.03 | $27.19 | $27.19 | 573,893 |
2023-03-02 | $26.73 | $27.16 | $26.51 | $27.15 | $27.15 | 748,131 |
2023-03-01 | $26.37 | $26.90 | $26.23 | $26.87 | $26.87 | 1,362,363 |
2023-02-28 | $26.67 | $26.91 | $26.45 | $26.50 | $26.50 | 1,960,649 |
2023-02-27 | $27.38 | $27.44 | $26.56 | $26.69 | $26.69 | 570,897 |
2023-02-24 | $27.06 | $27.12 | $26.73 | $27.05 | $27.05 | 676,233 |
2023-02-23 | $27.53 | $27.70 | $27.09 | $27.35 | $27.35 | 525,273 |
2023-02-22 | $27.63 | $27.86 | $27.23 | $27.34 | $27.34 | 1,133,059 |
2023-02-21 | $28.17 | $28.40 | $27.53 | $27.64 | $27.64 | 554,275 |
2023-02-17 | $28.70 | $28.85 | $28.22 | $28.42 | $28.42 | 953,596 |
2023-02-16 | $29.75 | $29.75 | $29.28 | $29.30 | $28.79 | 686,074 |
2023-02-15 | $29.75 | $30.09 | $29.59 | $30.08 | $29.56 | 409,977 |
2023-02-14 | $30.13 | $30.28 | $29.70 | $29.93 | $29.41 | 525,680 |
2023-02-13 | $29.77 | $30.21 | $29.71 | $30.21 | $29.69 | 404,212 |
2023-02-10 | $29.22 | $29.76 | $29.15 | $29.68 | $29.17 | 475,297 |
2023-02-09 | $29.86 | $30.06 | $29.23 | $29.31 | $28.80 | 855,874 |
2023-02-08 | $29.43 | $30.32 | $29.39 | $29.69 | $29.18 | 1,039,133 |
2023-02-07 | $29.69 | $30.21 | $29.39 | $29.84 | $29.32 | 1,263,070 |
2023-02-06 | $30.50 | $30.51 | $29.65 | $29.99 | $29.47 | 675,723 |
2023-02-03 | $31.14 | $31.25 | $30.51 | $30.80 | $30.27 | 934,552 |
2023-02-02 | $30.83 | $31.88 | $30.83 | $31.58 | $31.03 | 1,376,911 |
2023-02-01 | $30.23 | $30.60 | $29.69 | $30.45 | $29.92 | 1,030,236 |
2023-01-31 | $29.80 | $30.45 | $29.56 | $30.37 | $29.84 | 2,514,147 |
2023-01-30 | $29.98 | $30.28 | $29.79 | $29.82 | $29.30 | 458,934 |
2023-01-27 | $29.11 | $30.34 | $29.11 | $30.23 | $30.23 | 581,836 |
2023-01-26 | $29.30 | $29.37 | $28.92 | $29.14 | $29.14 | 561,335 |
2023-01-25 | $28.71 | $29.29 | $28.57 | $29.19 | $29.19 | 514,331 |
2023-01-24 | $28.98 | $29.31 | $28.80 | $28.82 | $28.82 | 636,857 |
2023-01-23 | $29.19 | $29.64 | $29.04 | $29.43 | $29.43 | 389,653 |
2023-01-20 | $28.99 | $29.19 | $28.58 | $29.19 | $29.19 | 530,641 |
2023-01-19 | $29.11 | $29.32 | $28.84 | $28.88 | $28.88 | 721,235 |
2023-01-18 | $30.01 | $30.03 | $29.12 | $29.36 | $29.36 | 648,249 |
2023-01-17 | $29.81 | $30.07 | $29.68 | $29.91 | $29.91 | 476,979 |
2023-01-13 | $29.69 | $29.98 | $29.53 | $29.86 | $29.86 | 424,907 |
2023-01-12 | $29.66 | $30.20 | $29.31 | $30.00 | $30.00 | 596,298 |
2023-01-11 | $28.67 | $29.41 | $28.63 | $29.34 | $29.34 | 630,071 |
2023-01-10 | $27.92 | $28.33 | $27.31 | $28.30 | $28.30 | 1,971,273 |
2023-01-09 | $28.26 | $28.49 | $27.76 | $27.92 | $27.92 | 1,489,351 |
2023-01-06 | $27.52 | $28.39 | $27.52 | $28.27 | $28.27 | 462,853 |
2023-01-05 | $28.30 | $28.30 | $27.44 | $27.46 | $27.46 | 599,718 |
2023-01-04 | $28.32 | $28.74 | $28.20 | $28.57 | $28.57 | 579,442 |
2023-01-03 | $28.44 | $28.70 | $27.70 | $28.10 | $28.10 | 602,811 |
2022-12-30 | $27.76 | $28.03 | $27.58 | $27.98 | $27.98 | 545,137 |
2022-12-29 | $27.24 | $28.16 | $27.21 | $28.03 | $28.03 | 699,232 |
2022-12-28 | $28.12 | $28.24 | $27.16 | $27.21 | $27.21 | 633,224 |
2022-12-27 | $27.83 | $28.22 | $27.62 | $28.14 | $28.14 | 519,848 |
2022-12-23 | $27.55 | $27.84 | $27.38 | $27.78 | $27.78 | 432,619 |
2022-12-22 | $27.55 | $27.71 | $27.04 | $27.67 | $27.67 | 555,238 |
2022-12-21 | $27.76 | $28.13 | $27.68 | $27.82 | $27.82 | 635,666 |
2022-12-20 | $27.26 | $27.73 | $27.24 | $27.50 | $27.50 | 539,322 |
2022-12-19 | $27.81 | $27.96 | $27.26 | $27.44 | $27.44 | 792,532 |
2022-12-16 | $28.40 | $28.51 | $27.46 | $27.83 | $27.83 | 1,883,846 |
2022-12-15 | $29.14 | $29.33 | $28.81 | $28.94 | $28.94 | 1,233,961 |
2022-12-14 | $29.16 | $29.78 | $29.03 | $29.46 | $29.46 | 1,115,055 |
2022-12-13 | $29.65 | $29.99 | $28.80 | $29.29 | $29.29 | 1,000,599 |
2022-12-12 | $28.64 | $28.80 | $28.11 | $28.65 | $28.65 | 553,808 |
2022-12-09 | $27.71 | $28.69 | $27.60 | $28.65 | $28.65 | 1,156,990 |
2022-12-08 | $27.78 | $28.17 | $27.69 | $27.82 | $27.82 | 635,920 |
2022-12-07 | $27.60 | $27.88 | $27.26 | $27.63 | $27.63 | 910,510 |
2022-12-06 | $28.26 | $28.32 | $27.41 | $27.71 | $27.71 | 849,508 |
2022-12-05 | $29.17 | $29.17 | $28.14 | $28.29 | $28.29 | 641,600 |
2022-12-02 | $29.05 | $29.49 | $28.89 | $29.36 | $29.36 | 692,308 |
2022-12-01 | $30.00 | $30.37 | $29.11 | $29.34 | $29.34 | 804,802 |
2022-11-30 | $29.06 | $29.80 | $28.71 | $29.80 | $29.80 | 850,442 |
2022-11-29 | $28.75 | $29.30 | $28.61 | $29.29 | $29.29 | 465,779 |
2022-11-28 | $28.93 | $29.21 | $28.62 | $28.76 | $28.76 | 625,187 |
2022-11-25 | $28.89 | $29.27 | $28.89 | $29.25 | $29.25 | 245,434 |
2022-11-23 | $28.78 | $28.98 | $28.56 | $28.75 | $28.75 | 334,617 |
2022-11-22 | $28.64 | $29.08 | $28.44 | $29.05 | $29.05 | 712,442 |
2022-11-21 | $28.10 | $28.56 | $28.10 | $28.41 | $28.41 | 446,552 |
2022-11-18 | $28.29 | $28.60 | $27.93 | $28.23 | $28.23 | 590,592 |
2022-11-17 | $28.16 | $28.51 | $28.02 | $28.48 | $27.98 | 664,652 |
2022-11-16 | $29.38 | $29.46 | $28.69 | $28.70 | $28.20 | 499,531 |
2022-11-15 | $29.89 | $29.98 | $29.19 | $29.47 | $28.96 | 768,312 |
2022-11-14 | $30.04 | $30.39 | $29.35 | $29.36 | $28.85 | 677,498 |
2022-11-11 | $30.00 | $30.48 | $29.69 | $30.29 | $30.29 | 964,667 |
2022-11-10 | $28.98 | $29.95 | $28.98 | $29.95 | $29.95 | 556,329 |
2022-11-09 | $28.18 | $28.37 | $27.77 | $27.84 | $27.84 | 491,090 |
2022-11-08 | $28.31 | $28.67 | $28.13 | $28.39 | $28.39 | 744,513 |
2022-11-07 | $28.69 | $28.87 | $27.84 | $28.33 | $28.33 | 502,216 |
2022-11-04 | $27.81 | $28.44 | $27.73 | $28.44 | $28.44 | 752,170 |
2022-11-03 | $27.54 | $27.93 | $26.90 | $27.58 | $27.58 | 1,561,758 |
2022-11-02 | $28.08 | $28.95 | $27.86 | $27.99 | $27.99 | 1,251,446 |
2022-11-01 | $28.53 | $28.60 | $28.20 | $28.22 | $28.22 | 648,464 |
2022-10-31 | $27.94 | $28.29 | $27.76 | $28.23 | $28.23 | 882,812 |
2022-10-28 | $27.66 | $28.27 | $27.52 | $28.25 | $28.25 | 827,699 |
2022-10-27 | $28.14 | $28.31 | $27.70 | $27.75 | $27.75 | 801,955 |
2022-10-26 | $28.41 | $28.70 | $27.42 | $27.81 | $27.81 | 1,472,391 |
2022-10-25 | $26.37 | $27.67 | $26.20 | $27.41 | $27.41 | 1,101,310 |
2022-10-24 | $26.28 | $26.34 | $26.00 | $26.14 | $26.14 | 1,316,657 |
2022-10-21 | $25.60 | $26.03 | $25.40 | $25.99 | $25.99 | 936,206 |
2022-10-20 | $25.48 | $25.96 | $25.36 | $25.65 | $25.65 | 906,949 |
2022-10-19 | $25.92 | $25.97 | $25.08 | $25.43 | $25.43 | 1,033,784 |
2022-10-18 | $27.01 | $27.19 | $26.15 | $26.40 | $26.40 | 1,284,005 |
2022-10-17 | $26.26 | $26.96 | $26.26 | $26.70 | $26.70 | 1,030,899 |
2022-10-14 | $26.09 | $26.25 | $25.67 | $25.82 | $25.82 | 910,611 |
2022-10-13 | $24.93 | $25.97 | $24.68 | $25.77 | $25.77 | 1,240,425 |
2022-10-12 | $25.38 | $25.48 | $25.08 | $25.34 | $25.34 | 683,511 |
2022-10-11 | $25.14 | $25.57 | $24.76 | $25.44 | $25.44 | 1,216,919 |
2022-10-10 | $24.72 | $25.52 | $24.72 | $25.16 | $25.16 | 2,611,186 |
2022-10-07 | $25.29 | $25.39 | $24.51 | $24.72 | $24.72 | 1,110,378 |
2022-10-06 | $25.99 | $26.08 | $25.25 | $25.57 | $25.57 | 1,603,259 |
2022-10-05 | $27.18 | $27.19 | $25.53 | $26.09 | $26.09 | 1,458,444 |
2022-10-04 | $27.36 | $28.22 | $27.17 | $27.77 | $27.77 | 1,779,528 |
2022-10-03 | $27.46 | $27.48 | $26.63 | $26.98 | $26.98 | 1,348,843 |
2022-09-30 | $26.97 | $27.30 | $26.90 | $26.96 | $26.96 | 1,261,702 |
2022-09-29 | $27.52 | $27.52 | $26.44 | $26.66 | $26.66 | 1,425,176 |
2022-09-28 | $26.83 | $28.03 | $26.59 | $27.82 | $27.82 | 2,013,706 |
2022-09-27 | $27.08 | $27.18 | $26.11 | $26.53 | $26.53 | 1,566,376 |
2022-09-26 | $27.32 | $27.32 | $26.23 | $26.41 | $26.41 | 1,116,070 |
2022-09-23 | $28.00 | $28.16 | $27.24 | $27.51 | $27.51 | 1,203,805 |
2022-09-22 | $28.70 | $28.71 | $28.16 | $28.39 | $28.39 | 846,488 |
2022-09-21 | $29.95 | $30.04 | $28.79 | $28.79 | $28.79 | 971,372 |
2022-09-20 | $29.97 | $29.97 | $29.39 | $29.66 | $29.66 | 730,730 |
2022-09-19 | $29.92 | $30.31 | $29.87 | $30.30 | $30.30 | 789,313 |
2022-09-16 | $29.50 | $30.35 | $29.24 | $30.34 | $30.34 | 2,813,086 |
2022-09-15 | $30.42 | $30.64 | $29.61 | $29.65 | $29.65 | 1,298,470 |
2022-09-14 | $30.38 | $30.51 | $30.01 | $30.35 | $30.35 | 813,646 |
2022-09-13 | $31.04 | $31.30 | $30.44 | $30.54 | $30.54 | 849,590 |
2022-09-12 | $31.64 | $31.96 | $31.55 | $31.87 | $31.87 | 736,579 |
2022-09-09 | $31.21 | $31.53 | $31.08 | $31.33 | $31.33 | 654,081 |
2022-09-08 | $30.42 | $31.33 | $30.36 | $30.98 | $30.98 | 922,671 |
2022-09-07 | $29.96 | $30.74 | $29.82 | $30.74 | $30.74 | 703,290 |
2022-09-06 | $30.13 | $30.23 | $29.61 | $29.99 | $29.99 | 876,962 |
2022-09-02 | $30.50 | $30.57 | $29.98 | $30.09 | $30.09 | 940,164 |
2022-09-01 | $30.13 | $30.38 | $29.64 | $30.08 | $30.08 | 747,222 |
2022-08-31 | $30.97 | $31.13 | $30.40 | $30.41 | $30.41 | 691,431 |
2022-08-30 | $31.41 | $31.41 | $30.75 | $30.79 | $30.79 | 1,011,221 |
2022-08-29 | $31.33 | $31.45 | $30.88 | $31.32 | $31.32 | 728,928 |
2022-08-26 | $32.12 | $32.25 | $31.53 | $31.53 | $31.53 | 1,011,896 |
2022-08-25 | $32.03 | $32.48 | $31.93 | $32.12 | $32.12 | 709,570 |
2022-08-24 | $32.30 | $32.31 | $31.84 | $31.92 | $31.92 | 876,881 |
2022-08-23 | $32.27 | $32.60 | $32.17 | $32.30 | $32.30 | 695,274 |
2022-08-22 | $33.17 | $33.51 | $32.19 | $32.28 | $32.28 | 716,762 |
2022-08-19 | $33.70 | $33.77 | $32.95 | $33.54 | $33.54 | 1,206,661 |
2022-08-18 | $34.68 | $34.95 | $33.97 | $34.23 | $33.73 | 1,378,625 |
2022-08-17 | $34.92 | $34.92 | $34.36 | $34.53 | $34.02 | 516,294 |
2022-08-16 | $35.00 | $35.47 | $34.82 | $35.21 | $34.69 | 555,622 |
2022-08-15 | $35.36 | $35.36 | $34.97 | $35.06 | $34.55 | 687,629 |
2022-08-12 | $35.65 | $35.72 | $35.06 | $35.46 | $34.94 | 905,035 |
2022-08-11 | $34.80 | $35.47 | $34.68 | $35.35 | $34.83 | 1,135,598 |
2022-08-10 | $34.00 | $34.50 | $33.99 | $34.48 | $33.97 | 730,287 |
2022-08-09 | $33.65 | $33.65 | $33.21 | $33.55 | $33.06 | 624,899 |
2022-08-08 | $33.46 | $33.95 | $33.32 | $33.63 | $33.14 | 700,379 |
2022-08-05 | $33.06 | $33.23 | $32.83 | $33.18 | $32.69 | 673,694 |
2022-08-04 | $33.88 | $33.90 | $32.95 | $33.14 | $32.65 | 898,264 |
2022-08-03 | $34.50 | $34.59 | $33.86 | $33.88 | $33.38 | 836,176 |
2022-08-02 | $35.16 | $35.39 | $34.19 | $34.22 | $33.72 | 970,637 |
2022-08-01 | $35.38 | $35.55 | $35.07 | $35.31 | $34.79 | 685,889 |
2022-07-29 | $35.08 | $35.78 | $34.89 | $35.57 | $35.05 | 756,513 |
2022-07-28 | $34.76 | $35.15 | $34.43 | $35.07 | $34.55 | 652,983 |
2022-07-27 | $34.74 | $35.05 | $34.21 | $34.54 | $34.03 | 762,313 |
2022-07-26 | $34.97 | $35.30 | $34.54 | $34.59 | $34.08 | 682,639 |
2022-07-25 | $34.62 | $35.24 | $34.61 | $35.03 | $34.52 | 1,147,508 |
2022-07-22 | $34.48 | $34.78 | $34.21 | $34.63 | $34.12 | 753,038 |
2022-07-21 | $34.36 | $34.36 | $33.59 | $34.24 | $33.74 | 863,358 |
2022-07-20 | $34.51 | $34.78 | $34.24 | $34.44 | $33.93 | 1,106,011 |
2022-07-19 | $34.11 | $34.75 | $34.11 | $34.62 | $34.11 | 622,368 |
2022-07-18 | $34.15 | $34.27 | $33.63 | $33.74 | $33.24 | 604,391 |
2022-07-15 | $33.64 | $33.81 | $33.15 | $33.72 | $33.22 | 1,094,207 |
2022-07-14 | $32.64 | $33.10 | $32.62 | $33.05 | $32.56 | 681,596 |
2022-07-13 | $33.36 | $33.54 | $33.03 | $33.28 | $32.79 | 546,880 |
2022-07-12 | $33.16 | $33.79 | $33.10 | $33.66 | $33.17 | 630,801 |
2022-07-11 | $33.56 | $33.72 | $32.88 | $33.18 | $32.69 | 684,799 |
2022-07-08 | $34.21 | $34.32 | $33.53 | $33.57 | $33.08 | 463,992 |
2022-07-07 | $34.49 | $34.65 | $34.19 | $34.29 | $33.79 | 406,532 |
2022-07-06 | $34.65 | $35.03 | $34.11 | $34.14 | $33.64 | 742,382 |
2022-07-05 | $34.15 | $34.93 | $33.73 | $34.89 | $34.38 | 823,939 |
2022-07-01 | $33.96 | $34.84 | $33.96 | $34.72 | $34.21 | 685,703 |
2022-06-30 | $34.05 | $34.50 | $33.67 | $34.19 | $33.69 | 995,269 |
2022-06-29 | $35.08 | $35.08 | $34.51 | $34.78 | $34.27 | 767,479 |
2022-06-28 | $35.19 | $35.63 | $34.80 | $35.07 | $34.55 | 1,177,646 |
2022-06-27 | $34.50 | $35.08 | $34.23 | $34.78 | $34.27 | 842,262 |
2022-06-24 | $34.14 | $34.97 | $33.91 | $34.49 | $33.98 | 1,370,730 |
2022-06-23 | $33.76 | $34.02 | $33.47 | $33.87 | $33.37 | 781,033 |
2022-06-22 | $33.23 | $34.23 | $33.23 | $33.72 | $33.22 | 774,018 |
2022-06-21 | $34.04 | $34.46 | $33.71 | $33.74 | $33.24 | 1,057,798 |
2022-06-17 | $33.50 | $34.13 | $33.36 | $33.81 | $33.31 | 1,333,382 |
2022-06-16 | $33.42 | $33.50 | $32.85 | $33.20 | $32.71 | 845,710 |
2022-06-15 | $33.78 | $34.70 | $33.68 | $34.22 | $33.72 | 1,178,352 |
2022-06-14 | $34.19 | $34.41 | $33.14 | $33.64 | $33.15 | 1,290,646 |
2022-06-13 | $35.71 | $35.82 | $33.91 | $34.04 | $33.54 | 1,380,121 |
2022-06-10 | $36.70 | $36.91 | $36.34 | $36.60 | $36.06 | 759,324 |
2022-06-09 | $38.06 | $38.09 | $37.06 | $37.06 | $36.52 | 751,430 |
2022-06-08 | $38.69 | $38.79 | $37.95 | $38.26 | $37.70 | 588,317 |
2022-06-07 | $38.17 | $39.09 | $38.09 | $39.09 | $38.52 | 586,731 |
2022-06-06 | $38.78 | $38.78 | $38.16 | $38.32 | $37.76 | 559,796 |
2022-06-03 | $38.81 | $38.81 | $38.17 | $38.35 | $37.79 | 574,485 |
2022-06-02 | $38.82 | $39.08 | $38.26 | $39.07 | $38.50 | 441,047 |
2022-06-01 | $39.48 | $39.48 | $38.00 | $38.82 | $38.25 | 543,046 |
2022-05-31 | $39.15 | $39.47 | $38.96 | $39.29 | $38.71 | 949,188 |
2022-05-27 | $38.74 | $39.53 | $38.73 | $39.52 | $38.94 | 506,563 |
2022-05-26 | $39.14 | $39.29 | $38.52 | $38.54 | $37.97 | 546,457 |
2022-05-25 | $38.73 | $39.10 | $38.56 | $38.78 | $38.21 | 579,594 |
2022-05-24 | $38.74 | $38.80 | $37.69 | $38.73 | $38.16 | 802,920 |
2022-05-23 | $38.70 | $38.91 | $38.15 | $38.67 | $38.10 | 558,491 |
2022-05-20 | $38.70 | $38.70 | $37.55 | $38.19 | $37.63 | 791,295 |
2022-05-19 | $38.91 | $39.44 | $38.47 | $38.62 | $37.56 | 760,597 |
2022-05-18 | $40.04 | $40.41 | $39.11 | $39.35 | $38.27 | 772,039 |
2022-05-17 | $39.18 | $40.19 | $38.92 | $40.14 | $39.04 | 753,012 |
2022-05-16 | $38.93 | $39.12 | $38.31 | $38.79 | $37.73 | 610,295 |
2022-05-13 | $38.62 | $38.89 | $37.72 | $38.84 | $37.77 | 1,021,723 |
2022-05-12 | $37.38 | $38.31 | $37.33 | $38.29 | $37.24 | 1,029,307 |
2022-05-11 | $37.71 | $38.49 | $37.27 | $37.33 | $36.31 | 651,498 |
2022-05-10 | $38.57 | $38.96 | $37.19 | $37.55 | $36.52 | 1,052,100 |
2022-05-09 | $39.33 | $39.56 | $38.15 | $38.33 | $37.28 | 531,609 |
2022-05-06 | $39.97 | $40.38 | $39.33 | $39.68 | $38.59 | 628,578 |
2022-05-05 | $40.99 | $41.15 | $39.87 | $40.30 | $39.19 | 347,951 |
2022-05-04 | $40.83 | $41.30 | $39.99 | $41.19 | $40.06 | 489,542 |
2022-05-03 | $40.07 | $40.88 | $39.72 | $40.78 | $39.66 | 574,672 |
2022-05-02 | $40.98 | $41.31 | $39.29 | $40.06 | $38.96 | 671,831 |
2022-04-29 | $42.74 | $42.74 | $40.74 | $40.84 | $39.72 | 963,686 |
2022-04-28 | $42.74 | $43.15 | $42.23 | $43.00 | $41.82 | 541,932 |
2022-04-27 | $42.96 | $43.28 | $42.44 | $42.46 | $41.30 | 1,189,749 |
2022-04-26 | $43.68 | $44.07 | $43.00 | $43.12 | $41.94 | 455,847 |
2022-04-25 | $43.79 | $44.05 | $42.85 | $43.97 | $42.76 | 585,884 |
2022-04-22 | $44.73 | $44.73 | $43.87 | $43.89 | $42.69 | 527,864 |
2022-04-21 | $45.35 | $45.50 | $44.73 | $44.87 | $43.64 | 556,591 |
2022-04-20 | $44.46 | $45.06 | $44.46 | $44.86 | $43.63 | 545,944 |
2022-04-19 | $43.46 | $44.34 | $43.46 | $44.23 | $43.02 | 403,088 |
2022-04-18 | $43.67 | $44.00 | $43.15 | $43.35 | $42.16 | 253,716 |
2022-04-14 | $43.62 | $44.07 | $43.58 | $43.67 | $42.47 | 457,307 |
2022-04-13 | $43.10 | $43.50 | $42.82 | $43.48 | $42.29 | 440,724 |
2022-04-12 | $43.09 | $43.60 | $42.68 | $42.99 | $41.81 | 410,565 |
2022-04-11 | $43.18 | $43.70 | $42.89 | $43.16 | $41.98 | 499,223 |
2022-04-08 | $43.43 | $43.62 | $42.98 | $43.18 | $42.00 | 556,190 |
2022-04-07 | $44.28 | $44.28 | $42.83 | $43.32 | $42.13 | 570,704 |
2022-04-06 | $44.50 | $44.81 | $44.11 | $44.46 | $43.24 | 313,154 |
2022-04-05 | $45.58 | $46.14 | $44.59 | $44.63 | $43.41 | 542,209 |
2022-04-04 | $46.54 | $46.54 | $45.23 | $45.65 | $44.40 | 380,777 |
2022-04-01 | $46.07 | $46.60 | $45.87 | $46.59 | $45.31 | 467,705 |
2022-03-31 | $46.61 | $46.94 | $45.74 | $45.74 | $44.49 | 676,529 |
2022-03-30 | $46.83 | $46.99 | $46.29 | $46.56 | $45.28 | 424,015 |
2022-03-29 | $45.88 | $47.01 | $45.59 | $46.83 | $45.55 | 861,265 |
2022-03-28 | $45.53 | $45.53 | $44.91 | $45.32 | $44.08 | 726,494 |
2022-03-25 | $44.57 | $45.50 | $44.45 | $45.50 | $44.25 | 585,328 |
2022-03-24 | $44.06 | $44.46 | $43.64 | $44.46 | $43.24 | 449,069 |
2022-03-23 | $44.60 | $44.62 | $43.72 | $43.79 | $42.59 | 474,106 |
2022-03-22 | $44.84 | $45.10 | $44.44 | $44.66 | $43.44 | 381,418 |
2022-03-21 | $44.67 | $44.96 | $44.34 | $44.54 | $43.32 | 371,552 |
2022-03-18 | $44.52 | $44.70 | $44.13 | $44.61 | $43.39 | 924,302 |
2022-03-17 | $43.54 | $44.73 | $43.53 | $44.60 | $43.38 | 759,066 |
2022-03-16 | $44.06 | $44.31 | $42.81 | $43.85 | $42.65 | 666,966 |
2022-03-15 | $43.91 | $44.27 | $43.27 | $43.66 | $42.46 | 446,452 |
2022-03-14 | $44.48 | $44.77 | $43.51 | $43.73 | $42.53 | 421,511 |
2022-03-11 | $44.65 | $45.08 | $44.11 | $44.19 | $42.98 | 356,352 |
2022-03-10 | $44.12 | $44.69 | $44.00 | $44.54 | $43.32 | 486,323 |
2022-03-09 | $44.45 | $45.07 | $44.32 | $44.74 | $43.51 | 642,012 |
2022-03-08 | $44.05 | $44.43 | $43.57 | $43.72 | $42.52 | 730,456 |
2022-03-07 | $43.87 | $44.63 | $43.55 | $43.84 | $42.64 | 798,255 |
2022-03-04 | $43.28 | $44.06 | $43.04 | $43.95 | $42.74 | 975,985 |
2022-03-03 | $43.98 | $43.98 | $43.21 | $43.85 | $42.65 | 615,890 |
2022-03-02 | $43.70 | $44.22 | $43.49 | $43.79 | $42.59 | 1,042,226 |
2022-03-01 | $43.79 | $43.96 | $43.07 | $43.49 | $42.30 | 1,123,165 |
2022-02-28 | $43.07 | $44.08 | $42.82 | $43.60 | $42.40 | 1,698,716 |
2022-02-25 | $42.95 | $43.87 | $42.95 | $43.84 | $42.64 | 717,394 |
2022-02-24 | $41.51 | $42.74 | $40.95 | $42.63 | $41.46 | 1,281,203 |
2022-02-23 | $43.54 | $43.81 | $42.23 | $42.24 | $41.08 | 813,824 |
2022-02-22 | $43.02 | $43.45 | $42.57 | $43.02 | $41.84 | 912,450 |
2022-02-18 | $43.47 | $44.03 | $43.11 | $43.13 | $41.95 | 1,238,055 |
2022-02-17 | $43.58 | $44.13 | $43.44 | $43.97 | $42.27 | 1,338,340 |
2022-02-16 | $43.47 | $44.40 | $43.37 | $43.92 | $42.23 | 2,491,779 |
2022-02-15 | $42.50 | $43.56 | $42.37 | $43.26 | $41.59 | 1,297,355 |
2022-02-14 | $42.31 | $42.74 | $41.69 | $42.03 | $40.41 | 1,035,722 |
2022-02-11 | $41.47 | $42.49 | $41.47 | $42.16 | $40.53 | 839,433 |
2022-02-10 | $41.30 | $42.28 | $41.16 | $41.33 | $39.74 | 861,375 |
2022-02-09 | $43.02 | $43.16 | $41.39 | $41.93 | $40.31 | 1,582,088 |
2022-02-08 | $42.76 | $42.84 | $41.76 | $42.08 | $40.46 | 939,252 |
2022-02-07 | $42.66 | $43.05 | $42.41 | $42.62 | $40.98 | 840,531 |
2022-02-04 | $42.70 | $42.97 | $41.93 | $42.61 | $40.97 | 998,280 |
2022-02-03 | $43.22 | $43.30 | $42.72 | $42.84 | $41.19 | 468,232 |
2022-02-02 | $43.40 | $43.86 | $43.28 | $43.35 | $41.68 | 873,573 |
2022-02-01 | $43.09 | $43.55 | $42.70 | $43.40 | $41.73 | 1,031,199 |
2022-01-31 | $42.32 | $43.13 | $41.90 | $43.12 | $41.46 | 998,861 |
2022-01-28 | $41.76 | $42.62 | $40.86 | $42.61 | $40.97 | 857,391 |
2022-01-27 | $43.00 | $43.39 | $41.65 | $41.79 | $40.18 | 735,090 |
2022-01-26 | $43.19 | $43.85 | $42.32 | $42.72 | $41.07 | 949,453 |
2022-01-25 | $42.73 | $43.32 | $41.92 | $42.94 | $41.28 | 1,053,636 |
2022-01-24 | $42.72 | $43.36 | $41.39 | $43.27 | $41.60 | 1,574,005 |
2022-01-21 | $43.97 | $44.17 | $43.06 | $43.36 | $41.69 | 959,807 |
2022-01-20 | $45.32 | $46.06 | $44.00 | $44.08 | $42.38 | 688,378 |
2022-01-19 | $47.22 | $47.23 | $45.50 | $45.50 | $43.75 | 586,638 |
2022-01-18 | $47.10 | $47.24 | $46.62 | $46.92 | $45.11 | 957,673 |
2022-01-14 | $47.00 | $47.32 | $46.60 | $47.29 | $45.47 | 964,130 |
2022-01-13 | $46.85 | $47.44 | $46.70 | $47.13 | $45.31 | 776,786 |
2022-01-12 | $47.06 | $47.18 | $46.50 | $46.70 | $44.90 | 729,809 |
2022-01-11 | $46.98 | $46.98 | $46.10 | $46.81 | $45.00 | 705,335 |
2022-01-10 | $47.05 | $47.44 | $46.65 | $46.81 | $45.00 | 1,157,079 |
2022-01-07 | $46.56 | $47.40 | $46.23 | $46.85 | $45.04 | 856,685 |
2022-01-06 | $46.39 | $46.79 | $46.03 | $46.61 | $44.81 | 470,972 |
2022-01-05 | $46.34 | $46.73 | $45.80 | $45.95 | $44.18 | 854,656 |
2022-01-04 | $45.80 | $46.99 | $45.80 | $46.46 | $44.67 | 616,699 |
2022-01-03 | $44.79 | $45.69 | $44.77 | $45.57 | $43.81 | 646,095 |
2021-12-31 | $44.87 | $45.07 | $44.58 | $44.59 | $42.87 | 710,509 |
2021-12-30 | $44.90 | $45.43 | $44.87 | $44.90 | $43.17 | 771,699 |
2021-12-29 | $44.66 | $44.81 | $44.07 | $44.80 | $43.07 | 940,468 |
2021-12-28 | $44.02 | $44.88 | $43.90 | $44.54 | $42.82 | 1,822,928 |
2021-12-27 | $43.74 | $44.11 | $43.39 | $44.10 | $42.40 | 1,509,208 |
2021-12-23 | $44.15 | $44.24 | $43.64 | $43.81 | $42.12 | 1,029,939 |
2021-12-22 | $43.54 | $43.94 | $43.43 | $43.79 | $42.10 | 1,519,250 |
2021-12-21 | $42.58 | $43.65 | $42.53 | $43.64 | $41.96 | 753,773 |
2021-12-20 | $42.98 | $43.02 | $41.87 | $42.12 | $40.50 | 1,090,069 |
2021-12-17 | $44.00 | $44.25 | $43.33 | $43.54 | $41.86 | 1,842,391 |
2021-12-16 | $44.41 | $44.75 | $43.60 | $43.73 | $42.04 | 1,175,068 |
2021-12-15 | $44.19 | $44.52 | $43.49 | $44.28 | $42.57 | 1,045,088 |
2021-12-14 | $44.18 | $44.30 | $43.65 | $44.04 | $42.34 | 1,222,361 |
2021-12-13 | $44.02 | $44.15 | $43.32 | $43.90 | $42.21 | 1,414,959 |
2021-12-10 | $44.51 | $44.51 | $43.67 | $44.28 | $42.57 | 731,476 |
2021-12-09 | $44.09 | $44.52 | $43.51 | $44.25 | $42.54 | 1,090,737 |
2021-12-08 | $44.18 | $44.72 | $43.80 | $44.44 | $42.73 | 1,578,681 |
2021-12-07 | $44.35 | $44.65 | $43.78 | $44.02 | $42.32 | 636,777 |
2021-12-06 | $43.24 | $44.72 | $43.05 | $44.10 | $42.40 | 1,195,005 |
2021-12-03 | $43.62 | $43.80 | $42.40 | $42.53 | $40.89 | 1,159,380 |
2021-12-02 | $42.62 | $43.80 | $42.62 | $43.51 | $41.83 | 1,095,700 |
2021-12-01 | $44.08 | $44.73 | $42.22 | $42.23 | $40.60 | 545,169 |
2021-11-30 | $43.39 | $43.54 | $42.71 | $43.20 | $41.53 | 908,706 |
2021-11-29 | $44.45 | $44.60 | $43.63 | $43.95 | $42.25 | 565,645 |
2021-11-26 | $45.18 | $45.19 | $43.19 | $44.10 | $42.40 | 296,671 |
2021-11-24 | $45.95 | $46.53 | $45.80 | $46.39 | $44.60 | 428,247 |
2021-11-23 | $45.95 | $46.37 | $45.77 | $46.01 | $44.24 | 451,477 |
2021-11-22 | $45.65 | $46.24 | $45.21 | $45.83 | $44.06 | 543,336 |
2021-11-19 | $45.98 | $46.26 | $45.19 | $45.51 | $43.75 | 670,252 |
2021-11-18 | $46.19 | $46.44 | $45.94 | $46.30 | $44.51 | 415,503 |
2021-11-17 | $46.29 | $46.83 | $45.09 | $46.15 | $44.37 | 504,738 |
2021-11-16 | $47.39 | $47.61 | $46.45 | $46.60 | $44.80 | 789,167 |
2021-11-15 | $47.25 | $47.58 | $47.14 | $47.28 | $45.46 | 527,858 |
2021-11-12 | $46.79 | $47.27 | $46.60 | $47.25 | $45.43 | 1,186,193 |
2021-11-11 | $46.88 | $47.31 | $46.58 | $47.24 | $44.94 | 356,134 |
2021-11-10 | $46.66 | $47.24 | $46.66 | $47.07 | $44.78 | 541,909 |
2021-11-09 | $46.99 | $47.21 | $46.54 | $46.79 | $44.51 | 492,914 |
2021-11-08 | $47.15 | $47.15 | $46.55 | $46.82 | $44.54 | 588,565 |
2021-11-05 | $46.70 | $47.66 | $46.69 | $47.05 | $44.76 | 595,777 |
2021-11-04 | $46.82 | $46.88 | $45.70 | $46.10 | $43.86 | 1,113,428 |
2021-11-03 | $45.42 | $46.84 | $45.42 | $46.76 | $44.49 | 616,990 |
2021-11-02 | $46.10 | $46.10 | $44.85 | $45.39 | $43.18 | 838,943 |
2021-11-01 | $44.91 | $45.98 | $44.68 | $45.82 | $43.59 | 571,862 |
2021-10-29 | $45.23 | $45.47 | $44.84 | $44.84 | $42.66 | 814,837 |
2021-10-28 | $44.89 | $45.42 | $44.66 | $45.38 | $43.17 | 615,676 |
2021-10-27 | $45.32 | $45.95 | $44.78 | $44.88 | $42.70 | 845,107 |
2021-10-26 | $46.02 | $46.14 | $45.47 | $45.59 | $43.37 | 545,448 |
2021-10-25 | $46.45 | $46.58 | $45.69 | $45.94 | $43.71 | 463,510 |
2021-10-22 | $46.41 | $46.82 | $46.22 | $46.40 | $44.14 | 358,848 |
2021-10-21 | $46.96 | $47.04 | $45.92 | $46.17 | $43.92 | 427,483 |
2021-10-20 | $45.80 | $47.05 | $45.68 | $46.95 | $44.67 | 471,264 |
2021-10-19 | $46.55 | $46.55 | $45.61 | $45.75 | $43.52 | 548,452 |
2021-10-18 | $46.45 | $46.89 | $46.18 | $46.33 | $44.08 | 400,889 |
2021-10-15 | $46.91 | $47.09 | $46.37 | $46.55 | $44.29 | 341,763 |
2021-10-14 | $46.26 | $46.68 | $46.20 | $46.54 | $44.28 | 313,831 |
2021-10-13 | $46.10 | $46.10 | $45.43 | $45.98 | $43.74 | 472,855 |
2021-10-12 | $45.90 | $46.53 | $45.65 | $46.23 | $43.98 | 425,500 |
2021-10-11 | $45.49 | $45.91 | $45.39 | $45.84 | $43.61 | 331,985 |
2021-10-08 | $45.20 | $45.85 | $45.20 | $45.47 | $43.26 | 320,099 |
2021-10-07 | $45.49 | $45.86 | $45.08 | $45.23 | $43.03 | 455,219 |
2021-10-06 | $44.21 | $45.11 | $43.84 | $45.11 | $42.92 | 577,771 |
2021-10-05 | $45.35 | $45.35 | $44.39 | $44.65 | $42.48 | 815,908 |
2021-10-04 | $45.27 | $45.65 | $44.88 | $45.21 | $43.01 | 720,249 |
2021-10-01 | $43.96 | $45.60 | $43.90 | $45.29 | $43.09 | 370,719 |
2021-09-30 | $45.45 | $45.45 | $43.83 | $43.86 | $41.73 | 727,447 |
2021-09-29 | $44.98 | $45.46 | $44.80 | $45.17 | $42.97 | 443,028 |
2021-09-28 | $44.55 | $45.20 | $44.33 | $44.83 | $42.65 | 773,546 |
2021-09-27 | $44.76 | $45.50 | $44.66 | $44.76 | $42.58 | 627,495 |
2021-09-24 | $44.52 | $44.94 | $44.38 | $44.51 | $42.35 | 564,432 |
2021-09-23 | $44.42 | $44.88 | $44.32 | $44.52 | $42.35 | 803,769 |
2021-09-22 | $44.13 | $44.84 | $43.94 | $44.43 | $42.27 | 514,193 |
2021-09-21 | $44.25 | $44.30 | $43.84 | $43.85 | $41.72 | 540,434 |
2021-09-20 | $43.50 | $44.00 | $43.16 | $43.84 | $41.71 | 569,090 |
2021-09-17 | $44.66 | $44.84 | $43.96 | $44.15 | $42.00 | 1,452,829 |
2021-09-16 | $44.91 | $45.31 | $44.54 | $44.57 | $42.40 | 764,887 |
2021-09-15 | $43.89 | $44.93 | $43.76 | $44.91 | $42.73 | 1,146,031 |
2021-09-14 | $44.43 | $44.43 | $43.53 | $43.83 | $41.70 | 528,027 |
2021-09-13 | $43.40 | $44.52 | $43.25 | $44.19 | $42.04 | 897,573 |
2021-09-10 | $44.91 | $44.91 | $43.05 | $43.13 | $41.03 | 1,054,172 |
2021-09-09 | $45.92 | $46.10 | $44.85 | $44.87 | $42.69 | 762,643 |
2021-09-08 | $45.74 | $46.51 | $45.70 | $46.24 | $43.99 | 528,217 |
2021-09-07 | $46.26 | $46.39 | $45.83 | $45.95 | $43.72 | 863,727 |
2021-09-03 | $46.34 | $46.43 | $45.26 | $46.26 | $44.01 | 785,131 |
2021-09-02 | $46.33 | $46.56 | $45.73 | $46.46 | $44.20 | 994,074 |
2021-09-01 | $45.86 | $46.51 | $45.54 | $46.33 | $44.08 | 729,355 |
2021-08-31 | $45.55 | $46.00 | $45.07 | $45.69 | $43.47 | 1,086,842 |
2021-08-30 | $45.80 | $45.80 | $44.78 | $45.55 | $43.33 | 791,564 |
2021-08-27 | $45.39 | $46.02 | $45.07 | $45.67 | $43.45 | 659,268 |
2021-08-26 | $45.27 | $45.41 | $44.90 | $45.04 | $42.85 | 572,808 |
2021-08-25 | $45.70 | $45.94 | $45.23 | $45.25 | $43.05 | 671,160 |
2021-08-24 | $45.67 | $45.90 | $45.17 | $45.72 | $43.50 | 511,990 |
2021-08-23 | $45.39 | $45.79 | $45.12 | $45.67 | $43.45 | 536,669 |
2021-08-20 | $44.97 | $45.43 | $44.61 | $45.16 | $42.96 | 565,908 |
2021-08-19 | $45.02 | $45.49 | $44.70 | $45.22 | $43.02 | 273,863 |
2021-08-18 | $45.48 | $45.60 | $44.96 | $45.13 | $42.94 | 404,988 |
2021-08-17 | $45.16 | $45.78 | $45.09 | $45.77 | $43.54 | 361,196 |
2021-08-16 | $45.89 | $46.30 | $45.49 | $45.55 | $43.33 | 488,672 |
2021-08-13 | $45.50 | $45.93 | $45.33 | $45.90 | $43.67 | 308,272 |
2021-08-12 | $46.43 | $46.61 | $45.56 | $45.81 | $43.11 | 507,847 |
2021-08-11 | $46.24 | $46.53 | $45.92 | $46.38 | $43.65 | 510,665 |
2021-08-10 | $46.80 | $46.86 | $45.85 | $45.92 | $43.22 | 403,561 |
2021-08-09 | $47.01 | $47.01 | $46.62 | $46.65 | $43.90 | 261,565 |
2021-08-06 | $46.95 | $47.43 | $46.70 | $47.20 | $44.42 | 443,434 |
2021-08-05 | $46.00 | $46.74 | $45.95 | $46.73 | $43.98 | 556,096 |
2021-08-04 | $46.30 | $46.49 | $45.59 | $45.62 | $42.93 | 560,778 |
2021-08-03 | $47.14 | $47.19 | $46.19 | $46.54 | $43.80 | 623,724 |
2021-08-02 | $47.69 | $48.47 | $46.79 | $46.89 | $44.13 | 559,548 |
2021-07-30 | $48.16 | $48.82 | $47.67 | $47.69 | $44.88 | 875,697 |
2021-07-29 | $47.81 | $48.34 | $47.67 | $48.04 | $45.21 | 600,423 |
2021-07-28 | $47.49 | $48.02 | $46.76 | $47.55 | $44.75 | 1,099,097 |
2021-07-27 | $46.78 | $47.27 | $46.56 | $47.13 | $44.35 | 1,168,174 |
2021-07-26 | $46.91 | $47.52 | $46.75 | $47.02 | $44.25 | 409,545 |
2021-07-23 | $47.32 | $47.38 | $46.74 | $47.08 | $44.31 | 477,481 |
2021-07-22 | $47.91 | $47.93 | $46.91 | $46.99 | $44.22 | 582,275 |
2021-07-21 | $47.57 | $48.58 | $47.54 | $48.15 | $45.31 | 640,531 |
2021-07-20 | $46.11 | $47.87 | $45.63 | $47.37 | $44.58 | 1,178,255 |
2021-07-19 | $46.28 | $46.57 | $45.37 | $45.86 | $43.16 | 1,357,776 |
2021-07-16 | $47.50 | $47.57 | $46.92 | $47.00 | $44.23 | 821,795 |
2021-07-15 | $46.80 | $47.37 | $46.45 | $47.29 | $44.51 | 858,832 |
2021-07-14 | $46.20 | $47.01 | $46.08 | $46.83 | $44.07 | 645,929 |
2021-07-13 | $46.70 | $46.74 | $45.93 | $46.30 | $43.57 | 1,078,482 |
2021-07-12 | $46.03 | $46.95 | $45.79 | $46.90 | $44.14 | 369,729 |
2021-07-09 | $45.51 | $46.20 | $45.07 | $46.16 | $43.44 | 397,751 |
2021-07-08 | $44.54 | $45.33 | $44.23 | $44.94 | $42.29 | 558,255 |
2021-07-07 | $45.28 | $45.59 | $44.99 | $45.09 | $42.43 | 534,599 |
2021-07-06 | $45.42 | $45.68 | $44.62 | $45.50 | $42.82 | 402,484 |
2021-07-02 | $45.61 | $45.85 | $45.12 | $45.40 | $42.73 | 339,899 |
2021-07-01 | $45.26 | $46.07 | $45.10 | $45.53 | $42.85 | 505,542 |
2021-06-30 | $44.99 | $45.60 | $44.79 | $45.17 | $42.51 | 709,714 |
2021-06-29 | $45.20 | $45.59 | $44.99 | $45.10 | $42.44 | 482,075 |
2021-06-28 | $46.55 | $46.55 | $44.62 | $45.21 | $42.55 | 538,375 |
2021-06-25 | $45.94 | $46.78 | $45.78 | $46.56 | $43.82 | 1,010,069 |
2021-06-24 | $45.94 | $45.94 | $45.44 | $45.92 | $43.22 | 458,440 |
2021-06-23 | $46.03 | $46.03 | $45.65 | $45.79 | $43.09 | 696,435 |
2021-06-22 | $46.65 | $46.65 | $45.80 | $45.80 | $43.10 | 463,702 |
2021-06-21 | $45.57 | $46.98 | $45.55 | $46.77 | $44.02 | 428,531 |
2021-06-18 | $46.10 | $46.24 | $45.31 | $45.40 | $42.73 | 1,068,327 |
2021-06-17 | $47.00 | $47.07 | $46.16 | $46.30 | $43.57 | 519,662 |
2021-06-16 | $47.74 | $47.87 | $47.05 | $47.05 | $44.28 | 483,656 |
2021-06-15 | $48.56 | $48.98 | $47.75 | $47.78 | $44.97 | 516,707 |
2021-06-14 | $48.72 | $48.87 | $48.40 | $48.62 | $45.76 | 514,359 |
2021-06-11 | $48.50 | $48.66 | $48.16 | $48.51 | $45.65 | 441,010 |
2021-06-10 | $48.25 | $48.73 | $48.16 | $48.53 | $45.67 | 443,645 |
2021-06-09 | $48.20 | $48.50 | $48.04 | $48.19 | $45.35 | 602,482 |
2021-06-08 | $47.73 | $48.11 | $47.66 | $47.92 | $45.10 | 649,415 |
2021-06-07 | $47.32 | $48.00 | $47.12 | $47.76 | $44.95 | 565,234 |
2021-06-04 | $47.06 | $47.29 | $46.73 | $47.09 | $44.32 | 785,265 |
2021-06-03 | $47.23 | $47.23 | $46.72 | $47.00 | $44.23 | 877,322 |
2021-06-02 | $47.37 | $47.54 | $46.71 | $47.38 | $44.59 | 899,837 |
2021-06-01 | $46.00 | $47.20 | $45.74 | $47.14 | $44.36 | 887,456 |
2021-05-28 | $45.77 | $45.81 | $45.45 | $45.68 | $42.99 | 765,820 |
2021-05-27 | $45.75 | $45.80 | $45.18 | $45.47 | $42.79 | 789,656 |
2021-05-26 | $44.96 | $45.63 | $44.81 | $45.50 | $42.82 | 540,215 |
2021-05-25 | $45.18 | $45.51 | $44.81 | $44.89 | $42.25 | 851,540 |
2021-05-24 | $44.59 | $45.27 | $44.32 | $45.08 | $42.43 | 835,875 |
2021-05-21 | $44.23 | $44.48 | $43.91 | $44.34 | $41.73 | 419,680 |
2021-05-20 | $43.16 | $44.07 | $42.78 | $43.98 | $41.39 | 611,009 |
2021-05-19 | $43.15 | $43.27 | $42.22 | $43.27 | $40.72 | 554,995 |
2021-05-18 | $43.38 | $43.92 | $43.16 | $43.59 | $41.02 | 382,269 |
2021-05-17 | $43.59 | $43.61 | $43.10 | $43.45 | $40.89 | 563,395 |
2021-05-14 | $43.29 | $43.65 | $43.18 | $43.51 | $40.95 | 549,800 |
2021-05-13 | $42.97 | $43.96 | $42.89 | $43.57 | $40.56 | 580,641 |
2021-05-12 | $43.11 | $43.64 | $42.82 | $42.87 | $39.91 | 528,969 |
2021-05-11 | $43.92 | $43.92 | $42.99 | $43.31 | $40.31 | 572,465 |
2021-05-10 | $44.79 | $45.13 | $44.12 | $44.17 | $41.12 | 524,404 |
2021-05-07 | $44.30 | $44.76 | $44.03 | $44.46 | $41.39 | 686,652 |
2021-05-06 | $43.84 | $44.57 | $43.53 | $44.47 | $41.39 | 399,390 |
2021-05-05 | $45.09 | $45.09 | $43.28 | $43.68 | $40.66 | 619,900 |
2021-05-04 | $45.01 | $45.55 | $44.82 | $45.35 | $42.21 | 681,881 |
2021-05-03 | $45.08 | $45.46 | $44.68 | $44.94 | $41.83 | 628,439 |
2021-04-30 | $44.98 | $45.19 | $44.67 | $44.79 | $41.69 | 506,026 |
2021-04-29 | $45.00 | $45.48 | $44.61 | $45.04 | $41.93 | 443,582 |
2021-04-28 | $44.14 | $44.92 | $43.77 | $44.64 | $41.55 | 958,654 |
2021-04-27 | $43.96 | $44.20 | $43.29 | $44.01 | $40.97 | 810,240 |
2021-04-26 | $43.32 | $44.09 | $43.30 | $43.74 | $40.72 | 1,307,215 |
2021-04-23 | $43.31 | $43.53 | $42.54 | $43.00 | $40.03 | 1,204,924 |
2021-04-22 | $44.08 | $44.41 | $43.23 | $43.23 | $40.24 | 931,596 |
2021-04-21 | $43.55 | $44.38 | $43.33 | $44.11 | $41.06 | 526,379 |
2021-04-20 | $43.35 | $43.89 | $43.30 | $43.46 | $40.45 | 810,352 |
2021-04-19 | $43.87 | $43.87 | $43.25 | $43.50 | $40.49 | 624,698 |
2021-04-16 | $43.78 | $43.98 | $43.34 | $43.69 | $40.67 | 595,354 |
2021-04-15 | $43.55 | $43.81 | $43.11 | $43.52 | $40.51 | 587,585 |
2021-04-14 | $43.35 | $44.06 | $43.25 | $43.38 | $40.38 | 540,441 |
2021-04-13 | $43.42 | $43.57 | $43.02 | $43.30 | $40.31 | 566,942 |
2021-04-12 | $43.29 | $43.58 | $42.93 | $43.52 | $40.51 | 620,809 |
2021-04-09 | $43.07 | $43.34 | $42.90 | $43.03 | $40.05 | 458,976 |
2021-04-08 | $43.06 | $43.96 | $42.74 | $43.00 | $40.03 | 801,887 |
2021-04-07 | $43.55 | $43.77 | $42.90 | $43.33 | $40.33 | 531,528 |
2021-04-06 | $43.32 | $43.99 | $43.11 | $43.48 | $40.47 | 901,405 |
2021-04-05 | $44.36 | $44.36 | $42.96 | $43.36 | $40.36 | 842,273 |
2021-04-01 | $43.15 | $44.10 | $42.67 | $44.10 | $41.05 | 740,878 |
2021-03-31 | $43.55 | $43.55 | $42.59 | $42.94 | $39.97 | 1,107,898 |
2021-03-30 | $43.58 | $43.94 | $43.35 | $43.84 | $40.81 | 428,441 |
2021-03-29 | $43.73 | $44.12 | $42.89 | $43.62 | $40.60 | 910,313 |
2021-03-26 | $43.43 | $44.17 | $43.07 | $43.84 | $40.81 | 689,169 |
2021-03-25 | $41.77 | $43.25 | $41.20 | $43.13 | $40.15 | 837,831 |
2021-03-24 | $42.10 | $42.92 | $42.03 | $42.04 | $39.13 | 760,205 |
2021-03-23 | $41.95 | $42.45 | $41.60 | $41.92 | $39.02 | 953,304 |
2021-03-22 | $42.34 | $42.55 | $41.80 | $42.24 | $39.32 | 1,325,851 |
2021-03-19 | $43.72 | $43.89 | $42.50 | $42.62 | $39.67 | 1,478,535 |
2021-03-18 | $43.67 | $44.18 | $43.52 | $43.67 | $40.65 | 872,575 |
2021-03-17 | $43.63 | $43.84 | $43.04 | $43.81 | $40.78 | 653,594 |
2021-03-16 | $44.03 | $44.05 | $43.40 | $43.64 | $40.62 | 558,871 |
2021-03-15 | $44.11 | $44.56 | $43.42 | $44.07 | $41.02 | 651,191 |
2021-03-12 | $43.21 | $43.95 | $43.16 | $43.94 | $40.90 | 653,627 |
2021-03-11 | $43.20 | $43.74 | $42.71 | $42.79 | $39.83 | 1,158,089 |
2021-03-10 | $42.70 | $43.30 | $42.31 | $43.22 | $40.23 | 712,139 |
2021-03-09 | $43.55 | $43.74 | $42.44 | $42.49 | $39.55 | 888,858 |
2021-03-08 | $42.69 | $43.85 | $42.36 | $43.35 | $40.35 | 659,857 |
2021-03-05 | $42.30 | $42.64 | $41.10 | $42.39 | $39.46 | 1,107,132 |
2021-03-04 | $42.00 | $42.61 | $41.16 | $41.83 | $38.94 | 862,864 |
2021-03-03 | $41.58 | $42.56 | $41.49 | $42.00 | $39.10 | 670,950 |
2021-03-02 | $41.30 | $41.77 | $40.73 | $41.54 | $38.67 | 1,025,273 |
2021-03-01 | $40.75 | $41.65 | $40.63 | $41.37 | $38.51 | 965,704 |
2021-02-26 | $40.84 | $41.09 | $39.96 | $39.96 | $37.20 | 1,268,316 |
2021-02-25 | $42.20 | $42.65 | $40.62 | $40.89 | $38.06 | 878,491 |
2021-02-24 | $42.15 | $42.66 | $42.02 | $42.18 | $39.26 | 1,144,733 |
2021-02-23 | $41.62 | $42.28 | $41.45 | $42.07 | $39.16 | 987,977 |
2021-02-22 | $40.01 | $41.42 | $39.86 | $41.38 | $38.52 | 1,250,617 |
2021-02-19 | $39.90 | $40.15 | $39.43 | $40.01 | $37.24 | 2,183,685 |
2021-02-18 | $39.73 | $39.97 | $39.22 | $39.61 | $36.87 | 1,218,653 |
2021-02-17 | $40.08 | $40.21 | $39.50 | $40.04 | $37.27 | 1,131,279 |
2021-02-16 | $40.21 | $40.42 | $39.73 | $40.17 | $37.39 | 1,282,940 |
2021-02-12 | $40.54 | $40.68 | $39.79 | $40.06 | $37.29 | 1,322,440 |
2021-02-11 | $40.24 | $41.11 | $40.02 | $41.05 | $37.76 | 1,053,610 |
2021-02-10 | $40.83 | $41.17 | $40.01 | $40.32 | $37.09 | 995,686 |
2021-02-09 | $41.10 | $41.30 | $40.46 | $40.54 | $37.29 | 1,218,219 |
2021-02-08 | $40.22 | $41.17 | $40.00 | $41.09 | $37.80 | 900,724 |
2021-02-05 | $39.94 | $41.00 | $39.47 | $40.09 | $36.88 | 1,527,817 |
2021-02-04 | $39.16 | $39.90 | $39.01 | $39.61 | $36.43 | 806,568 |
2021-02-03 | $37.99 | $39.02 | $37.61 | $38.97 | $35.85 | 1,410,341 |
2021-02-02 | $38.59 | $38.59 | $37.86 | $38.28 | $35.21 | 461,277 |
2021-02-01 | $37.63 | $38.31 | $37.01 | $38.31 | $35.24 | 739,649 |
2021-01-29 | $37.64 | $38.35 | $37.06 | $37.49 | $34.48 | 1,441,312 |
2021-01-28 | $37.73 | $38.33 | $37.42 | $37.91 | $34.87 | 1,211,256 |
2021-01-27 | $38.40 | $38.94 | $37.39 | $37.48 | $34.47 | 1,051,644 |
2021-01-26 | $39.76 | $40.30 | $38.84 | $38.98 | $35.85 | 823,114 |
2021-01-25 | $39.64 | $40.10 | $39.16 | $39.51 | $36.34 | 1,153,017 |
2021-01-22 | $39.38 | $39.94 | $39.28 | $39.69 | $36.51 | 1,809,678 |
2021-01-21 | $40.32 | $40.32 | $39.29 | $39.78 | $36.59 | 978,169 |
2021-01-20 | $40.23 | $41.09 | $40.21 | $40.56 | $37.31 | 1,119,949 |
2021-01-19 | $41.13 | $41.13 | $39.97 | $40.31 | $37.08 | 897,391 |
2021-01-15 | $39.90 | $40.95 | $39.55 | $40.82 | $37.55 | 771,220 |
2021-01-14 | $40.19 | $40.45 | $39.46 | $40.17 | $36.95 | 587,659 |
2021-01-13 | $38.11 | $39.52 | $38.02 | $39.36 | $36.20 | 1,189,160 |
2021-01-12 | $37.60 | $38.18 | $37.29 | $38.01 | $34.96 | 882,264 |
2021-01-11 | $37.52 | $37.68 | $36.90 | $37.35 | $34.36 | 778,597 |
2021-01-08 | $38.20 | $38.42 | $37.50 | $37.78 | $34.75 | 679,544 |
2021-01-07 | $38.20 | $38.38 | $37.59 | $38.13 | $35.07 | 635,251 |
2021-01-06 | $38.47 | $39.08 | $38.26 | $38.70 | $35.60 | 808,232 |
2021-01-05 | $38.35 | $39.09 | $38.10 | $38.18 | $35.12 | 596,505 |
2021-01-04 | $39.86 | $40.11 | $38.22 | $38.23 | $35.16 | 538,082 |
2020-12-31 | $39.14 | $39.80 | $38.58 | $39.63 | $36.45 | 755,398 |
2020-12-30 | $38.51 | $39.41 | $38.51 | $39.14 | $36.00 | 505,173 |
2020-12-29 | $39.24 | $39.42 | $38.33 | $38.54 | $35.45 | 494,310 |
2020-12-28 | $38.77 | $39.21 | $38.62 | $39.16 | $36.02 | 448,057 |
2020-12-24 | $38.67 | $38.71 | $38.08 | $38.70 | $35.60 | 272,433 |
2020-12-23 | $39.28 | $39.74 | $38.36 | $38.45 | $35.37 | 565,030 |
2020-12-22 | $39.02 | $39.34 | $38.56 | $39.14 | $36.00 | 506,283 |
2020-12-21 | $38.35 | $39.00 | $38.00 | $38.96 | $35.84 | 988,285 |
2020-12-18 | $40.39 | $40.40 | $38.77 | $39.12 | $35.98 | 2,201,836 |
2020-12-17 | $40.43 | $40.47 | $39.91 | $40.32 | $37.09 | 514,757 |
2020-12-16 | $40.91 | $40.98 | $40.02 | $40.26 | $37.03 | 571,487 |
2020-12-15 | $39.52 | $40.71 | $39.27 | $40.70 | $37.44 | 756,352 |
2020-12-14 | $39.86 | $40.09 | $38.94 | $39.32 | $36.17 | 1,386,978 |
2020-12-11 | $39.14 | $39.57 | $38.92 | $39.29 | $36.14 | 720,991 |
2020-12-10 | $39.03 | $39.65 | $38.88 | $39.50 | $36.33 | 784,252 |
2020-12-09 | $38.97 | $39.65 | $38.65 | $39.46 | $36.30 | 1,157,120 |
2020-12-08 | $39.31 | $39.88 | $38.69 | $38.78 | $35.67 | 736,862 |
2020-12-07 | $40.40 | $40.40 | $39.48 | $39.70 | $36.52 | 762,219 |
2020-12-04 | $39.69 | $41.12 | $39.47 | $40.74 | $37.47 | 1,683,283 |
2020-12-03 | $39.03 | $39.58 | $38.86 | $39.27 | $36.12 | 1,031,315 |
2020-12-02 | $38.99 | $39.55 | $38.81 | $39.02 | $35.89 | 1,176,037 |
2020-12-01 | $38.94 | $39.41 | $38.67 | $38.98 | $35.85 | 1,207,084 |
2020-11-30 | $38.56 | $38.87 | $38.10 | $38.30 | $35.23 | 1,878,807 |
2020-11-27 | $39.26 | $39.53 | $38.48 | $38.87 | $35.75 | 314,953 |
2020-11-25 | $39.49 | $39.67 | $38.81 | $39.13 | $35.99 | 587,686 |
2020-11-24 | $38.84 | $40.13 | $38.82 | $39.61 | $36.43 | 1,093,691 |
2020-11-23 | $37.55 | $38.57 | $37.37 | $38.08 | $35.03 | 705,714 |
2020-11-20 | $37.10 | $37.24 | $36.60 | $37.12 | $34.14 | 747,924 |
2020-11-19 | $36.36 | $37.23 | $36.12 | $37.20 | $34.22 | 680,804 |
2020-11-18 | $37.95 | $38.14 | $36.57 | $36.60 | $33.67 | 795,793 |
2020-11-17 | $37.06 | $38.43 | $36.84 | $37.85 | $34.82 | 922,962 |
2020-11-16 | $37.12 | $37.62 | $36.54 | $37.51 | $34.50 | 1,333,931 |
2020-11-13 | $34.44 | $36.01 | $34.43 | $36.00 | $33.11 | 1,259,010 |
2020-11-12 | $35.04 | $35.55 | $34.36 | $34.67 | $31.47 | 1,234,913 |
2020-11-11 | $35.33 | $35.64 | $34.29 | $35.63 | $32.34 | 1,498,619 |
2020-11-10 | $33.70 | $35.38 | $33.70 | $35.28 | $32.02 | 1,674,684 |
2020-11-09 | $32.42 | $35.69 | $32.42 | $33.61 | $30.51 | 1,733,865 |
2020-11-06 | $31.57 | $31.60 | $29.74 | $29.90 | $27.14 | 727,335 |
2020-11-05 | $30.96 | $31.65 | $30.88 | $31.47 | $28.57 | 659,041 |
2020-11-04 | $31.19 | $31.47 | $30.74 | $30.82 | $27.98 | 606,096 |
2020-11-03 | $30.95 | $31.56 | $30.72 | $31.38 | $28.48 | 628,566 |
2020-11-02 | $30.22 | $30.64 | $29.77 | $30.52 | $27.70 | 810,278 |
2020-10-30 | $29.89 | $30.36 | $29.37 | $29.77 | $27.02 | 1,408,272 |
2020-10-29 | $29.49 | $30.63 | $29.18 | $30.09 | $27.31 | 862,033 |
2020-10-28 | $30.54 | $30.67 | $29.65 | $29.71 | $26.97 | 1,255,536 |
2020-10-27 | $32.36 | $32.78 | $31.09 | $31.17 | $28.29 | 705,200 |
2020-10-26 | $33.13 | $33.35 | $32.16 | $32.50 | $29.50 | 685,501 |
2020-10-23 | $33.64 | $33.88 | $33.14 | $33.52 | $30.43 | 636,292 |
2020-10-22 | $32.75 | $33.49 | $32.74 | $33.44 | $30.35 | 1,001,195 |
2020-10-21 | $32.45 | $32.80 | $31.97 | $32.68 | $29.66 | 3,613,674 |
2020-10-20 | $32.77 | $33.28 | $32.45 | $32.55 | $29.55 | 791,064 |
2020-10-19 | $33.25 | $33.54 | $32.36 | $32.39 | $29.40 | 1,117,774 |
2020-10-16 | $33.91 | $34.09 | $33.26 | $33.27 | $30.20 | 1,066,693 |
2020-10-15 | $33.32 | $34.30 | $33.32 | $33.97 | $30.84 | 2,181,640 |
2020-10-14 | $34.54 | $34.90 | $33.58 | $33.65 | $30.54 | 1,420,107 |
2020-10-13 | $35.43 | $35.80 | $34.58 | $34.66 | $31.46 | 1,795,142 |
2020-10-12 | $35.43 | $35.92 | $34.96 | $35.70 | $32.41 | 1,637,656 |
2020-10-09 | $36.22 | $36.22 | $35.20 | $35.35 | $32.09 | 1,266,538 |
2020-10-08 | $35.59 | $35.90 | $35.31 | $35.83 | $32.52 | 1,186,690 |
2020-10-07 | $35.70 | $35.81 | $34.89 | $35.24 | $31.99 | 772,301 |
2020-10-06 | $35.76 | $36.22 | $35.18 | $35.49 | $32.21 | 1,192,255 |
2020-10-05 | $35.51 | $35.69 | $34.67 | $35.51 | $32.23 | 539,710 |
2020-10-02 | $33.82 | $35.24 | $33.67 | $35.18 | $31.93 | 751,805 |
2020-10-01 | $33.50 | $34.42 | $33.44 | $34.40 | $31.23 | 1,279,717 |
2020-09-30 | $33.50 | $34.15 | $33.25 | $33.57 | $30.47 | 3,073,051 |
2020-09-29 | $33.92 | $34.10 | $32.84 | $33.58 | $30.48 | 783,124 |
2020-09-28 | $33.86 | $34.72 | $33.74 | $34.11 | $30.96 | 833,866 |
2020-09-25 | $32.33 | $33.29 | $32.20 | $33.19 | $30.13 | 625,265 |
2020-09-24 | $32.39 | $33.07 | $32.12 | $32.54 | $29.54 | 714,010 |
2020-09-23 | $33.56 | $33.85 | $32.21 | $32.28 | $29.30 | 890,604 |
2020-09-22 | $33.38 | $34.12 | $33.38 | $33.57 | $30.47 | 1,010,983 |
2020-09-21 | $34.66 | $34.93 | $33.29 | $33.32 | $30.25 | 1,257,437 |
2020-09-18 | $36.85 | $36.85 | $35.25 | $35.33 | $32.07 | 1,757,131 |
2020-09-17 | $36.20 | $36.99 | $35.99 | $36.60 | $33.22 | 1,430,797 |
2020-09-16 | $36.17 | $37.17 | $35.71 | $36.73 | $33.34 | 1,563,967 |
2020-09-15 | $35.90 | $36.40 | $35.76 | $35.88 | $32.57 | 1,387,830 |
2020-09-14 | $34.96 | $35.82 | $34.84 | $35.75 | $32.45 | 683,723 |
2020-09-11 | $35.17 | $35.17 | $34.56 | $34.64 | $31.44 | 821,269 |
2020-09-10 | $35.73 | $35.83 | $35.02 | $35.04 | $31.81 | 596,166 |
2020-09-09 | $36.03 | $36.61 | $35.56 | $35.81 | $32.51 | 600,900 |
2020-09-08 | $36.54 | $36.59 | $35.67 | $35.86 | $32.55 | 617,058 |
2020-09-04 | $37.33 | $37.63 | $36.17 | $36.92 | $33.51 | 511,641 |
2020-09-03 | $37.02 | $38.37 | $36.93 | $37.13 | $33.70 | 617,390 |
2020-09-02 | $36.67 | $37.01 | $36.24 | $37.00 | $33.59 | 807,633 |
2020-09-01 | $37.01 | $37.11 | $36.47 | $36.68 | $33.30 | 626,614 |
2020-08-31 | $37.46 | $37.53 | $36.62 | $37.26 | $33.82 | 881,169 |
2020-08-28 | $37.93 | $38.20 | $37.41 | $37.74 | $34.26 | 559,711 |
2020-08-27 | $37.19 | $37.99 | $37.19 | $37.79 | $34.30 | 806,485 |
2020-08-26 | $37.85 | $38.18 | $36.73 | $36.97 | $33.56 | 771,946 |
2020-08-25 | $37.94 | $38.20 | $37.55 | $37.86 | $34.37 | 995,556 |
2020-08-24 | $37.35 | $37.87 | $36.94 | $37.79 | $34.30 | 599,750 |
2020-08-21 | $37.36 | $37.68 | $36.83 | $37.26 | $33.82 | 371,401 |
2020-08-20 | $36.89 | $37.88 | $36.88 | $37.33 | $33.89 | 520,083 |
2020-08-19 | $37.50 | $37.54 | $36.61 | $37.24 | $33.80 | 861,190 |
2020-08-18 | $38.28 | $38.28 | $36.84 | $37.51 | $34.05 | 718,224 |
2020-08-17 | $38.05 | $38.38 | $37.66 | $38.29 | $34.76 | 571,042 |
2020-08-14 | $38.01 | $38.68 | $37.91 | $38.04 | $34.53 | 524,544 |
2020-08-13 | $39.47 | $39.65 | $38.27 | $38.56 | $34.57 | 610,110 |
2020-08-12 | $39.75 | $39.82 | $39.09 | $39.73 | $35.61 | 397,276 |
2020-08-11 | $40.37 | $40.62 | $39.21 | $39.41 | $35.33 | 676,624 |
2020-08-10 | $39.97 | $40.31 | $39.52 | $39.77 | $35.65 | 636,333 |
2020-08-07 | $38.73 | $39.89 | $38.56 | $39.85 | $35.72 | 469,529 |
2020-08-06 | $38.95 | $39.31 | $38.74 | $38.88 | $34.85 | 874,877 |
2020-08-05 | $39.16 | $39.28 | $38.62 | $39.25 | $35.18 | 782,414 |
2020-08-04 | $38.09 | $39.00 | $38.05 | $38.85 | $34.83 | 449,920 |
2020-08-03 | $38.24 | $38.33 | $37.53 | $38.22 | $34.26 | 442,362 |
2020-07-31 | $38.38 | $38.38 | $37.16 | $38.34 | $34.37 | 931,790 |
2020-07-30 | $38.62 | $39.34 | $38.03 | $38.43 | $34.45 | 921,362 |
2020-07-29 | $38.43 | $39.44 | $38.04 | $39.43 | $35.35 | 961,711 |
2020-07-28 | $36.87 | $38.50 | $36.82 | $38.29 | $34.32 | 762,997 |
2020-07-27 | $36.63 | $37.04 | $36.01 | $37.02 | $33.19 | 592,727 |
2020-07-24 | $37.58 | $37.86 | $36.76 | $36.76 | $32.95 | 398,920 |
2020-07-23 | $37.14 | $37.99 | $37.05 | $37.70 | $33.79 | 667,329 |
2020-07-22 | $36.21 | $37.38 | $35.97 | $37.36 | $33.49 | 731,662 |
2020-07-21 | $36.47 | $37.06 | $36.31 | $36.47 | $32.69 | 866,190 |
2020-07-20 | $37.03 | $37.12 | $36.12 | $36.27 | $32.51 | 813,771 |
2020-07-17 | $37.00 | $37.30 | $36.63 | $37.20 | $33.35 | 527,840 |
2020-07-16 | $37.12 | $37.26 | $36.58 | $36.91 | $33.09 | 634,777 |
2020-07-15 | $37.37 | $37.66 | $37.08 | $37.36 | $33.49 | 738,145 |
2020-07-14 | $36.63 | $37.14 | $36.17 | $36.59 | $32.80 | 523,898 |
2020-07-13 | $36.28 | $37.25 | $35.79 | $36.58 | $32.79 | 837,428 |
2020-07-10 | $35.57 | $36.30 | $35.54 | $36.04 | $32.31 | 828,054 |
2020-07-09 | $36.20 | $36.27 | $35.12 | $35.65 | $31.96 | 624,287 |
2020-07-08 | $36.19 | $36.71 | $35.79 | $36.29 | $32.53 | 944,459 |
2020-07-07 | $37.12 | $37.28 | $36.23 | $36.28 | $32.52 | 389,240 |
2020-07-06 | $38.92 | $39.02 | $37.52 | $37.74 | $33.83 | 577,110 |
2020-07-02 | $38.24 | $38.68 | $37.33 | $37.85 | $33.93 | 565,585 |
2020-07-01 | $37.56 | $38.02 | $37.01 | $37.32 | $33.45 | 573,950 |
2020-06-30 | $37.11 | $37.82 | $36.90 | $37.33 | $33.46 | 1,480,474 |
2020-06-29 | $36.71 | $37.29 | $36.22 | $37.18 | $33.33 | 822,582 |
2020-06-26 | $37.54 | $37.64 | $36.08 | $36.21 | $32.46 | 1,350,237 |
2020-06-25 | $36.89 | $37.65 | $36.45 | $37.53 | $33.64 | 1,523,446 |
2020-06-24 | $37.76 | $37.95 | $36.10 | $36.71 | $32.91 | 803,238 |
2020-06-23 | $39.31 | $39.36 | $38.26 | $38.34 | $34.37 | 756,932 |
2020-06-22 | $38.40 | $38.89 | $37.44 | $38.63 | $34.63 | 798,487 |
2020-06-19 | $39.76 | $39.85 | $38.15 | $38.60 | $34.60 | 2,552,491 |
2020-06-18 | $39.49 | $40.07 | $39.10 | $39.20 | $35.14 | 1,234,593 |
2020-06-17 | $41.51 | $41.56 | $40.08 | $40.14 | $35.98 | 702,505 |
2020-06-16 | $41.85 | $42.07 | $40.39 | $41.29 | $37.01 | 773,972 |
2020-06-15 | $37.80 | $40.44 | $37.80 | $39.89 | $35.76 | 1,120,616 |
2020-06-12 | $40.30 | $40.30 | $37.68 | $39.41 | $35.33 | 1,302,227 |
2020-06-11 | $39.21 | $39.99 | $37.95 | $38.29 | $34.32 | 1,341,036 |
2020-06-10 | $43.66 | $43.71 | $41.52 | $41.56 | $37.25 | 1,113,076 |
2020-06-09 | $44.00 | $44.84 | $43.59 | $44.07 | $39.50 | 1,246,426 |
2020-06-08 | $44.95 | $45.80 | $44.43 | $45.21 | $40.53 | 984,459 |
2020-06-05 | $44.83 | $45.89 | $43.89 | $44.11 | $39.54 | 1,124,643 |
2020-06-04 | $41.71 | $42.41 | $40.53 | $42.22 | $37.85 | 913,107 |
2020-06-03 | $41.00 | $42.24 | $41.00 | $42.14 | $37.77 | 1,261,013 |
2020-06-02 | $39.87 | $40.67 | $39.55 | $40.05 | $35.90 | 982,893 |
2020-06-01 | $38.34 | $39.82 | $38.30 | $39.27 | $35.20 | 672,555 |
2020-05-29 | $37.98 | $38.58 | $37.76 | $38.27 | $34.31 | 1,334,916 |
2020-05-28 | $38.38 | $38.77 | $37.55 | $38.46 | $34.48 | 937,017 |
2020-05-27 | $38.59 | $38.88 | $37.26 | $38.02 | $34.08 | 1,160,304 |
2020-05-26 | $35.90 | $37.31 | $35.59 | $37.21 | $33.36 | 979,176 |
2020-05-22 | $34.67 | $34.74 | $33.84 | $34.38 | $30.82 | 897,851 |
2020-05-21 | $33.02 | $34.70 | $33.02 | $34.52 | $30.94 | 1,137,957 |
2020-05-20 | $33.35 | $33.56 | $32.73 | $33.31 | $29.86 | 1,971,892 |
2020-05-19 | $33.42 | $33.63 | $32.48 | $32.73 | $29.34 | 1,557,221 |
2020-05-18 | $33.18 | $34.09 | $33.12 | $33.65 | $30.16 | 1,673,393 |
2020-05-15 | $31.42 | $31.59 | $30.49 | $31.52 | $28.25 | 2,705,865 |
2020-05-14 | $31.14 | $32.40 | $30.37 | $32.30 | $28.52 | 1,559,679 |
2020-05-13 | $33.71 | $33.88 | $31.82 | $32.00 | $28.25 | 751,550 |
2020-05-12 | $36.40 | $36.40 | $34.11 | $34.11 | $30.12 | 901,837 |
2020-05-11 | $36.45 | $36.70 | $35.25 | $36.22 | $31.98 | 855,806 |
2020-05-08 | $36.80 | $37.17 | $36.34 | $37.04 | $32.70 | 495,819 |
2020-05-07 | $35.93 | $36.57 | $35.47 | $35.95 | $31.74 | 582,224 |
2020-05-06 | $36.12 | $36.20 | $35.05 | $35.29 | $31.16 | 639,397 |
2020-05-05 | $36.70 | $37.04 | $35.79 | $35.89 | $31.69 | 842,960 |
2020-05-04 | $35.98 | $36.44 | $35.60 | $36.21 | $31.97 | 659,685 |
2020-05-01 | $37.64 | $37.95 | $36.06 | $36.70 | $32.40 | 672,215 |
2020-04-30 | $38.84 | $39.10 | $38.16 | $38.81 | $34.27 | 1,050,189 |
2020-04-29 | $39.20 | $40.84 | $38.20 | $39.93 | $35.26 | 945,569 |
2020-04-28 | $39.11 | $39.11 | $37.59 | $37.70 | $33.29 | 625,294 |
2020-04-27 | $35.66 | $36.88 | $35.09 | $36.75 | $32.45 | 764,046 |
2020-04-24 | $35.90 | $36.00 | $35.00 | $35.17 | $31.05 | 726,356 |
2020-04-23 | $36.08 | $36.47 | $35.45 | $35.56 | $31.40 | 589,016 |
2020-04-22 | $36.58 | $37.21 | $35.38 | $35.94 | $31.73 | 531,868 |
2020-04-21 | $35.85 | $36.38 | $34.98 | $35.73 | $31.55 | 1,047,520 |
2020-04-20 | $37.20 | $37.81 | $36.12 | $36.18 | $31.95 | 538,938 |
2020-04-17 | $38.08 | $38.81 | $36.66 | $38.20 | $33.73 | 1,623,004 |
2020-04-16 | $37.75 | $37.89 | $36.22 | $36.51 | $32.24 | 1,091,991 |
2020-04-15 | $37.84 | $38.60 | $37.08 | $37.66 | $33.25 | 886,388 |
2020-04-14 | $38.75 | $39.63 | $38.42 | $39.40 | $34.79 | 708,698 |
2020-04-13 | $39.12 | $39.12 | $36.88 | $37.55 | $33.16 | 736,721 |
2020-04-09 | $38.87 | $40.12 | $38.27 | $39.40 | $34.79 | 1,155,786 |
2020-04-08 | $36.37 | $37.91 | $35.62 | $37.62 | $33.22 | 890,440 |
2020-04-07 | $35.59 | $36.85 | $34.34 | $35.82 | $31.63 | 1,433,963 |
2020-04-06 | $32.86 | $35.03 | $32.21 | $33.87 | $29.91 | 1,525,608 |
2020-04-03 | $30.93 | $32.01 | $30.50 | $30.96 | $27.34 | 1,244,119 |
2020-04-02 | $32.16 | $33.71 | $30.16 | $31.12 | $27.48 | 1,884,507 |
2020-04-01 | $33.60 | $34.16 | $31.20 | $32.67 | $28.85 | 1,014,001 |
2020-03-31 | $35.14 | $35.52 | $34.13 | $35.42 | $31.27 | 1,281,346 |
2020-03-30 | $35.03 | $35.66 | $33.82 | $35.26 | $31.13 | 895,024 |
2020-03-27 | $33.76 | $35.55 | $32.95 | $34.78 | $30.71 | 865,481 |
2020-03-26 | $32.98 | $35.37 | $32.42 | $35.07 | $30.97 | 1,191,529 |
2020-03-25 | $30.44 | $34.01 | $29.71 | $32.73 | $28.90 | 863,063 |
2020-03-24 | $30.27 | $31.28 | $27.85 | $30.15 | $26.62 | 944,595 |
2020-03-23 | $27.91 | $28.95 | $25.10 | $28.52 | $25.18 | 1,153,102 |
2020-03-20 | $28.31 | $30.26 | $26.91 | $28.17 | $24.87 | 2,278,568 |
2020-03-19 | $27.77 | $30.18 | $26.39 | $28.17 | $24.87 | 1,647,931 |
2020-03-18 | $33.53 | $34.89 | $27.50 | $28.12 | $24.83 | 1,513,790 |
2020-03-17 | $32.70 | $37.22 | $30.43 | $36.32 | $32.07 | 1,729,036 |
2020-03-16 | $36.25 | $36.65 | $31.95 | $31.95 | $28.21 | 1,238,203 |
2020-03-13 | $39.07 | $40.79 | $35.73 | $40.43 | $35.70 | 2,085,972 |
2020-03-12 | $37.89 | $38.95 | $33.73 | $36.66 | $32.37 | 1,429,846 |
2020-03-11 | $42.80 | $42.88 | $40.27 | $40.47 | $35.73 | 986,245 |
2020-03-10 | $44.00 | $44.07 | $41.52 | $43.98 | $38.83 | 590,783 |
2020-03-09 | $45.02 | $45.60 | $42.76 | $42.87 | $37.85 | 738,048 |
2020-03-06 | $46.72 | $47.83 | $46.08 | $47.72 | $42.13 | 728,793 |
2020-03-05 | $48.18 | $48.48 | $47.13 | $48.01 | $42.39 | 648,908 |
2020-03-04 | $47.77 | $49.32 | $47.77 | $49.20 | $43.44 | 864,524 |
2020-03-03 | $47.14 | $48.09 | $46.34 | $46.61 | $41.15 | 751,894 |
2020-03-02 | $45.14 | $47.18 | $44.72 | $47.18 | $41.66 | 910,714 |
2020-02-28 | $45.39 | $45.56 | $43.78 | $44.88 | $39.63 | 1,425,349 |
2020-02-27 | $48.55 | $48.72 | $46.19 | $46.21 | $40.80 | 727,252 |
2020-02-26 | $50.25 | $50.51 | $49.29 | $49.29 | $43.52 | 454,862 |
2020-02-25 | $51.31 | $51.40 | $49.82 | $50.14 | $44.27 | 725,504 |
2020-02-24 | $50.94 | $51.40 | $50.85 | $51.19 | $45.20 | 539,795 |
2020-02-21 | $51.57 | $51.88 | $51.49 | $51.81 | $45.75 | 854,574 |
2020-02-20 | $51.32 | $51.74 | $51.05 | $51.67 | $45.62 | 1,132,717 |
2020-02-19 | $52.14 | $52.14 | $51.28 | $51.39 | $45.38 | 541,031 |
2020-02-18 | $52.54 | $52.55 | $51.88 | $52.11 | $46.01 | 655,559 |
2020-02-14 | $52.00 | $52.53 | $51.77 | $52.51 | $46.36 | 658,989 |
2020-02-13 | $51.91 | $52.54 | $51.91 | $52.31 | $45.77 | 652,217 |
2020-02-12 | $51.98 | $52.29 | $51.74 | $52.03 | $45.52 | 714,290 |
2020-02-11 | $52.42 | $52.76 | $51.71 | $51.77 | $45.30 | 938,154 |
2020-02-10 | $52.16 | $52.25 | $51.83 | $52.19 | $45.66 | 415,327 |
2020-02-07 | $51.98 | $52.06 | $51.58 | $51.91 | $45.42 | 623,214 |
2020-02-06 | $52.13 | $52.34 | $51.74 | $51.97 | $45.47 | 583,257 |
2020-02-05 | $51.55 | $52.24 | $51.29 | $51.82 | $45.34 | 830,058 |
2020-02-04 | $50.82 | $51.48 | $50.51 | $51.10 | $44.71 | 595,090 |
2020-02-03 | $50.27 | $51.11 | $50.27 | $50.58 | $44.26 | 751,900 |
2020-01-31 | $50.48 | $50.77 | $49.99 | $50.11 | $43.84 | 781,088 |
2020-01-30 | $49.96 | $50.70 | $49.86 | $50.66 | $44.33 | 762,978 |
2020-01-29 | $50.46 | $50.63 | $50.04 | $50.32 | $44.03 | 585,469 |
2020-01-28 | $50.33 | $50.45 | $50.09 | $50.29 | $44.00 | 388,197 |
2020-01-27 | $49.71 | $50.98 | $49.64 | $50.24 | $43.96 | 2,011,641 |
2020-01-24 | $50.45 | $50.47 | $49.88 | $50.19 | $43.91 | 452,628 |
2020-01-23 | $49.94 | $50.54 | $49.67 | $50.44 | $44.13 | 531,948 |
2020-01-22 | $50.56 | $50.75 | $49.74 | $49.97 | $43.72 | 387,636 |
2020-01-21 | $50.47 | $50.59 | $50.16 | $50.33 | $44.04 | 520,703 |
2020-01-17 | $50.20 | $50.50 | $50.16 | $50.48 | $44.17 | 975,853 |
2020-01-16 | $49.83 | $50.32 | $49.73 | $50.18 | $43.91 | 545,559 |
2020-01-15 | $49.56 | $50.06 | $49.47 | $49.62 | $43.42 | 479,206 |
2020-01-14 | $49.50 | $49.56 | $49.10 | $49.45 | $43.27 | 710,744 |
2020-01-13 | $49.04 | $49.66 | $48.95 | $49.53 | $43.34 | 609,018 |
2020-01-10 | $48.80 | $49.06 | $48.45 | $48.99 | $42.86 | 706,591 |
2020-01-09 | $48.48 | $48.91 | $48.32 | $48.77 | $42.67 | 1,016,136 |
2020-01-08 | $47.76 | $48.53 | $47.43 | $48.50 | $42.44 | 925,099 |
2020-01-07 | $47.80 | $48.02 | $47.15 | $47.37 | $41.45 | 1,011,426 |
2020-01-06 | $48.20 | $48.60 | $48.00 | $48.35 | $42.30 | 668,722 |
2020-01-03 | $47.80 | $48.49 | $47.65 | $48.38 | $42.33 | 1,012,696 |
2020-01-02 | $49.04 | $49.04 | $47.71 | $48.17 | $42.15 | 619,221 |
2019-12-31 | $48.48 | $49.04 | $48.47 | $48.91 | $42.79 | 654,960 |
2019-12-30 | $48.20 | $48.57 | $48.16 | $48.52 | $42.45 | 484,689 |
2019-12-27 | $48.28 | $48.40 | $48.00 | $48.36 | $42.31 | 420,961 |
2019-12-26 | $48.16 | $48.17 | $47.77 | $48.04 | $42.03 | 411,814 |
2019-12-24 | $48.00 | $48.21 | $47.75 | $48.09 | $42.08 | 198,176 |
2019-12-23 | $47.87 | $48.00 | $47.41 | $47.95 | $41.95 | 441,621 |
2019-12-20 | $47.49 | $47.85 | $47.44 | $47.68 | $41.72 | 1,052,648 |
2019-12-19 | $46.95 | $47.33 | $46.88 | $47.33 | $41.41 | 355,489 |
2019-12-18 | $46.32 | $47.15 | $46.32 | $47.03 | $41.15 | 640,179 |
2019-12-17 | $46.77 | $46.77 | $46.03 | $46.32 | $40.53 | 668,592 |
2019-12-16 | $46.27 | $46.60 | $45.92 | $46.59 | $40.76 | 695,038 |
2019-12-13 | $45.98 | $46.16 | $45.33 | $46.13 | $40.36 | 883,026 |
2019-12-12 | $46.81 | $46.93 | $45.77 | $45.87 | $40.13 | 1,081,194 |
2019-12-11 | $47.68 | $47.68 | $46.56 | $46.72 | $40.88 | 634,182 |
2019-12-10 | $47.67 | $47.81 | $47.41 | $47.57 | $41.62 | 407,658 |
2019-12-09 | $47.68 | $47.72 | $47.23 | $47.63 | $41.67 | 531,672 |
2019-12-06 | $47.69 | $48.02 | $47.51 | $47.57 | $41.62 | 923,789 |
2019-12-05 | $47.30 | $47.50 | $47.10 | $47.41 | $41.48 | 718,536 |
2019-12-04 | $47.70 | $48.16 | $47.32 | $47.41 | $41.48 | 717,043 |
2019-12-03 | $47.28 | $47.80 | $47.25 | $47.74 | $41.77 | 508,545 |
2019-12-02 | $48.47 | $48.67 | $47.42 | $47.49 | $41.55 | 665,925 |
2019-11-29 | $48.63 | $48.74 | $48.47 | $48.55 | $42.48 | 304,911 |
2019-11-27 | $48.00 | $48.72 | $47.97 | $48.65 | $42.57 | 409,591 |
2019-11-26 | $47.53 | $48.08 | $47.30 | $48.06 | $42.05 | 623,696 |
2019-11-25 | $46.92 | $47.65 | $46.83 | $47.47 | $41.53 | 601,229 |
2019-11-22 | $46.68 | $47.00 | $46.20 | $46.71 | $40.87 | 615,226 |
2019-11-21 | $47.42 | $47.42 | $46.44 | $46.44 | $40.63 | 793,495 |
2019-11-20 | $47.87 | $47.92 | $47.19 | $47.59 | $41.64 | 879,188 |
2019-11-19 | $47.67 | $48.05 | $47.40 | $47.85 | $41.87 | 986,297 |
2019-11-18 | $46.77 | $47.53 | $46.75 | $47.53 | $41.59 | 820,736 |
2019-11-15 | $46.67 | $46.85 | $46.40 | $46.73 | $40.89 | 585,083 |
2019-11-14 | $46.13 | $46.61 | $46.01 | $46.56 | $40.74 | 528,890 |
2019-11-13 | $45.71 | $46.17 | $45.60 | $46.00 | $40.25 | 520,208 |
2019-11-12 | $46.31 | $46.51 | $45.66 | $45.78 | $40.06 | 540,526 |
2019-11-11 | $46.39 | $46.52 | $46.06 | $46.30 | $40.51 | 464,035 |
2019-11-08 | $46.01 | $46.48 | $45.78 | $46.47 | $40.66 | 544,713 |
2019-11-07 | $46.10 | $46.21 | $45.77 | $46.12 | $40.35 | 634,278 |
2019-11-06 | $46.62 | $46.72 | $46.30 | $46.53 | $40.30 | 468,581 |
2019-11-05 | $46.97 | $46.97 | $46.40 | $46.57 | $40.33 | 805,084 |
2019-11-04 | $47.25 | $47.29 | $46.92 | $47.10 | $40.79 | 724,236 |
2019-11-01 | $46.94 | $47.26 | $46.67 | $47.26 | $40.93 | 600,602 |
2019-10-31 | $47.00 | $47.33 | $46.51 | $46.80 | $40.53 | 1,053,079 |
2019-10-30 | $46.06 | $46.98 | $45.95 | $46.98 | $40.69 | 897,501 |
2019-10-29 | $45.79 | $46.26 | $45.62 | $46.03 | $39.86 | 851,753 |
2019-10-28 | $45.67 | $45.84 | $45.47 | $45.65 | $39.53 | 591,109 |
2019-10-25 | $45.52 | $45.82 | $45.28 | $45.65 | $39.53 | 1,075,490 |
2019-10-24 | $44.82 | $45.77 | $44.58 | $45.63 | $39.52 | 856,974 |
2019-10-23 | $44.40 | $44.57 | $43.80 | $44.50 | $38.54 | 1,226,800 |
2019-10-22 | $44.35 | $44.50 | $44.02 | $44.26 | $38.33 | 951,362 |
2019-10-21 | $44.06 | $44.50 | $44.03 | $44.32 | $38.38 | 1,299,067 |
2019-10-18 | $44.16 | $44.21 | $43.74 | $44.05 | $38.15 | 1,129,423 |
2019-10-17 | $43.90 | $44.32 | $43.75 | $44.13 | $38.22 | 1,145,388 |
2019-10-16 | $43.45 | $43.92 | $43.16 | $43.82 | $37.95 | 1,231,866 |
2019-10-15 | $43.17 | $43.53 | $43.00 | $43.35 | $37.54 | 1,138,275 |
2019-10-14 | $43.59 | $43.59 | $43.01 | $43.16 | $37.38 | 1,239,006 |
2019-10-11 | $43.45 | $44.03 | $43.27 | $43.56 | $37.72 | 888,849 |
2019-10-10 | $43.64 | $43.66 | $43.15 | $43.22 | $37.43 | 526,221 |
2019-10-09 | $43.88 | $43.98 | $43.48 | $43.63 | $37.79 | 299,928 |
2019-10-08 | $44.06 | $44.15 | $43.59 | $43.60 | $37.76 | 1,045,374 |
2019-10-07 | $44.40 | $44.66 | $44.25 | $44.26 | $38.33 | 339,132 |
2019-10-04 | $44.44 | $44.69 | $44.15 | $44.58 | $38.61 | 496,229 |
2019-10-03 | $43.98 | $44.66 | $43.73 | $44.42 | $38.47 | 498,552 |
2019-10-02 | $44.32 | $44.47 | $43.77 | $43.93 | $38.05 | 514,435 |
2019-10-01 | $45.02 | $45.07 | $44.34 | $44.34 | $38.40 | 578,680 |
2019-09-30 | $44.95 | $45.22 | $44.84 | $44.94 | $38.92 | 628,779 |
2019-09-27 | $45.15 | $45.20 | $44.71 | $44.92 | $38.90 | 435,044 |
2019-09-26 | $44.78 | $45.05 | $44.67 | $44.97 | $38.95 | 272,909 |
2019-09-25 | $44.07 | $44.69 | $44.03 | $44.53 | $38.56 | 1,166,212 |
2019-09-24 | $44.99 | $45.20 | $44.01 | $44.04 | $38.14 | 988,525 |
2019-09-23 | $44.88 | $45.18 | $44.87 | $44.92 | $38.90 | 397,348 |
2019-09-20 | $45.29 | $45.47 | $44.98 | $45.10 | $39.06 | 1,044,232 |
2019-09-19 | $45.20 | $45.31 | $45.03 | $45.15 | $39.10 | 501,418 |
2019-09-18 | $45.25 | $45.30 | $44.72 | $45.02 | $38.99 | 660,609 |
2019-09-17 | $44.99 | $45.07 | $44.72 | $45.02 | $38.99 | 728,131 |
2019-09-16 | $44.37 | $45.09 | $44.01 | $44.95 | $38.93 | 434,490 |
2019-09-13 | $45.00 | $45.33 | $44.29 | $44.37 | $38.43 | 589,167 |
2019-09-12 | $45.14 | $45.14 | $44.57 | $45.00 | $38.97 | 828,524 |
2019-09-11 | $44.28 | $45.03 | $44.15 | $44.80 | $38.80 | 816,625 |
2019-09-10 | $43.51 | $44.34 | $43.29 | $44.31 | $38.37 | 1,008,108 |
2019-09-09 | $43.63 | $43.68 | $42.96 | $43.63 | $37.79 | 1,295,351 |
2019-09-06 | $43.74 | $43.77 | $43.38 | $43.59 | $37.75 | 524,702 |
2019-09-05 | $43.78 | $43.78 | $43.37 | $43.55 | $37.72 | 481,473 |
2019-09-04 | $43.48 | $43.79 | $43.41 | $43.75 | $37.89 | 768,558 |
2019-09-03 | $43.23 | $43.48 | $43.00 | $43.18 | $37.40 | 776,101 |
2019-08-30 | $43.06 | $43.42 | $42.92 | $43.21 | $37.42 | 686,210 |
2019-08-29 | $42.30 | $43.09 | $42.16 | $42.99 | $37.23 | 1,044,672 |
2019-08-28 | $42.12 | $42.39 | $41.98 | $42.06 | $36.43 | 694,428 |
2019-08-27 | $43.01 | $43.32 | $42.24 | $42.26 | $36.60 | 1,297,348 |
2019-08-26 | $43.04 | $43.04 | $41.36 | $42.74 | $37.01 | 945,823 |
2019-08-23 | $43.66 | $43.85 | $42.67 | $42.73 | $37.01 | 670,741 |
2019-08-22 | $44.13 | $44.27 | $43.56 | $43.76 | $37.90 | 1,104,148 |
2019-08-21 | $43.95 | $44.15 | $43.65 | $43.93 | $38.05 | 414,492 |
2019-08-20 | $44.20 | $44.43 | $43.73 | $43.74 | $37.88 | 468,715 |
2019-08-19 | $44.05 | $44.26 | $43.72 | $44.13 | $38.22 | 1,531,919 |
2019-08-16 | $43.12 | $43.92 | $43.09 | $43.67 | $37.82 | 2,637,136 |
2019-08-15 | $43.21 | $43.51 | $42.88 | $43.05 | $37.28 | 794,667 |
2019-08-14 | $43.41 | $43.64 | $43.05 | $43.05 | $37.28 | 749,703 |
2019-08-13 | $43.99 | $44.18 | $43.75 | $43.84 | $37.97 | 346,696 |
2019-08-12 | $43.90 | $44.14 | $43.67 | $44.00 | $38.11 | 223,130 |
2019-08-09 | $44.24 | $44.58 | $43.54 | $44.04 | $38.14 | 603,918 |
2019-08-08 | $44.45 | $45.28 | $43.97 | $44.93 | $38.50 | 762,897 |
2019-08-07 | $43.62 | $44.69 | $43.37 | $44.26 | $37.92 | 531,027 |
2019-08-06 | $43.66 | $44.31 | $43.51 | $43.91 | $37.62 | 582,618 |
2019-08-05 | $44.36 | $44.38 | $42.83 | $43.54 | $37.31 | 597,253 |
2019-08-02 | $44.24 | $45.05 | $44.01 | $44.82 | $38.40 | 753,060 |
2019-08-01 | $45.36 | $45.44 | $44.30 | $44.30 | $37.96 | 641,563 |
2019-07-31 | $45.01 | $45.77 | $44.63 | $45.33 | $38.84 | 1,227,181 |
2019-07-30 | $44.69 | $45.44 | $44.38 | $44.83 | $38.41 | 1,036,664 |
2019-07-29 | $45.31 | $45.53 | $44.52 | $44.86 | $38.44 | 982,495 |
2019-07-26 | $44.50 | $45.18 | $44.35 | $45.09 | $38.63 | 813,572 |
2019-07-25 | $44.55 | $44.85 | $44.16 | $44.53 | $38.15 | 1,343,755 |
2019-07-24 | $44.88 | $44.94 | $42.88 | $44.36 | $38.01 | 1,606,234 |
2019-07-23 | $42.50 | $43.09 | $42.24 | $42.94 | $36.79 | 410,381 |
2019-07-22 | $42.73 | $42.91 | $42.29 | $42.32 | $36.26 | 445,824 |
2019-07-19 | $43.52 | $43.60 | $42.53 | $42.59 | $36.49 | 792,139 |
2019-07-18 | $42.89 | $43.50 | $42.52 | $43.47 | $37.25 | 509,222 |
2019-07-17 | $42.75 | $42.98 | $42.61 | $42.82 | $36.69 | 938,117 |
2019-07-16 | $42.93 | $43.23 | $42.71 | $42.74 | $36.62 | 525,153 |
2019-07-15 | $44.04 | $44.18 | $43.11 | $43.15 | $36.97 | 476,749 |
2019-07-12 | $43.79 | $44.23 | $43.68 | $43.89 | $37.61 | 1,034,895 |
2019-07-11 | $44.00 | $44.31 | $43.66 | $43.75 | $37.49 | 883,497 |
2019-07-10 | $44.05 | $44.52 | $43.60 | $44.10 | $37.79 | 737,818 |
2019-07-09 | $43.37 | $43.88 | $43.25 | $43.85 | $37.57 | 438,191 |
2019-07-08 | $42.86 | $43.46 | $42.84 | $43.39 | $37.18 | 601,093 |
2019-07-05 | $42.72 | $43.14 | $42.05 | $43.00 | $36.84 | 437,654 |
2019-07-03 | $43.07 | $43.31 | $42.92 | $43.00 | $36.84 | 206,627 |
2019-07-02 | $42.18 | $43.09 | $42.00 | $42.97 | $36.82 | 789,848 |
2019-07-01 | $41.80 | $42.50 | $41.44 | $42.24 | $36.19 | 1,698,542 |
2019-06-28 | $41.38 | $41.83 | $41.16 | $41.30 | $35.39 | 1,041,296 |
2019-06-27 | $41.00 | $41.62 | $41.00 | $41.37 | $35.45 | 636,951 |
2019-06-26 | $42.58 | $42.58 | $40.75 | $40.78 | $34.94 | 1,206,694 |
2019-06-25 | $42.95 | $43.22 | $42.44 | $42.46 | $36.38 | 465,204 |
2019-06-24 | $43.70 | $44.18 | $42.92 | $42.95 | $36.80 | 394,639 |
2019-06-21 | $44.02 | $44.02 | $43.38 | $43.50 | $37.27 | 704,979 |
2019-06-20 | $44.45 | $44.66 | $44.05 | $44.16 | $37.84 | 560,223 |
2019-06-19 | $43.77 | $44.29 | $43.59 | $44.16 | $37.84 | 671,555 |
2019-06-18 | $44.42 | $44.87 | $43.86 | $43.88 | $37.60 | 432,094 |
2019-06-17 | $44.28 | $44.55 | $44.14 | $44.49 | $38.12 | 349,866 |
2019-06-14 | $44.50 | $44.61 | $44.17 | $44.23 | $37.90 | 391,731 |
2019-06-13 | $44.11 | $44.50 | $43.94 | $44.47 | $38.10 | 440,381 |
2019-06-12 | $43.79 | $44.20 | $43.69 | $43.96 | $37.67 | 988,219 |
2019-06-11 | $44.08 | $44.09 | $43.61 | $43.84 | $37.56 | 500,065 |
2019-06-10 | $44.63 | $44.77 | $43.85 | $43.98 | $37.68 | 412,068 |
2019-06-07 | $44.87 | $44.94 | $44.50 | $44.55 | $38.17 | 460,457 |
2019-06-06 | $44.47 | $44.81 | $44.22 | $44.60 | $38.21 | 961,476 |
2019-06-05 | $43.64 | $44.50 | $43.60 | $44.42 | $38.06 | 551,366 |
2019-06-04 | $43.54 | $43.76 | $42.98 | $43.53 | $37.30 | 367,116 |
2019-06-03 | $43.92 | $44.07 | $43.30 | $43.49 | $37.26 | 848,944 |
2019-05-31 | $43.33 | $44.05 | $43.11 | $43.86 | $37.58 | 590,380 |
2019-05-30 | $43.37 | $43.77 | $43.27 | $43.61 | $37.37 | 538,534 |
2019-05-29 | $43.65 | $43.65 | $43.03 | $43.40 | $37.19 | 637,589 |
2019-05-28 | $44.44 | $44.48 | $43.75 | $43.75 | $37.49 | 805,659 |
2019-05-24 | $44.04 | $44.55 | $44.00 | $44.26 | $37.92 | 618,338 |
2019-05-23 | $43.77 | $43.94 | $43.30 | $43.81 | $37.54 | 584,482 |
2019-05-22 | $43.87 | $44.04 | $43.63 | $43.98 | $37.68 | 330,421 |
2019-05-21 | $43.35 | $44.06 | $43.35 | $43.86 | $37.58 | 464,902 |
2019-05-20 | $44.04 | $44.25 | $42.99 | $43.23 | $37.04 | 625,437 |
2019-05-17 | $44.56 | $44.62 | $44.15 | $44.29 | $37.95 | 1,209,516 |
2019-05-16 | $44.21 | $44.74 | $44.11 | $44.68 | $38.28 | 376,180 |
2019-05-15 | $44.11 | $44.43 | $43.73 | $44.33 | $37.98 | 332,600 |
2019-05-14 | $43.92 | $44.10 | $43.57 | $44.03 | $37.73 | 409,568 |
2019-05-13 | $43.68 | $44.02 | $43.58 | $43.80 | $37.53 | 435,074 |
2019-05-10 | $43.88 | $44.20 | $43.61 | $44.12 | $37.80 | 373,071 |
2019-05-09 | $44.11 | $44.42 | $43.72 | $44.33 | $37.58 | 560,710 |
2019-05-08 | $44.55 | $44.80 | $44.13 | $44.16 | $37.43 | 503,529 |
2019-05-07 | $44.99 | $45.01 | $44.07 | $44.46 | $37.69 | 434,491 |
2019-05-06 | $44.79 | $45.30 | $44.79 | $45.08 | $38.21 | 550,069 |
2019-05-03 | $44.83 | $45.25 | $44.56 | $45.08 | $38.21 | 383,698 |
2019-05-02 | $44.98 | $45.41 | $44.51 | $44.54 | $37.76 | 492,866 |
2019-05-01 | $44.76 | $45.33 | $44.75 | $44.83 | $38.00 | 408,265 |
2019-04-30 | $44.30 | $44.86 | $44.09 | $44.58 | $37.79 | 559,903 |
2019-04-29 | $44.55 | $44.74 | $44.17 | $44.17 | $37.44 | 592,489 |
2019-04-26 | $44.33 | $44.82 | $44.18 | $44.60 | $37.81 | 516,643 |
2019-04-25 | $43.91 | $44.45 | $43.28 | $44.17 | $37.44 | 797,946 |
2019-04-24 | $44.66 | $44.75 | $43.72 | $44.21 | $37.48 | 1,478,532 |
2019-04-23 | $44.41 | $45.25 | $44.25 | $44.89 | $38.05 | 820,352 |
2019-04-22 | $44.81 | $44.89 | $43.59 | $44.14 | $37.42 | 442,283 |
2019-04-18 | $44.53 | $45.16 | $44.39 | $44.99 | $38.14 | 380,518 |
2019-04-17 | $45.02 | $45.02 | $44.26 | $44.58 | $37.79 | 513,580 |
2019-04-16 | $46.11 | $46.24 | $44.63 | $44.76 | $37.94 | 410,661 |
2019-04-15 | $46.52 | $46.71 | $45.94 | $46.00 | $38.99 | 408,538 |
2019-04-12 | $46.29 | $46.51 | $45.94 | $46.44 | $39.37 | 373,743 |
2019-04-11 | $46.17 | $46.48 | $45.88 | $46.36 | $39.30 | 336,645 |
2019-04-10 | $45.80 | $46.26 | $45.76 | $46.14 | $39.11 | 588,517 |
2019-04-09 | $46.40 | $46.40 | $45.63 | $45.72 | $38.76 | 426,154 |
2019-04-08 | $46.84 | $46.84 | $46.32 | $46.39 | $39.32 | 561,625 |
2019-04-05 | $46.93 | $46.96 | $46.57 | $46.88 | $39.74 | 402,323 |
2019-04-04 | $46.89 | $46.91 | $46.47 | $46.83 | $39.70 | 489,425 |
2019-04-03 | $46.54 | $46.95 | $46.38 | $46.80 | $39.67 | 430,383 |
2019-04-02 | $46.71 | $46.94 | $45.91 | $46.54 | $39.45 | 845,677 |
2019-04-01 | $46.80 | $46.88 | $46.03 | $46.68 | $39.57 | 554,112 |
2019-03-29 | $46.83 | $46.87 | $46.51 | $46.78 | $39.65 | 774,653 |
2019-03-28 | $46.20 | $46.81 | $46.10 | $46.74 | $39.62 | 567,688 |
2019-03-27 | $45.86 | $46.09 | $45.51 | $46.07 | $39.05 | 430,771 |
2019-03-26 | $45.33 | $45.83 | $45.30 | $45.81 | $38.83 | 336,413 |
2019-03-25 | $45.85 | $46.19 | $45.10 | $45.22 | $38.33 | 820,021 |
2019-03-22 | $46.54 | $46.81 | $45.93 | $46.06 | $39.04 | 525,056 |
2019-03-21 | $45.71 | $46.68 | $45.71 | $46.49 | $39.41 | 1,133,937 |
2019-03-20 | $45.15 | $46.21 | $44.94 | $45.80 | $38.82 | 1,056,768 |
2019-03-19 | $45.34 | $45.70 | $45.14 | $45.23 | $38.34 | 451,187 |
2019-03-18 | $45.80 | $46.16 | $45.11 | $45.29 | $38.39 | 658,609 |
2019-03-15 | $45.94 | $46.12 | $45.62 | $45.66 | $38.70 | 1,048,718 |
2019-03-14 | $45.72 | $46.10 | $45.50 | $45.93 | $38.93 | 895,058 |
2019-03-13 | $45.54 | $46.10 | $45.48 | $45.50 | $38.57 | 743,870 |
2019-03-12 | $45.22 | $45.73 | $45.22 | $45.42 | $38.50 | 622,166 |
2019-03-11 | $44.94 | $45.33 | $44.73 | $45.21 | $38.32 | 784,355 |
2019-03-08 | $44.49 | $44.87 | $44.49 | $44.73 | $37.92 | 486,152 |
2019-03-07 | $45.11 | $45.39 | $44.45 | $44.57 | $37.78 | 999,614 |
2019-03-06 | $45.53 | $45.62 | $44.94 | $45.00 | $38.15 | 701,211 |
2019-03-05 | $45.44 | $46.01 | $45.44 | $45.60 | $38.65 | 648,826 |
2019-03-04 | $46.03 | $46.55 | $45.32 | $45.62 | $38.67 | 1,220,953 |
2019-03-01 | $46.39 | $46.47 | $45.54 | $46.21 | $39.17 | 436,470 |
2019-02-28 | $46.02 | $46.94 | $45.80 | $46.31 | $39.26 | 670,663 |
2019-02-27 | $46.14 | $46.42 | $45.77 | $46.07 | $39.05 | 476,052 |
2019-02-26 | $46.62 | $46.62 | $46.12 | $46.31 | $39.26 | 355,915 |
2019-02-25 | $46.82 | $46.85 | $46.39 | $46.48 | $39.40 | 355,012 |
2019-02-22 | $46.53 | $47.07 | $46.47 | $46.79 | $39.66 | 327,432 |
2019-02-21 | $46.28 | $46.60 | $45.98 | $46.52 | $39.43 | 491,939 |
2019-02-20 | $47.13 | $47.13 | $46.01 | $46.30 | $39.25 | 689,067 |
2019-02-19 | $46.88 | $47.32 | $46.79 | $47.19 | $40.00 | 412,175 |
2019-02-15 | $46.46 | $46.93 | $46.44 | $46.88 | $39.74 | 660,267 |
2019-02-14 | $46.43 | $46.95 | $46.24 | $46.78 | $39.26 | 725,739 |
2019-02-13 | $46.38 | $46.63 | $46.15 | $46.37 | $38.91 | 623,038 |
2019-02-12 | $46.89 | $46.95 | $46.35 | $46.36 | $38.90 | 791,348 |
2019-02-11 | $46.46 | $46.86 | $46.26 | $46.85 | $39.32 | 734,770 |
2019-02-08 | $46.32 | $46.66 | $46.22 | $46.48 | $39.00 | 497,854 |
2019-02-07 | $45.44 | $46.61 | $45.31 | $46.49 | $39.01 | 694,345 |
2019-02-06 | $45.60 | $45.93 | $44.75 | $45.57 | $38.24 | 810,738 |
2019-02-05 | $45.21 | $45.50 | $44.92 | $45.44 | $38.13 | 714,348 |
2019-02-04 | $44.01 | $45.03 | $43.90 | $45.02 | $37.78 | 734,580 |
2019-02-01 | $44.37 | $44.48 | $43.23 | $44.11 | $37.02 | 501,339 |
2019-01-31 | $44.14 | $44.46 | $43.73 | $44.32 | $37.19 | 733,156 |
2019-01-30 | $44.44 | $44.83 | $44.09 | $44.18 | $37.07 | 846,291 |
2019-01-29 | $44.08 | $44.35 | $43.86 | $44.29 | $37.17 | 1,229,775 |
2019-01-28 | $43.56 | $44.20 | $43.50 | $44.02 | $36.94 | 904,656 |
2019-01-25 | $43.25 | $43.97 | $43.25 | $43.78 | $36.74 | 809,337 |
2019-01-24 | $43.02 | $43.29 | $42.80 | $43.20 | $36.25 | 1,055,253 |
2019-01-23 | $42.80 | $43.08 | $42.66 | $43.07 | $36.14 | 1,296,176 |
2019-01-22 | $42.91 | $43.03 | $42.46 | $42.72 | $35.85 | 594,140 |
2019-01-18 | $42.28 | $42.82 | $42.13 | $42.76 | $35.88 | 542,367 |
2019-01-17 | $42.16 | $42.55 | $41.93 | $42.28 | $35.48 | 613,983 |
2019-01-16 | $41.73 | $42.26 | $41.70 | $42.20 | $35.41 | 461,814 |
2019-01-15 | $41.56 | $41.88 | $41.44 | $41.71 | $35.00 | 598,931 |
2019-01-14 | $41.91 | $42.01 | $41.35 | $41.55 | $34.87 | 581,238 |
2019-01-11 | $42.08 | $42.24 | $41.79 | $42.15 | $35.37 | 829,379 |
2019-01-10 | $41.60 | $42.36 | $41.40 | $42.07 | $35.30 | 762,942 |
2019-01-09 | $41.56 | $41.86 | $41.16 | $41.63 | $34.93 | 801,303 |
2019-01-08 | $40.69 | $41.60 | $40.62 | $41.41 | $34.75 | 899,273 |
2019-01-07 | $39.89 | $40.82 | $39.89 | $40.40 | $33.90 | 853,957 |
2019-01-04 | $38.97 | $40.48 | $38.85 | $39.89 | $33.47 | 1,304,663 |
2019-01-03 | $37.82 | $39.15 | $37.82 | $38.73 | $32.50 | 1,938,884 |
2019-01-02 | $38.17 | $38.25 | $37.59 | $37.96 | $31.86 | 849,423 |
2018-12-31 | $38.80 | $38.80 | $38.11 | $38.69 | $32.47 | 646,675 |
2018-12-28 | $38.63 | $38.92 | $38.22 | $38.49 | $32.30 | 663,215 |
2018-12-27 | $38.14 | $38.46 | $37.32 | $38.45 | $32.27 | 579,146 |
2018-12-26 | $37.40 | $38.66 | $37.09 | $38.56 | $32.36 | 436,326 |
2018-12-24 | $39.20 | $39.32 | $37.28 | $37.30 | $31.30 | 365,489 |
2018-12-21 | $39.47 | $40.37 | $39.06 | $39.29 | $32.97 | 1,392,255 |
2018-12-20 | $40.06 | $40.31 | $39.02 | $39.39 | $33.06 | 1,030,565 |
2018-12-19 | $40.28 | $40.54 | $39.61 | $39.94 | $33.52 | 808,371 |
2018-12-18 | $40.19 | $40.59 | $40.04 | $40.23 | $33.76 | 777,893 |
2018-12-17 | $41.33 | $41.53 | $39.80 | $39.91 | $33.49 | 667,466 |
2018-12-14 | $41.20 | $41.42 | $41.09 | $41.28 | $34.64 | 342,972 |
2018-12-13 | $41.39 | $41.97 | $41.33 | $41.37 | $34.72 | 377,280 |
2018-12-12 | $42.69 | $43.05 | $41.32 | $41.33 | $34.68 | 585,528 |
2018-12-11 | $42.74 | $43.20 | $42.32 | $42.32 | $35.51 | 472,174 |
2018-12-10 | $43.35 | $43.35 | $42.14 | $42.53 | $35.69 | 730,362 |
2018-12-07 | $43.21 | $43.60 | $43.02 | $43.35 | $36.38 | 649,873 |
2018-12-06 | $42.38 | $43.47 | $41.69 | $43.42 | $36.44 | 694,974 |
2018-12-04 | $43.50 | $43.64 | $42.61 | $42.72 | $35.85 | 609,011 |
2018-12-03 | $43.61 | $44.04 | $43.31 | $43.58 | $36.57 | 465,933 |
2018-11-30 | $43.01 | $43.43 | $42.87 | $43.37 | $36.40 | 758,411 |
2018-11-29 | $43.11 | $43.31 | $42.69 | $43.02 | $36.10 | 585,805 |
2018-11-28 | $42.81 | $43.21 | $42.67 | $43.21 | $36.26 | 644,750 |
2018-11-27 | $43.31 | $43.43 | $42.79 | $42.80 | $35.92 | 733,559 |
2018-11-26 | $43.71 | $43.71 | $43.18 | $43.38 | $36.40 | 443,414 |
2018-11-23 | $43.26 | $43.69 | $42.94 | $43.40 | $36.42 | 123,124 |
2018-11-21 | $43.16 | $43.86 | $42.92 | $43.27 | $36.31 | 396,694 |
2018-11-20 | $43.48 | $43.77 | $43.09 | $43.21 | $36.26 | 689,599 |
2018-11-19 | $44.16 | $44.59 | $43.43 | $43.71 | $36.68 | 785,589 |
2018-11-16 | $43.81 | $44.24 | $43.69 | $44.16 | $37.06 | 601,508 |
2018-11-15 | $44.24 | $44.27 | $43.56 | $43.97 | $36.90 | 928,377 |
2018-11-14 | $44.52 | $44.73 | $43.79 | $44.36 | $37.23 | 919,337 |
2018-11-13 | $43.91 | $44.55 | $43.78 | $44.35 | $37.22 | 1,553,199 |
2018-11-12 | $43.86 | $44.34 | $43.63 | $43.71 | $36.68 | 467,103 |
2018-11-09 | $44.18 | $44.29 | $43.73 | $43.89 | $36.83 | 554,010 |
2018-11-08 | $43.81 | $44.23 | $43.81 | $44.23 | $37.12 | 630,963 |
2018-11-07 | $44.22 | $44.46 | $43.81 | $44.42 | $36.89 | 588,617 |
2018-11-06 | $43.75 | $44.21 | $43.71 | $43.93 | $36.48 | 541,249 |
2018-11-05 | $43.13 | $44.16 | $43.13 | $43.70 | $36.29 | 743,149 |
2018-11-02 | $43.43 | $43.43 | $42.80 | $43.13 | $35.82 | 828,074 |
2018-11-01 | $42.80 | $43.33 | $42.47 | $43.29 | $35.95 | 1,004,922 |
2018-10-31 | $43.34 | $43.57 | $42.62 | $42.64 | $35.41 | 1,224,531 |
2018-10-30 | $43.39 | $43.89 | $43.13 | $43.19 | $35.87 | 688,843 |
2018-10-29 | $43.65 | $44.15 | $42.88 | $43.21 | $35.89 | 973,079 |
2018-10-26 | $44.49 | $44.63 | $43.20 | $43.53 | $36.15 | 774,530 |
2018-10-25 | $44.20 | $45.02 | $43.80 | $44.81 | $37.21 | 688,059 |
2018-10-24 | $44.68 | $44.89 | $43.97 | $44.15 | $36.67 | 1,914,343 |
2018-10-23 | $44.18 | $44.78 | $43.96 | $44.47 | $36.93 | 592,436 |
2018-10-22 | $45.23 | $45.45 | $44.47 | $44.53 | $36.98 | 511,441 |
2018-10-19 | $45.01 | $45.32 | $44.81 | $45.05 | $37.41 | 564,198 |
2018-10-18 | $45.03 | $45.52 | $44.76 | $44.93 | $37.31 | 379,672 |
2018-10-17 | $45.19 | $45.45 | $44.72 | $45.07 | $37.43 | 539,948 |
2018-10-16 | $44.83 | $45.60 | $44.47 | $45.39 | $37.70 | 397,080 |
2018-10-15 | $44.20 | $45.15 | $44.16 | $44.68 | $37.11 | 634,734 |
2018-10-12 | $44.88 | $44.97 | $43.91 | $44.30 | $36.79 | 588,154 |
2018-10-11 | $46.34 | $46.34 | $44.44 | $44.50 | $36.96 | 619,394 |
2018-10-10 | $46.62 | $46.99 | $46.28 | $46.29 | $38.44 | 554,987 |
2018-10-09 | $46.67 | $46.97 | $46.49 | $46.77 | $38.84 | 415,885 |
2018-10-08 | $46.12 | $47.00 | $46.12 | $46.72 | $38.80 | 627,029 |
2018-10-05 | $46.13 | $46.49 | $45.99 | $46.08 | $38.27 | 707,044 |
2018-10-04 | $46.17 | $46.37 | $45.80 | $46.13 | $38.31 | 513,995 |
2018-10-03 | $46.98 | $47.18 | $46.25 | $46.50 | $38.62 | 503,385 |
2018-10-02 | $46.96 | $47.21 | $46.79 | $46.96 | $39.00 | 677,157 |
2018-10-01 | $47.33 | $47.48 | $46.91 | $46.94 | $38.98 | 635,524 |
2018-09-28 | $46.46 | $47.26 | $46.41 | $47.26 | $39.25 | 804,060 |
2018-09-27 | $46.26 | $46.64 | $46.12 | $46.42 | $38.55 | 466,759 |
2018-09-26 | $46.99 | $47.06 | $46.07 | $46.10 | $38.29 | 425,694 |
2018-09-25 | $47.12 | $47.44 | $46.98 | $47.01 | $39.04 | 560,156 |
2018-09-24 | $48.00 | $48.09 | $46.90 | $47.06 | $39.08 | 462,238 |
2018-09-21 | $47.95 | $48.48 | $47.88 | $48.01 | $39.87 | 1,096,357 |
2018-09-20 | $47.52 | $48.04 | $47.14 | $48.02 | $39.88 | 366,026 |
2018-09-19 | $48.10 | $48.21 | $47.37 | $47.47 | $39.42 | 492,835 |
2018-09-18 | $48.59 | $48.63 | $47.95 | $48.06 | $39.91 | 375,042 |
2018-09-17 | $47.98 | $48.61 | $47.75 | $48.59 | $40.35 | 621,426 |
2018-09-14 | $48.04 | $48.12 | $47.33 | $48.00 | $39.86 | 753,126 |
2018-09-13 | $48.77 | $48.86 | $48.04 | $48.10 | $39.95 | 851,748 |
2018-09-12 | $48.83 | $48.87 | $48.48 | $48.53 | $40.30 | 543,036 |
2018-09-11 | $48.65 | $49.06 | $48.49 | $48.85 | $40.57 | 393,103 |
2018-09-10 | $48.81 | $49.09 | $48.64 | $48.78 | $40.51 | 399,165 |
2018-09-07 | $48.77 | $48.82 | $48.25 | $48.57 | $40.34 | 495,020 |
2018-09-06 | $49.01 | $49.21 | $48.85 | $48.90 | $40.61 | 439,484 |
2018-09-05 | $48.38 | $49.05 | $48.09 | $48.86 | $40.58 | 574,889 |
2018-09-04 | $49.61 | $49.71 | $48.44 | $48.51 | $40.29 | 485,363 |
2018-08-31 | $49.45 | $49.94 | $49.33 | $49.74 | $41.31 | 763,321 |
2018-08-30 | $49.38 | $49.63 | $49.11 | $49.45 | $41.07 | 956,994 |
2018-08-29 | $49.50 | $49.53 | $49.11 | $49.29 | $40.93 | 1,390,822 |
2018-08-28 | $49.22 | $49.72 | $48.98 | $49.60 | $41.19 | 1,209,969 |
2018-08-27 | $49.49 | $49.57 | $48.81 | $49.18 | $40.84 | 607,265 |
2018-08-24 | $49.29 | $49.51 | $49.15 | $49.47 | $41.08 | 207,400 |
2018-08-23 | $49.67 | $49.76 | $49.31 | $49.35 | $40.98 | 434,453 |
2018-08-22 | $49.72 | $49.86 | $49.53 | $49.64 | $41.23 | 294,146 |
2018-08-21 | $50.15 | $50.18 | $49.71 | $49.79 | $41.35 | 440,426 |
2018-08-20 | $50.49 | $50.81 | $50.24 | $50.27 | $41.75 | 363,170 |
2018-08-17 | $50.05 | $50.40 | $49.96 | $50.39 | $41.85 | 446,622 |
2018-08-16 | $49.79 | $50.18 | $49.69 | $50.02 | $41.54 | 490,576 |
2018-08-15 | $49.22 | $49.84 | $49.22 | $49.79 | $41.35 | 457,790 |
2018-08-14 | $48.86 | $49.90 | $48.86 | $49.31 | $40.95 | 415,390 |
2018-08-13 | $49.38 | $49.46 | $48.57 | $48.86 | $40.58 | 503,751 |
2018-08-10 | $49.47 | $49.92 | $49.34 | $49.41 | $41.03 | 319,738 |
2018-08-09 | $49.89 | $50.22 | $49.77 | $50.02 | $41.16 | 503,457 |
2018-08-08 | $50.32 | $50.32 | $49.68 | $49.89 | $41.05 | 409,582 |
2018-08-07 | $50.32 | $50.32 | $49.95 | $50.19 | $41.30 | 523,632 |
2018-08-06 | $50.18 | $50.28 | $49.78 | $50.27 | $41.36 | 544,842 |
2018-08-03 | $49.49 | $50.17 | $49.49 | $50.17 | $41.28 | 607,426 |
2018-08-02 | $49.49 | $49.86 | $49.48 | $49.58 | $40.79 | 511,693 |
2018-08-01 | $48.74 | $49.73 | $48.48 | $49.67 | $40.87 | 751,551 |
2018-07-31 | $48.52 | $49.45 | $48.16 | $49.11 | $40.41 | 997,182 |
2018-07-30 | $48.40 | $48.51 | $48.04 | $48.30 | $39.74 | 535,534 |
2018-07-27 | $49.42 | $49.42 | $48.25 | $48.43 | $39.85 | 530,594 |
2018-07-26 | $49.21 | $49.68 | $49.07 | $49.21 | $40.49 | 544,334 |
2018-07-25 | $48.78 | $50.22 | $47.84 | $49.37 | $40.62 | 790,410 |
2018-07-24 | $49.85 | $49.85 | $49.40 | $49.58 | $40.79 | 771,078 |
2018-07-23 | $49.44 | $49.87 | $49.13 | $49.69 | $40.88 | 686,003 |
2018-07-20 | $50.28 | $50.39 | $49.25 | $49.48 | $40.71 | 975,348 |
2018-07-19 | $49.60 | $50.67 | $49.60 | $50.40 | $41.47 | 651,941 |
2018-07-18 | $50.03 | $50.17 | $49.52 | $49.81 | $40.98 | 431,318 |
2018-07-17 | $50.63 | $50.85 | $49.93 | $50.03 | $41.16 | 528,587 |
2018-07-16 | $50.68 | $50.91 | $50.42 | $50.52 | $41.57 | 572,304 |
2018-07-13 | $51.22 | $51.43 | $50.67 | $50.77 | $41.77 | 719,531 |
2018-07-12 | $51.06 | $51.27 | $50.85 | $51.12 | $42.06 | 642,280 |
2018-07-11 | $51.13 | $51.46 | $50.86 | $51.08 | $42.03 | 638,848 |
2018-07-10 | $51.33 | $51.51 | $50.94 | $51.28 | $42.19 | 650,657 |
2018-07-09 | $51.88 | $51.97 | $50.84 | $51.26 | $42.18 | 640,191 |
2018-07-06 | $51.79 | $52.00 | $51.52 | $51.71 | $42.55 | 592,860 |
2018-07-05 | $51.26 | $51.62 | $50.95 | $51.62 | $42.47 | 624,594 |
2018-07-03 | $50.46 | $51.53 | $50.40 | $51.09 | $42.04 | 512,859 |
2018-07-02 | $50.60 | $50.91 | $49.81 | $50.57 | $41.61 | 521,337 |
2018-06-29 | $50.32 | $51.02 | $49.91 | $50.73 | $41.74 | 790,242 |
2018-06-28 | $49.79 | $50.46 | $49.59 | $50.41 | $41.48 | 840,695 |
2018-06-27 | $50.44 | $50.69 | $49.83 | $49.84 | $41.01 | 569,682 |
2018-06-26 | $50.21 | $50.76 | $50.03 | $50.37 | $41.44 | 1,149,561 |
2018-06-25 | $50.51 | $50.52 | $49.78 | $50.12 | $41.24 | 757,669 |
2018-06-22 | $49.99 | $50.45 | $49.63 | $50.40 | $41.47 | 1,077,113 |
2018-06-21 | $49.66 | $50.01 | $49.41 | $49.90 | $41.06 | 933,778 |
2018-06-20 | $48.72 | $49.76 | $48.47 | $49.68 | $40.88 | 829,961 |
2018-06-19 | $48.58 | $49.04 | $48.37 | $48.66 | $40.04 | 844,728 |
2018-06-18 | $48.34 | $48.73 | $48.22 | $48.66 | $40.04 | 763,686 |
2018-06-15 | $48.37 | $48.92 | $48.36 | $48.50 | $39.91 | 1,170,818 |
2018-06-14 | $48.14 | $48.59 | $48.06 | $48.34 | $39.77 | 870,459 |
2018-06-13 | $49.07 | $49.14 | $47.95 | $48.11 | $39.58 | 633,129 |
2018-06-12 | $48.77 | $49.27 | $48.68 | $48.98 | $40.30 | 582,315 |
2018-06-11 | $48.94 | $49.08 | $48.67 | $48.80 | $40.15 | 323,822 |
2018-06-08 | $48.87 | $49.10 | $48.77 | $48.96 | $40.28 | 382,440 |
2018-06-07 | $48.91 | $49.03 | $48.65 | $48.82 | $40.17 | 1,007,963 |
2018-06-06 | $48.52 | $48.93 | $48.52 | $48.82 | $40.17 | 506,473 |
2018-06-05 | $49.14 | $49.15 | $48.18 | $48.65 | $40.03 | 712,743 |
2018-06-04 | $48.58 | $48.98 | $48.25 | $48.98 | $40.30 | 590,371 |
2018-06-01 | $48.40 | $48.78 | $48.00 | $48.42 | $39.84 | 1,107,348 |
2018-05-31 | $47.52 | $47.89 | $47.19 | $47.83 | $39.35 | 1,163,579 |
2018-05-30 | $46.76 | $47.64 | $46.58 | $47.51 | $39.09 | 959,674 |
2018-05-29 | $46.39 | $47.19 | $46.35 | $46.75 | $38.47 | 754,301 |
2018-05-25 | $46.59 | $46.75 | $46.38 | $46.56 | $38.31 | 595,177 |
2018-05-24 | $46.53 | $46.55 | $46.07 | $46.52 | $38.28 | 713,007 |
2018-05-23 | $45.84 | $46.70 | $45.84 | $46.37 | $38.15 | 1,142,768 |
2018-05-22 | $44.93 | $45.91 | $44.66 | $45.84 | $37.72 | 1,179,904 |
2018-05-21 | $44.54 | $45.22 | $44.21 | $44.96 | $36.99 | 1,016,629 |
2018-05-18 | $44.23 | $44.52 | $43.81 | $44.26 | $36.42 | 732,816 |
2018-05-17 | $44.53 | $44.81 | $44.09 | $44.20 | $36.37 | 608,173 |
2018-05-16 | $44.78 | $44.97 | $44.31 | $44.90 | $36.56 | 1,039,072 |
2018-05-15 | $45.56 | $45.65 | $44.65 | $44.75 | $36.44 | 796,354 |
2018-05-14 | $46.61 | $46.61 | $45.71 | $45.94 | $37.41 | 680,024 |
2018-05-11 | $46.72 | $46.82 | $46.51 | $46.61 | $37.95 | 1,440,750 |
2018-05-10 | $46.58 | $46.93 | $46.46 | $46.64 | $37.98 | 678,042 |
2018-05-09 | $46.10 | $46.40 | $45.88 | $46.33 | $37.73 | 913,553 |
2018-05-08 | $46.25 | $46.30 | $45.75 | $46.16 | $37.59 | 1,130,534 |
2018-05-07 | $45.49 | $46.08 | $45.33 | $45.98 | $37.44 | 663,278 |
2018-05-04 | $44.68 | $45.35 | $44.58 | $45.31 | $36.89 | 630,491 |
2018-05-03 | $44.52 | $45.00 | $44.42 | $44.65 | $36.36 | 452,543 |
2018-05-02 | $44.36 | $44.84 | $43.85 | $44.71 | $36.41 | 674,866 |
2018-05-01 | $44.02 | $44.65 | $43.86 | $44.49 | $36.23 | 601,416 |
2018-04-30 | $44.69 | $44.71 | $43.99 | $44.02 | $35.84 | 800,299 |
2018-04-27 | $43.56 | $44.72 | $43.56 | $44.60 | $36.32 | 618,532 |
2018-04-26 | $43.27 | $43.91 | $43.13 | $43.62 | $35.52 | 716,056 |
2018-04-25 | $43.38 | $44.07 | $42.54 | $43.26 | $35.23 | 756,012 |
2018-04-24 | $42.38 | $42.85 | $42.29 | $42.75 | $34.81 | 481,435 |
2018-04-23 | $42.55 | $42.70 | $42.12 | $42.37 | $34.50 | 394,778 |
2018-04-20 | $42.66 | $43.12 | $42.40 | $42.45 | $34.57 | 654,520 |
2018-04-19 | $43.13 | $43.13 | $42.16 | $42.43 | $34.55 | 597,811 |
2018-04-18 | $43.45 | $43.66 | $43.11 | $43.15 | $35.14 | 464,680 |
2018-04-17 | $43.21 | $43.71 | $43.14 | $43.43 | $35.36 | 731,041 |
2018-04-16 | $43.01 | $43.33 | $42.77 | $43.20 | $35.18 | 453,033 |
2018-04-13 | $42.55 | $42.96 | $42.32 | $42.95 | $34.97 | 509,692 |
2018-04-12 | $43.12 | $43.12 | $42.43 | $42.55 | $34.65 | 580,796 |
2018-04-11 | $43.00 | $43.46 | $42.99 | $43.01 | $35.02 | 558,738 |
2018-04-10 | $43.39 | $43.49 | $42.96 | $43.20 | $35.18 | 490,195 |
2018-04-09 | $43.45 | $43.52 | $43.09 | $43.16 | $35.14 | 391,272 |
2018-04-06 | $43.76 | $44.06 | $43.19 | $43.35 | $35.30 | 580,366 |
2018-04-05 | $43.87 | $43.93 | $43.17 | $43.85 | $35.71 | 606,865 |
2018-04-04 | $43.32 | $44.14 | $43.26 | $43.83 | $35.69 | 638,520 |
2018-04-03 | $43.03 | $43.99 | $42.75 | $43.76 | $35.63 | 926,996 |
2018-04-02 | $43.79 | $43.82 | $42.65 | $42.95 | $34.97 | 854,457 |
2018-03-29 | $43.62 | $43.86 | $43.09 | $43.82 | $35.68 | 926,782 |
2018-03-28 | $42.34 | $43.54 | $42.34 | $43.47 | $35.40 | 620,102 |
2018-03-27 | $41.93 | $42.72 | $41.56 | $42.10 | $34.28 | 505,288 |
2018-03-26 | $41.83 | $42.04 | $41.51 | $41.95 | $34.16 | 527,433 |
2018-03-23 | $42.45 | $42.63 | $41.34 | $41.50 | $33.79 | 662,744 |
2018-03-22 | $42.73 | $43.33 | $42.48 | $42.50 | $34.61 | 662,471 |
2018-03-21 | $43.27 | $43.43 | $42.70 | $42.88 | $34.92 | 915,356 |
2018-03-20 | $43.65 | $44.09 | $43.19 | $43.35 | $35.30 | 478,382 |
2018-03-19 | $43.95 | $43.95 | $43.33 | $43.66 | $35.55 | 358,954 |
2018-03-16 | $43.73 | $44.05 | $43.51 | $43.99 | $35.82 | 734,244 |
2018-03-15 | $43.78 | $43.99 | $43.26 | $43.65 | $35.54 | 451,369 |
2018-03-14 | $43.73 | $43.99 | $43.53 | $43.75 | $35.62 | 364,729 |
2018-03-13 | $44.25 | $44.35 | $43.31 | $43.72 | $35.60 | 982,500 |
2018-03-12 | $44.50 | $44.53 | $44.09 | $44.45 | $36.19 | 647,926 |
2018-03-09 | $44.46 | $44.51 | $43.91 | $44.50 | $36.23 | 564,178 |
2018-03-08 | $44.16 | $44.16 | $43.63 | $44.02 | $35.84 | 414,558 |
2018-03-07 | $43.43 | $44.01 | $43.34 | $44.01 | $35.84 | 683,996 |
2018-03-06 | $43.23 | $43.70 | $42.88 | $43.54 | $35.45 | 569,860 |
2018-03-05 | $42.76 | $43.52 | $42.76 | $43.27 | $35.23 | 672,381 |
2018-03-02 | $42.83 | $43.04 | $42.37 | $43.00 | $35.01 | 652,471 |
2018-03-01 | $42.85 | $43.69 | $42.77 | $42.98 | $35.00 | 681,083 |
2018-02-28 | $43.21 | $43.58 | $42.96 | $43.01 | $35.02 | 997,558 |
2018-02-27 | $43.95 | $44.21 | $42.90 | $43.01 | $35.02 | 705,638 |
2018-02-26 | $44.30 | $44.30 | $43.67 | $43.97 | $35.80 | 408,814 |
2018-02-23 | $43.78 | $44.20 | $43.52 | $44.17 | $35.97 | 478,374 |
2018-02-22 | $43.10 | $43.75 | $42.92 | $43.58 | $35.49 | 656,952 |
2018-02-21 | $43.52 | $43.79 | $42.91 | $42.92 | $34.95 | 769,135 |
2018-02-20 | $43.44 | $43.88 | $43.29 | $43.51 | $35.43 | 1,173,639 |
2018-02-16 | $42.95 | $43.88 | $42.90 | $43.68 | $35.57 | 779,481 |
2018-02-15 | $42.84 | $43.51 | $42.84 | $43.33 | $34.91 | 987,402 |
2018-02-14 | $42.77 | $42.97 | $42.39 | $42.81 | $34.49 | 795,844 |
2018-02-13 | $43.05 | $43.25 | $42.52 | $43.09 | $34.72 | 996,932 |
2018-02-12 | $43.87 | $44.02 | $41.83 | $43.09 | $34.72 | 1,080,996 |
2018-02-09 | $43.07 | $44.00 | $42.47 | $43.70 | $35.21 | 994,478 |
2018-02-08 | $44.27 | $44.52 | $42.76 | $42.81 | $34.49 | 1,025,576 |
2018-02-07 | $45.70 | $45.70 | $44.05 | $44.40 | $35.77 | 1,012,976 |
2018-02-06 | $44.75 | $45.45 | $44.04 | $44.85 | $36.14 | 1,093,343 |
2018-02-05 | $46.85 | $47.17 | $45.30 | $45.34 | $36.53 | 859,674 |
2018-02-02 | $46.66 | $47.22 | $45.90 | $47.12 | $37.97 | 747,570 |
2018-02-01 | $47.87 | $48.24 | $46.93 | $47.00 | $37.87 | 629,474 |
2018-01-31 | $47.36 | $47.90 | $47.03 | $47.88 | $38.58 | 1,590,921 |
2018-01-30 | $47.41 | $47.72 | $47.20 | $47.20 | $38.03 | 1,059,382 |
2018-01-29 | $47.95 | $47.97 | $47.38 | $47.39 | $38.18 | 736,944 |
2018-01-26 | $48.46 | $48.53 | $47.88 | $48.00 | $38.68 | 547,068 |
2018-01-25 | $48.36 | $48.52 | $48.05 | $48.35 | $38.96 | 799,702 |
2018-01-24 | $48.52 | $48.58 | $48.10 | $48.38 | $38.98 | 733,310 |
2018-01-23 | $48.25 | $48.63 | $48.05 | $48.54 | $39.11 | 602,612 |
2018-01-22 | $47.82 | $48.31 | $47.69 | $48.16 | $38.80 | 591,288 |
2018-01-19 | $47.63 | $47.90 | $47.42 | $47.84 | $38.55 | 709,306 |
2018-01-18 | $47.89 | $48.20 | $47.39 | $47.49 | $38.26 | 627,094 |
2018-01-17 | $47.97 | $48.17 | $47.65 | $48.04 | $38.71 | 952,172 |
2018-01-16 | $47.73 | $48.27 | $47.73 | $47.80 | $38.51 | 582,433 |
2018-01-12 | $47.98 | $48.08 | $47.63 | $47.66 | $38.40 | 315,824 |
2018-01-11 | $48.22 | $48.51 | $47.98 | $48.07 | $38.73 | 501,237 |
2018-01-10 | $48.51 | $48.53 | $47.93 | $48.08 | $38.74 | 612,626 |
2018-01-09 | $49.17 | $49.40 | $48.61 | $48.61 | $39.17 | 795,985 |
2018-01-08 | $49.37 | $49.50 | $49.12 | $49.12 | $39.58 | 648,330 |
2018-01-05 | $49.40 | $49.56 | $49.18 | $49.42 | $39.82 | 708,169 |
2018-01-04 | $50.43 | $50.46 | $49.20 | $49.23 | $39.67 | 510,388 |
2018-01-03 | $50.82 | $51.04 | $50.36 | $50.38 | $40.59 | 388,479 |
2018-01-02 | $50.94 | $51.15 | $50.52 | $50.78 | $40.92 | 584,701 |
2017-12-29 | $50.99 | $51.29 | $50.72 | $50.91 | $41.02 | 464,978 |
2017-12-28 | $50.56 | $50.98 | $50.30 | $50.96 | $41.06 | 769,322 |
2017-12-27 | $50.58 | $50.66 | $50.27 | $50.45 | $40.65 | 603,294 |
2017-12-26 | $50.32 | $50.59 | $50.28 | $50.41 | $40.62 | 506,341 |
2017-12-22 | $50.32 | $50.43 | $50.08 | $50.27 | $40.50 | 413,830 |
2017-12-21 | $50.60 | $50.60 | $50.13 | $50.18 | $40.43 | 446,624 |
2017-12-20 | $51.23 | $51.47 | $50.49 | $50.51 | $40.70 | 519,862 |
2017-12-19 | $52.22 | $52.33 | $51.09 | $51.17 | $41.23 | 770,287 |
2017-12-18 | $51.96 | $52.58 | $51.96 | $52.25 | $42.10 | 364,542 |
2017-12-15 | $51.60 | $51.95 | $51.55 | $51.75 | $41.70 | 1,114,050 |
2017-12-14 | $51.62 | $52.02 | $51.50 | $51.64 | $41.61 | 528,770 |
2017-12-13 | $51.75 | $51.93 | $51.41 | $51.65 | $41.62 | 407,107 |
2017-12-12 | $51.67 | $51.92 | $51.39 | $51.70 | $41.66 | 514,640 |
2017-12-11 | $51.49 | $51.72 | $51.26 | $51.55 | $41.54 | 570,827 |
2017-12-08 | $51.02 | $51.67 | $51.01 | $51.49 | $41.49 | 388,803 |
2017-12-07 | $50.62 | $51.26 | $50.54 | $51.09 | $41.17 | 374,617 |
2017-12-06 | $50.58 | $50.74 | $50.11 | $50.69 | $40.84 | 381,593 |
2017-12-05 | $51.01 | $51.25 | $50.46 | $50.50 | $40.69 | 618,054 |
2017-12-04 | $50.85 | $51.30 | $50.73 | $50.99 | $41.08 | 1,100,375 |
2017-12-01 | $50.96 | $51.23 | $50.41 | $50.65 | $40.81 | 733,786 |
2017-11-30 | $50.81 | $51.05 | $50.67 | $50.79 | $40.92 | 804,180 |
2017-11-29 | $50.58 | $50.87 | $50.44 | $50.73 | $40.88 | 696,202 |
2017-11-28 | $51.07 | $51.07 | $50.21 | $50.62 | $40.79 | 1,047,170 |
2017-11-27 | $51.27 | $51.36 | $50.97 | $50.98 | $41.08 | 665,269 |
2017-11-24 | $51.34 | $51.54 | $51.17 | $51.17 | $41.23 | 102,882 |
2017-11-22 | $51.34 | $51.45 | $51.00 | $51.21 | $41.26 | 402,944 |
2017-11-21 | $51.24 | $52.02 | $51.21 | $51.49 | $41.49 | 1,098,602 |
2017-11-20 | $51.38 | $51.56 | $51.00 | $51.14 | $41.21 | 474,501 |
2017-11-17 | $51.69 | $51.91 | $51.02 | $51.46 | $41.46 | 572,060 |
2017-11-16 | $51.32 | $52.01 | $51.11 | $51.90 | $41.82 | 453,751 |
2017-11-15 | $51.79 | $51.85 | $51.22 | $51.25 | $41.29 | 447,047 |
2017-11-14 | $51.59 | $51.97 | $51.51 | $51.81 | $41.75 | 364,678 |
2017-11-13 | $51.56 | $51.74 | $51.29 | $51.70 | $41.66 | 312,967 |
2017-11-10 | $51.39 | $51.99 | $51.39 | $51.74 | $41.34 | 292,878 |
2017-11-09 | $51.68 | $52.01 | $51.48 | $51.68 | $41.29 | 366,137 |
2017-11-08 | $51.37 | $52.14 | $51.32 | $51.93 | $41.49 | 496,644 |
2017-11-07 | $51.37 | $52.09 | $51.32 | $51.41 | $41.07 | 370,114 |
2017-11-06 | $51.31 | $51.73 | $51.04 | $51.39 | $41.06 | 546,544 |
2017-11-03 | $50.71 | $51.31 | $50.71 | $51.18 | $40.89 | 425,730 |
2017-11-02 | $51.00 | $51.54 | $50.95 | $51.00 | $40.75 | 391,417 |
2017-11-01 | $51.06 | $51.50 | $50.77 | $51.01 | $40.75 | 474,188 |
2017-10-31 | $51.16 | $51.16 | $50.39 | $51.05 | $40.79 | 765,036 |
2017-10-30 | $51.25 | $51.36 | $50.86 | $50.98 | $40.73 | 367,315 |
2017-10-27 | $51.19 | $51.48 | $50.92 | $51.30 | $40.99 | 445,991 |
2017-10-26 | $51.65 | $51.66 | $50.97 | $51.25 | $40.95 | 396,715 |
2017-10-25 | $51.87 | $52.04 | $51.00 | $51.59 | $41.22 | 586,600 |
2017-10-24 | $51.86 | $52.05 | $51.10 | $51.28 | $40.97 | 517,679 |
2017-10-23 | $52.08 | $52.28 | $51.66 | $51.92 | $41.48 | 419,117 |
2017-10-20 | $52.34 | $52.34 | $51.75 | $51.96 | $41.51 | 477,013 |
2017-10-19 | $52.65 | $52.72 | $52.21 | $52.32 | $41.80 | 368,379 |
2017-10-18 | $52.82 | $53.09 | $52.73 | $52.78 | $42.17 | 343,409 |
2017-10-17 | $52.41 | $53.00 | $52.41 | $52.88 | $42.25 | 340,180 |
2017-10-16 | $52.65 | $52.98 | $52.38 | $52.59 | $42.02 | 473,775 |
2017-10-13 | $52.93 | $52.93 | $52.47 | $52.55 | $41.98 | 651,341 |
2017-10-12 | $52.91 | $52.96 | $52.64 | $52.70 | $42.10 | 387,238 |
2017-10-11 | $52.76 | $53.23 | $52.68 | $52.82 | $42.20 | 583,544 |
2017-10-10 | $52.98 | $53.24 | $52.56 | $52.70 | $42.10 | 344,766 |
2017-10-09 | $52.75 | $53.14 | $52.75 | $52.80 | $42.18 | 317,025 |
2017-10-06 | $52.62 | $52.83 | $52.23 | $52.75 | $42.14 | 438,304 |
2017-10-05 | $52.89 | $53.34 | $52.73 | $52.82 | $42.20 | 534,677 |
2017-10-04 | $52.80 | $52.88 | $52.48 | $52.82 | $42.20 | 672,471 |
2017-10-03 | $52.48 | $52.77 | $52.31 | $52.67 | $42.08 | 509,577 |
2017-10-02 | $52.21 | $52.85 | $52.21 | $52.30 | $41.78 | 689,741 |
2017-09-29 | $51.98 | $52.43 | $51.89 | $52.09 | $41.62 | 430,523 |
2017-09-28 | $51.87 | $52.13 | $51.62 | $51.99 | $41.54 | 443,122 |
2017-09-27 | $51.93 | $52.20 | $51.46 | $51.90 | $41.46 | 590,329 |
2017-09-26 | $52.33 | $52.42 | $52.06 | $52.09 | $41.62 | 357,261 |
2017-09-25 | $51.89 | $52.60 | $51.89 | $52.33 | $41.81 | 575,955 |
2017-09-22 | $52.00 | $52.31 | $51.67 | $51.68 | $41.29 | 228,866 |
2017-09-21 | $52.14 | $52.32 | $51.85 | $51.87 | $41.44 | 317,295 |
2017-09-20 | $52.00 | $52.22 | $51.80 | $51.99 | $41.54 | 653,242 |
2017-09-19 | $52.17 | $52.17 | $51.61 | $51.88 | $41.45 | 580,843 |
2017-09-18 | $52.05 | $52.26 | $51.62 | $52.08 | $41.61 | 354,517 |
2017-09-15 | $52.26 | $52.47 | $51.64 | $52.02 | $41.56 | 739,869 |
2017-09-14 | $51.82 | $52.37 | $51.61 | $52.35 | $41.82 | 324,534 |
2017-09-13 | $51.88 | $52.07 | $51.66 | $51.78 | $41.37 | 375,199 |
2017-09-12 | $52.29 | $52.75 | $51.57 | $51.82 | $41.40 | 308,966 |
2017-09-11 | $51.96 | $52.56 | $51.82 | $52.32 | $41.80 | 297,278 |
2017-09-08 | $51.95 | $52.08 | $51.68 | $51.80 | $41.38 | 323,675 |
2017-09-07 | $52.12 | $52.26 | $51.56 | $52.04 | $41.58 | 468,462 |
2017-09-06 | $52.21 | $52.65 | $51.90 | $52.00 | $41.54 | 283,595 |
2017-09-05 | $52.49 | $52.68 | $51.77 | $52.05 | $41.58 | 423,918 |
2017-09-01 | $52.26 | $52.64 | $51.93 | $52.32 | $41.80 | 371,060 |
2017-08-31 | $51.51 | $52.25 | $51.51 | $52.23 | $41.73 | 526,253 |
2017-08-30 | $50.98 | $51.48 | $50.73 | $51.42 | $41.08 | 276,622 |
2017-08-29 | $51.22 | $51.29 | $50.93 | $51.01 | $40.75 | 133,686 |
2017-08-28 | $51.59 | $51.76 | $51.02 | $51.14 | $40.86 | 212,658 |
2017-08-25 | $51.42 | $51.67 | $51.12 | $51.46 | $41.11 | 213,671 |
2017-08-24 | $51.38 | $51.53 | $51.09 | $51.14 | $40.86 | 436,911 |
2017-08-23 | $50.81 | $51.26 | $50.45 | $51.17 | $40.88 | 242,496 |
2017-08-22 | $51.34 | $51.38 | $50.89 | $50.93 | $40.69 | 209,228 |
2017-08-21 | $50.95 | $51.33 | $50.60 | $51.24 | $40.94 | 255,574 |
2017-08-18 | $51.20 | $51.20 | $50.78 | $50.90 | $40.67 | 518,928 |
2017-08-17 | $51.42 | $51.90 | $51.28 | $51.36 | $41.03 | 542,519 |
2017-08-16 | $50.98 | $51.50 | $50.88 | $51.45 | $41.11 | 696,722 |
2017-08-15 | $50.68 | $50.97 | $50.27 | $50.88 | $40.65 | 465,678 |
2017-08-14 | $50.30 | $50.83 | $50.24 | $50.70 | $40.51 | 692,117 |
2017-08-11 | $50.01 | $50.09 | $49.58 | $49.98 | $39.93 | 379,419 |
2017-08-10 | $49.77 | $50.31 | $49.54 | $50.25 | $40.15 | 452,621 |
2017-08-09 | $50.42 | $50.63 | $50.09 | $50.16 | $39.73 | 404,681 |
2017-08-08 | $50.49 | $50.69 | $50.19 | $50.45 | $39.96 | 375,792 |
2017-08-07 | $50.58 | $50.69 | $50.23 | $50.50 | $40.00 | 293,422 |
2017-08-04 | $50.94 | $51.23 | $50.34 | $50.54 | $40.03 | 684,042 |
2017-08-03 | $51.06 | $51.26 | $50.85 | $50.92 | $40.33 | 439,153 |
2017-08-02 | $51.67 | $52.17 | $50.92 | $51.05 | $40.43 | 436,926 |
2017-08-01 | $51.61 | $51.97 | $51.31 | $51.82 | $41.04 | 603,953 |
2017-07-31 | $51.32 | $51.55 | $50.70 | $51.52 | $40.80 | 573,929 |
2017-07-28 | $51.02 | $51.24 | $50.78 | $51.21 | $40.56 | 404,861 |
2017-07-27 | $51.24 | $51.39 | $50.59 | $50.95 | $40.35 | 585,054 |
2017-07-26 | $50.15 | $51.53 | $50.15 | $51.31 | $40.64 | 749,556 |
2017-07-25 | $50.32 | $50.32 | $49.87 | $50.18 | $39.74 | 682,720 |
2017-07-24 | $50.18 | $50.55 | $49.89 | $50.21 | $39.77 | 369,022 |
2017-07-21 | $50.62 | $50.62 | $50.07 | $50.18 | $39.74 | 320,167 |
2017-07-20 | $50.91 | $51.00 | $50.40 | $50.44 | $39.95 | 361,633 |
2017-07-19 | $50.32 | $50.85 | $50.10 | $50.84 | $40.27 | 263,863 |
2017-07-18 | $50.54 | $50.56 | $50.04 | $50.14 | $39.71 | 482,483 |
2017-07-17 | $50.20 | $50.75 | $50.01 | $50.52 | $40.01 | 475,444 |
2017-07-14 | $50.08 | $50.45 | $49.97 | $50.20 | $39.76 | 418,616 |
2017-07-13 | $50.08 | $50.09 | $49.51 | $49.75 | $39.40 | 503,117 |
2017-07-12 | $49.59 | $50.25 | $49.37 | $49.94 | $39.55 | 409,451 |
2017-07-11 | $49.40 | $49.41 | $48.68 | $49.17 | $38.94 | 509,574 |
2017-07-10 | $50.24 | $50.30 | $49.27 | $49.31 | $39.05 | 570,880 |
2017-07-07 | $50.18 | $50.32 | $49.69 | $50.10 | $39.68 | 643,579 |
2017-07-06 | $50.53 | $50.74 | $50.01 | $50.07 | $39.66 | 468,262 |
2017-07-05 | $51.69 | $51.69 | $50.69 | $50.72 | $40.17 | 756,242 |
2017-07-03 | $51.00 | $51.78 | $50.86 | $51.69 | $40.94 | 229,960 |
2017-06-30 | $50.44 | $50.93 | $50.05 | $50.71 | $40.16 | 678,589 |
2017-06-29 | $51.27 | $51.32 | $49.98 | $50.25 | $39.80 | 962,921 |
2017-06-28 | $52.17 | $52.34 | $51.48 | $51.52 | $40.80 | 1,056,003 |
2017-06-27 | $52.05 | $52.52 | $51.95 | $52.01 | $41.19 | 442,301 |
2017-06-26 | $52.38 | $52.55 | $52.10 | $52.40 | $41.50 | 424,774 |
2017-06-23 | $52.08 | $52.69 | $51.88 | $52.15 | $41.30 | 628,033 |
2017-06-22 | $52.02 | $52.26 | $51.75 | $52.08 | $41.25 | 436,319 |
2017-06-21 | $52.10 | $52.43 | $51.88 | $52.17 | $41.32 | 328,043 |
2017-06-20 | $52.26 | $52.35 | $51.69 | $52.07 | $41.24 | 406,785 |
2017-06-19 | $52.18 | $52.43 | $51.91 | $52.20 | $41.34 | 806,444 |
2017-06-16 | $52.52 | $52.59 | $52.04 | $52.22 | $41.36 | 698,420 |
2017-06-15 | $52.46 | $52.82 | $52.20 | $52.60 | $41.66 | 416,566 |
2017-06-14 | $52.39 | $52.77 | $52.33 | $52.65 | $41.70 | 643,385 |
2017-06-13 | $51.85 | $52.15 | $51.62 | $52.14 | $41.30 | 533,395 |
2017-06-12 | $50.89 | $51.82 | $50.89 | $51.82 | $41.04 | 676,369 |
2017-06-09 | $50.33 | $50.94 | $50.05 | $50.93 | $40.34 | 818,000 |
2017-06-08 | $50.58 | $50.58 | $49.79 | $50.29 | $39.83 | 556,999 |
2017-06-07 | $50.66 | $50.84 | $50.47 | $50.60 | $40.08 | 505,445 |
2017-06-06 | $51.17 | $51.17 | $50.48 | $50.59 | $40.07 | 357,191 |
2017-06-05 | $50.92 | $51.17 | $50.75 | $51.09 | $40.46 | 188,131 |
2017-06-02 | $51.11 | $51.36 | $50.98 | $51.09 | $40.46 | 323,511 |
2017-06-01 | $50.34 | $50.81 | $50.09 | $50.79 | $40.23 | 471,022 |
2017-05-31 | $50.50 | $50.71 | $50.22 | $50.40 | $39.92 | 442,034 |
2017-05-30 | $50.86 | $50.94 | $50.39 | $50.43 | $39.94 | 225,206 |
2017-05-26 | $51.24 | $51.24 | $50.64 | $50.80 | $40.23 | 219,768 |
2017-05-25 | $51.35 | $51.44 | $51.13 | $51.22 | $40.57 | 339,563 |
2017-05-24 | $51.08 | $51.42 | $50.91 | $51.27 | $40.61 | 392,565 |
2017-05-23 | $50.69 | $51.03 | $50.49 | $51.03 | $40.42 | 438,113 |
2017-05-22 | $50.56 | $50.90 | $50.29 | $50.61 | $40.08 | 395,111 |
2017-05-19 | $50.07 | $50.59 | $49.63 | $50.49 | $39.99 | 475,495 |
2017-05-18 | $49.69 | $50.11 | $49.28 | $49.96 | $39.57 | 582,672 |
2017-05-17 | $49.76 | $50.16 | $49.62 | $49.79 | $39.43 | 577,588 |
2017-05-16 | $49.97 | $49.97 | $49.46 | $49.83 | $39.47 | 290,006 |
2017-05-15 | $49.67 | $50.27 | $49.48 | $49.90 | $39.52 | 431,821 |
2017-05-12 | $50.36 | $50.41 | $49.93 | $49.97 | $39.23 | 338,804 |
2017-05-11 | $50.36 | $50.45 | $49.88 | $50.37 | $39.54 | 302,497 |
2017-05-10 | $50.23 | $50.90 | $49.98 | $50.54 | $39.68 | 528,905 |
2017-05-09 | $50.56 | $50.56 | $49.98 | $50.21 | $39.42 | 367,162 |
2017-05-08 | $51.01 | $51.21 | $50.34 | $50.55 | $39.69 | 468,042 |
2017-05-05 | $50.50 | $50.91 | $50.49 | $50.90 | $39.96 | 433,843 |
2017-05-04 | $49.76 | $50.43 | $49.49 | $50.39 | $39.56 | 690,338 |
2017-05-03 | $50.85 | $50.93 | $49.62 | $50.02 | $39.27 | 683,975 |
2017-05-02 | $51.00 | $51.08 | $50.62 | $50.75 | $39.84 | 294,630 |
2017-05-01 | $50.95 | $50.98 | $50.56 | $50.97 | $40.02 | 555,769 |
2017-04-28 | $51.13 | $51.13 | $50.51 | $50.88 | $39.94 | 661,367 |
2017-04-27 | $51.46 | $51.57 | $50.98 | $51.16 | $40.16 | 447,509 |
2017-04-26 | $51.48 | $51.94 | $50.69 | $51.43 | $40.38 | 862,736 |
2017-04-25 | $51.33 | $51.51 | $51.11 | $51.47 | $40.41 | 344,992 |
2017-04-24 | $51.90 | $52.09 | $50.88 | $51.24 | $40.23 | 593,655 |
2017-04-21 | $51.61 | $51.97 | $51.46 | $51.67 | $40.57 | 359,433 |
2017-04-20 | $51.48 | $51.66 | $51.10 | $51.62 | $40.53 | 380,320 |
2017-04-19 | $51.42 | $51.80 | $51.35 | $51.59 | $40.50 | 508,528 |
2017-04-18 | $51.64 | $51.88 | $51.28 | $51.60 | $40.51 | 469,411 |
2017-04-17 | $51.15 | $51.66 | $50.92 | $51.66 | $40.56 | 451,216 |
2017-04-13 | $51.15 | $51.35 | $50.86 | $50.94 | $39.99 | 552,399 |
2017-04-12 | $51.42 | $51.61 | $51.10 | $51.22 | $40.21 | 708,480 |
2017-04-11 | $51.32 | $51.53 | $51.05 | $51.36 | $40.32 | 851,037 |
2017-04-10 | $50.90 | $51.27 | $50.82 | $51.23 | $40.22 | 258,053 |
2017-04-07 | $50.69 | $51.19 | $50.66 | $50.93 | $39.98 | 461,665 |
2017-04-06 | $50.43 | $50.84 | $50.09 | $50.71 | $39.81 | 396,481 |
2017-04-05 | $50.24 | $50.67 | $50.03 | $50.45 | $39.61 | 699,939 |
2017-04-04 | $49.60 | $50.27 | $49.58 | $50.25 | $39.45 | 598,672 |
2017-04-03 | $49.11 | $49.70 | $48.98 | $49.63 | $38.96 | 528,739 |
2017-03-31 | $49.05 | $49.61 | $49.00 | $49.13 | $38.57 | 897,555 |
2017-03-30 | $48.86 | $49.12 | $48.64 | $49.11 | $38.56 | 518,865 |
2017-03-29 | $48.95 | $49.09 | $48.67 | $49.04 | $38.50 | 689,782 |
2017-03-28 | $48.95 | $49.07 | $48.42 | $49.03 | $38.49 | 569,405 |
2017-03-27 | $49.28 | $49.63 | $48.71 | $49.00 | $38.47 | 334,032 |
2017-03-24 | $49.64 | $49.94 | $49.45 | $49.54 | $38.89 | 372,606 |
2017-03-23 | $49.38 | $50.05 | $49.28 | $49.63 | $38.96 | 462,163 |
2017-03-22 | $49.55 | $49.55 | $48.78 | $49.45 | $38.82 | 288,203 |
2017-03-21 | $49.81 | $50.02 | $49.34 | $49.46 | $38.83 | 499,302 |
2017-03-20 | $49.62 | $49.97 | $49.47 | $49.70 | $39.02 | 446,682 |
2017-03-17 | $49.40 | $49.91 | $49.26 | $49.70 | $39.02 | 2,245,911 |
2017-03-16 | $49.76 | $49.86 | $49.38 | $49.52 | $38.88 | 360,074 |
2017-03-15 | $49.13 | $49.98 | $49.13 | $49.76 | $39.07 | 714,235 |
2017-03-14 | $48.94 | $49.13 | $48.69 | $49.01 | $38.48 | 316,460 |
2017-03-13 | $48.89 | $49.27 | $48.83 | $49.05 | $38.51 | 438,353 |
2017-03-10 | $49.58 | $49.71 | $48.77 | $48.87 | $38.37 | 314,269 |
2017-03-09 | $50.23 | $50.47 | $49.20 | $49.23 | $38.65 | 346,176 |
2017-03-08 | $50.82 | $50.94 | $50.20 | $50.22 | $39.43 | 389,378 |
2017-03-07 | $51.25 | $51.42 | $50.94 | $51.16 | $40.16 | 299,219 |
2017-03-06 | $51.59 | $51.81 | $51.21 | $51.42 | $40.37 | 377,978 |
2017-03-03 | $51.97 | $51.98 | $51.31 | $51.79 | $40.66 | 429,048 |
2017-03-02 | $51.77 | $52.42 | $51.77 | $52.00 | $40.82 | 460,964 |
2017-03-01 | $52.36 | $52.61 | $51.95 | $52.09 | $40.89 | 648,275 |
2017-02-28 | $52.62 | $52.95 | $52.44 | $52.49 | $41.21 | 637,080 |
2017-02-27 | $52.53 | $52.97 | $52.40 | $52.77 | $41.43 | 473,871 |
2017-02-24 | $52.31 | $52.50 | $52.02 | $52.45 | $41.18 | 387,321 |
2017-02-23 | $52.22 | $52.39 | $51.73 | $52.29 | $41.05 | 528,329 |
2017-02-22 | $51.77 | $52.00 | $51.45 | $51.93 | $40.77 | 1,008,072 |
2017-02-21 | $50.86 | $51.69 | $50.86 | $51.63 | $40.53 | 695,766 |
2017-02-17 | $50.99 | $51.13 | $50.63 | $51.05 | $40.08 | 921,327 |
2017-02-16 | $49.55 | $50.89 | $49.53 | $50.84 | $39.91 | 796,266 |
2017-02-15 | $49.87 | $49.95 | $49.50 | $49.82 | $39.11 | 513,278 |
2017-02-14 | $49.93 | $50.15 | $49.64 | $50.03 | $38.93 | 561,462 |
2017-02-13 | $50.38 | $50.40 | $49.93 | $50.14 | $39.02 | 525,656 |
2017-02-10 | $49.85 | $50.28 | $49.71 | $50.23 | $39.09 | 500,007 |
2017-02-09 | $49.85 | $50.06 | $49.59 | $49.86 | $38.80 | 920,976 |
2017-02-08 | $49.25 | $50.34 | $48.87 | $49.78 | $38.74 | 1,792,100 |
2017-02-07 | $50.10 | $50.44 | $49.59 | $49.91 | $38.84 | 966,630 |
2017-02-06 | $50.13 | $50.31 | $49.84 | $50.04 | $38.94 | 1,202,101 |
2017-02-03 | $50.63 | $50.87 | $49.91 | $50.09 | $38.98 | 1,492,550 |
2017-02-02 | $50.05 | $50.38 | $49.89 | $50.22 | $39.08 | 888,053 |
2017-02-01 | $51.40 | $51.56 | $49.90 | $49.95 | $38.87 | 1,082,665 |
2017-01-31 | $51.67 | $51.86 | $51.32 | $51.41 | $40.01 | 861,727 |
2017-01-30 | $51.68 | $51.79 | $51.34 | $51.52 | $40.09 | 661,041 |
2017-01-27 | $52.81 | $52.81 | $51.66 | $51.78 | $40.30 | 389,763 |
2017-01-26 | $52.99 | $53.13 | $52.46 | $52.64 | $40.96 | 619,990 |
2017-01-25 | $53.20 | $53.26 | $52.62 | $52.97 | $41.22 | 716,594 |
2017-01-24 | $52.96 | $53.24 | $52.84 | $53.19 | $41.39 | 387,202 |
2017-01-23 | $52.33 | $52.91 | $52.26 | $52.89 | $41.16 | 705,737 |
2017-01-20 | $51.92 | $52.33 | $51.79 | $52.33 | $40.72 | 542,404 |
2017-01-19 | $52.00 | $52.16 | $51.71 | $51.95 | $40.43 | 582,239 |
2017-01-18 | $51.90 | $52.37 | $51.79 | $52.32 | $40.72 | 563,758 |
2017-01-17 | $51.52 | $51.97 | $51.52 | $51.93 | $40.41 | 585,544 |
2017-01-13 | $51.41 | $51.65 | $51.12 | $51.54 | $40.11 | 450,729 |
2017-01-12 | $50.95 | $51.40 | $50.45 | $51.40 | $40.00 | 574,049 |
2017-01-11 | $51.55 | $51.72 | $50.90 | $50.97 | $39.67 | 587,380 |
2017-01-10 | $51.95 | $52.17 | $51.52 | $51.70 | $40.23 | 858,735 |
2017-01-09 | $52.82 | $53.09 | $51.94 | $52.00 | $40.47 | 573,324 |
2017-01-06 | $52.63 | $53.19 | $52.61 | $52.80 | $41.09 | 480,887 |
2017-01-05 | $52.50 | $53.16 | $51.98 | $52.88 | $41.15 | 1,063,323 |
2017-01-04 | $51.47 | $52.91 | $51.44 | $52.85 | $41.13 | 1,028,130 |
2017-01-03 | $51.28 | $51.36 | $50.84 | $51.36 | $39.97 | 767,023 |
2016-12-30 | $50.31 | $51.19 | $50.14 | $51.01 | $39.70 | 896,239 |
2016-12-29 | $49.47 | $50.50 | $49.20 | $50.33 | $39.17 | 968,958 |
2016-12-28 | $49.40 | $49.58 | $49.07 | $49.31 | $38.37 | 486,945 |
2016-12-27 | $49.64 | $49.83 | $49.42 | $49.48 | $38.51 | 752,117 |
2016-12-23 | $50.00 | $50.21 | $49.47 | $49.69 | $38.67 | 364,757 |
2016-12-22 | $49.66 | $49.92 | $49.25 | $49.82 | $38.77 | 1,436,723 |
2016-12-21 | $50.30 | $51.03 | $50.30 | $50.40 | $38.60 | 1,957,904 |
2016-12-20 | $49.80 | $50.30 | $49.80 | $50.30 | $38.53 | 1,110,132 |
2016-12-19 | $50.16 | $50.37 | $49.60 | $49.80 | $38.14 | 632,922 |
2016-12-16 | $49.16 | $50.14 | $49.12 | $49.85 | $38.18 | 1,479,291 |
2016-12-15 | $49.20 | $49.57 | $48.64 | $48.85 | $37.41 | 700,141 |
2016-12-14 | $50.14 | $50.30 | $49.01 | $49.11 | $37.61 | 623,417 |
2016-12-13 | $49.93 | $50.29 | $49.21 | $50.16 | $38.42 | 921,920 |
2016-12-12 | $49.17 | $49.90 | $49.13 | $49.89 | $38.21 | 569,621 |
2016-12-09 | $49.55 | $49.81 | $49.22 | $49.39 | $37.83 | 375,394 |
2016-12-08 | $49.12 | $49.65 | $48.93 | $49.56 | $37.96 | 599,935 |
2016-12-07 | $48.30 | $49.32 | $48.26 | $49.31 | $37.77 | 984,749 |
2016-12-06 | $48.00 | $48.48 | $47.97 | $48.20 | $36.92 | 1,042,753 |
2016-12-05 | $48.00 | $48.22 | $47.59 | $48.06 | $36.81 | 618,073 |
2016-12-02 | $47.70 | $48.26 | $47.55 | $48.00 | $36.76 | 852,428 |
2016-12-01 | $47.86 | $47.86 | $47.06 | $47.59 | $36.45 | 840,813 |
2016-11-30 | $48.26 | $48.27 | $47.65 | $48.06 | $36.81 | 802,226 |
2016-11-29 | $47.88 | $48.69 | $47.85 | $48.66 | $37.27 | 740,169 |
2016-11-28 | $47.89 | $48.39 | $47.81 | $47.86 | $36.66 | 799,792 |
2016-11-25 | $47.69 | $47.92 | $47.54 | $47.89 | $36.68 | 472,850 |
2016-11-23 | $47.21 | $47.65 | $47.17 | $47.60 | $36.46 | 497,724 |
2016-11-22 | $47.47 | $47.93 | $47.21 | $47.72 | $36.55 | 1,096,051 |
2016-11-21 | $47.71 | $48.04 | $47.17 | $47.30 | $36.23 | 717,196 |
2016-11-18 | $47.52 | $47.89 | $47.49 | $47.54 | $36.41 | 869,067 |
2016-11-17 | $47.39 | $47.93 | $47.30 | $47.33 | $36.25 | 468,028 |
2016-11-16 | $47.56 | $47.70 | $46.87 | $47.40 | $36.30 | 587,207 |
2016-11-15 | $47.74 | $47.98 | $47.26 | $47.66 | $36.50 | 795,472 |
2016-11-14 | $46.76 | $47.46 | $46.39 | $47.39 | $36.30 | 694,480 |
2016-11-11 | $45.92 | $46.92 | $45.92 | $46.78 | $35.83 | 569,844 |
2016-11-10 | $47.47 | $47.47 | $45.83 | $45.86 | $35.12 | 1,019,482 |
2016-11-09 | $46.68 | $47.77 | $45.87 | $47.44 | $36.33 | 506,952 |
2016-11-08 | $48.36 | $48.54 | $48.05 | $48.45 | $36.78 | 407,627 |
2016-11-07 | $47.96 | $48.35 | $47.60 | $48.30 | $36.66 | 504,974 |
2016-11-04 | $47.09 | $47.48 | $46.78 | $47.23 | $35.85 | 533,624 |
2016-11-03 | $47.28 | $47.67 | $47.00 | $47.01 | $35.69 | 563,785 |
2016-11-02 | $48.32 | $48.45 | $47.38 | $47.38 | $35.97 | 750,308 |
2016-11-01 | $49.37 | $49.37 | $48.14 | $48.27 | $36.64 | 488,344 |
2016-10-31 | $49.07 | $49.76 | $48.81 | $49.63 | $37.67 | 872,916 |
2016-10-28 | $49.02 | $49.23 | $48.59 | $48.83 | $37.07 | 654,885 |
2016-10-27 | $49.91 | $50.58 | $48.66 | $48.87 | $37.10 | 943,259 |
2016-10-26 | $50.76 | $50.83 | $49.23 | $49.39 | $37.49 | 528,731 |
2016-10-25 | $50.16 | $50.31 | $49.68 | $49.69 | $37.72 | 631,031 |
2016-10-24 | $50.41 | $50.72 | $49.76 | $50.29 | $38.18 | 517,883 |
2016-10-21 | $50.26 | $50.45 | $49.86 | $49.94 | $37.91 | 750,331 |
2016-10-20 | $50.59 | $50.97 | $50.31 | $50.55 | $38.37 | 455,032 |
2016-10-19 | $50.62 | $50.92 | $50.49 | $50.71 | $38.49 | 374,799 |
2016-10-18 | $51.06 | $51.31 | $50.64 | $50.73 | $38.51 | 600,181 |
2016-10-17 | $50.53 | $51.03 | $50.38 | $50.58 | $38.40 | 393,554 |
2016-10-14 | $50.40 | $50.71 | $49.99 | $50.42 | $38.27 | 446,500 |
2016-10-13 | $49.29 | $50.42 | $49.25 | $50.42 | $38.27 | 498,036 |
2016-10-12 | $49.04 | $49.69 | $48.98 | $49.46 | $37.55 | 453,002 |
2016-10-11 | $49.21 | $49.44 | $48.70 | $48.91 | $37.13 | 413,903 |
2016-10-10 | $49.20 | $49.63 | $49.15 | $49.34 | $37.45 | 268,428 |
2016-10-07 | $49.50 | $50.06 | $48.72 | $49.05 | $37.23 | 440,364 |
2016-10-06 | $48.69 | $49.59 | $48.05 | $49.26 | $37.39 | 878,821 |
2016-10-05 | $50.49 | $50.59 | $48.78 | $48.84 | $37.07 | 844,745 |
2016-10-04 | $51.12 | $51.17 | $49.99 | $50.33 | $38.21 | 586,665 |
2016-10-03 | $51.84 | $52.03 | $50.87 | $50.94 | $38.67 | 492,870 |
2016-09-30 | $52.36 | $52.75 | $51.78 | $52.12 | $39.56 | 626,272 |
2016-09-29 | $52.56 | $52.67 | $51.92 | $52.10 | $39.55 | 422,081 |
2016-09-28 | $52.43 | $52.97 | $52.42 | $52.77 | $40.06 | 545,317 |
2016-09-27 | $52.84 | $52.89 | $52.14 | $52.24 | $39.66 | 452,437 |
2016-09-26 | $52.20 | $52.75 | $52.14 | $52.62 | $39.94 | 535,730 |
2016-09-23 | $52.20 | $52.67 | $51.75 | $52.36 | $39.75 | 505,854 |
2016-09-22 | $52.20 | $52.62 | $52.16 | $52.40 | $39.78 | 716,340 |
2016-09-21 | $51.16 | $51.82 | $50.38 | $51.62 | $39.19 | 655,777 |
2016-09-20 | $51.47 | $51.47 | $51.08 | $51.19 | $38.86 | 483,468 |
2016-09-19 | $50.91 | $51.30 | $50.80 | $51.05 | $38.75 | 516,293 |
2016-09-16 | $50.67 | $50.90 | $50.45 | $50.74 | $38.52 | 803,126 |
2016-09-15 | $50.66 | $50.93 | $50.05 | $50.88 | $38.62 | 450,234 |
2016-09-14 | $50.88 | $51.04 | $50.47 | $50.80 | $38.56 | 474,715 |
2016-09-13 | $51.27 | $51.39 | $50.62 | $50.62 | $38.43 | 698,165 |
2016-09-12 | $50.88 | $51.92 | $50.84 | $51.73 | $39.27 | 566,106 |
2016-09-09 | $52.63 | $52.64 | $50.98 | $51.09 | $38.78 | 768,711 |
2016-09-08 | $53.57 | $53.62 | $53.18 | $53.28 | $40.45 | 469,765 |
2016-09-07 | $53.58 | $53.98 | $53.36 | $53.92 | $40.93 | 706,711 |
2016-09-06 | $53.64 | $53.86 | $53.19 | $53.69 | $40.76 | 495,987 |
2016-09-02 | $53.44 | $54.25 | $53.15 | $53.53 | $40.64 | 716,926 |
2016-09-01 | $53.04 | $53.07 | $52.55 | $53.06 | $40.28 | 629,557 |
2016-08-31 | $52.85 | $53.20 | $52.57 | $53.04 | $40.26 | 789,610 |
2016-08-30 | $53.02 | $53.08 | $52.49 | $53.01 | $40.24 | 337,812 |
2016-08-29 | $52.83 | $53.45 | $52.79 | $52.86 | $40.13 | 269,975 |
2016-08-26 | $53.11 | $53.44 | $52.14 | $52.62 | $39.94 | 364,356 |
2016-08-25 | $53.00 | $53.29 | $52.80 | $52.93 | $40.18 | 408,973 |
2016-08-24 | $53.20 | $53.20 | $52.38 | $53.03 | $40.26 | 240,584 |
2016-08-23 | $53.35 | $53.57 | $53.06 | $53.21 | $40.39 | 266,576 |
2016-08-22 | $52.85 | $53.23 | $52.66 | $53.00 | $40.23 | 283,330 |
2016-08-19 | $52.99 | $53.13 | $52.69 | $52.75 | $40.04 | 531,893 |
2016-08-18 | $53.29 | $53.53 | $53.03 | $53.22 | $40.40 | 462,667 |
2016-08-17 | $52.92 | $53.41 | $52.53 | $53.35 | $40.50 | 823,812 |
2016-08-16 | $53.21 | $53.30 | $52.74 | $52.91 | $40.16 | 583,870 |
2016-08-15 | $53.85 | $54.13 | $53.36 | $53.45 | $40.57 | 823,351 |
2016-08-12 | $53.77 | $54.28 | $53.51 | $53.70 | $40.76 | 685,815 |
2016-08-11 | $54.03 | $54.31 | $53.30 | $53.62 | $40.70 | 938,339 |
2016-08-10 | $54.72 | $54.98 | $54.32 | $54.58 | $41.11 | 907,851 |
2016-08-09 | $54.56 | $54.76 | $54.29 | $54.54 | $41.08 | 605,190 |
2016-08-08 | $54.56 | $54.81 | $54.39 | $54.64 | $41.15 | 518,526 |
2016-08-05 | $55.03 | $55.13 | $54.53 | $54.61 | $41.13 | 671,053 |
2016-08-04 | $55.47 | $55.51 | $54.84 | $54.92 | $41.36 | 571,541 |
2016-08-03 | $55.43 | $56.04 | $54.91 | $55.26 | $41.62 | 566,814 |
2016-08-02 | $55.56 | $55.74 | $55.10 | $55.29 | $41.64 | 706,179 |
2016-08-01 | $55.70 | $55.93 | $55.48 | $55.74 | $41.98 | 420,789 |
2016-07-29 | $55.01 | $56.23 | $55.01 | $55.72 | $41.96 | 602,183 |
2016-07-28 | $53.96 | $55.20 | $53.78 | $55.08 | $41.48 | 678,670 |
2016-07-27 | $54.35 | $54.35 | $53.57 | $54.04 | $40.70 | 672,099 |
2016-07-26 | $54.39 | $54.47 | $54.14 | $54.41 | $40.98 | 688,300 |
2016-07-25 | $54.37 | $54.57 | $54.00 | $54.24 | $40.85 | 493,176 |
2016-07-22 | $53.97 | $54.43 | $53.97 | $54.25 | $40.86 | 470,350 |
2016-07-21 | $53.79 | $54.17 | $53.65 | $54.14 | $40.77 | 502,925 |
2016-07-20 | $53.91 | $54.03 | $53.59 | $53.99 | $40.66 | 492,080 |
2016-07-19 | $53.30 | $53.72 | $52.91 | $53.70 | $40.44 | 743,461 |
2016-07-18 | $53.20 | $53.47 | $52.88 | $53.38 | $40.20 | 811,866 |
2016-07-15 | $53.10 | $53.46 | $52.54 | $53.12 | $40.01 | 1,134,629 |
2016-07-14 | $53.55 | $53.91 | $53.30 | $53.32 | $40.16 | 647,192 |
2016-07-13 | $53.88 | $54.06 | $53.43 | $53.69 | $40.44 | 1,109,178 |
2016-07-12 | $53.53 | $53.79 | $53.32 | $53.67 | $40.42 | 430,921 |
2016-07-11 | $53.33 | $53.92 | $53.03 | $53.69 | $40.44 | 869,692 |
2016-07-08 | $52.88 | $53.55 | $52.88 | $53.26 | $40.11 | 747,925 |
2016-07-07 | $53.16 | $53.16 | $52.25 | $52.51 | $39.55 | 656,311 |
2016-07-06 | $52.94 | $53.35 | $52.89 | $53.20 | $40.07 | 759,646 |
2016-07-05 | $52.55 | $53.21 | $52.55 | $53.18 | $40.05 | 778,297 |
2016-07-01 | $52.83 | $53.28 | $52.56 | $52.67 | $39.67 | 794,763 |
2016-06-30 | $52.15 | $52.86 | $51.81 | $52.80 | $39.77 | 1,380,465 |
2016-06-29 | $51.90 | $52.28 | $51.58 | $52.07 | $39.22 | 1,145,728 |
2016-06-28 | $50.51 | $51.56 | $50.14 | $51.49 | $38.78 | 1,387,339 |
2016-06-27 | $49.57 | $50.15 | $49.00 | $49.94 | $37.61 | 1,432,333 |
2016-06-24 | $48.75 | $50.29 | $48.64 | $49.98 | $37.64 | 8,899,615 |
2016-06-23 | $49.55 | $50.13 | $49.55 | $50.13 | $37.75 | 989,544 |
2016-06-22 | $49.45 | $49.76 | $49.25 | $49.38 | $37.19 | 991,050 |
2016-06-21 | $49.46 | $49.62 | $49.07 | $49.38 | $37.19 | 966,249 |
2016-06-20 | $49.58 | $49.78 | $49.24 | $49.37 | $37.18 | 1,048,568 |
2016-06-17 | $49.72 | $49.88 | $48.84 | $49.21 | $37.06 | 1,818,697 |
2016-06-16 | $49.05 | $49.56 | $48.60 | $49.53 | $37.30 | 902,767 |
2016-06-15 | $49.25 | $49.64 | $49.16 | $49.18 | $37.04 | 764,291 |
2016-06-14 | $49.43 | $49.48 | $48.78 | $49.18 | $37.04 | 819,925 |
2016-06-13 | $49.38 | $49.77 | $49.25 | $49.38 | $37.19 | 770,286 |
2016-06-10 | $49.17 | $49.58 | $49.13 | $49.30 | $37.13 | 435,516 |
2016-06-09 | $49.29 | $49.64 | $49.16 | $49.64 | $37.39 | 681,914 |
2016-06-08 | $48.62 | $49.38 | $48.56 | $49.37 | $37.18 | 755,393 |
2016-06-07 | $48.44 | $48.85 | $48.21 | $48.70 | $36.68 | 799,326 |
2016-06-06 | $48.70 | $48.94 | $47.95 | $48.26 | $36.35 | 533,706 |
2016-06-03 | $49.04 | $49.76 | $48.44 | $48.77 | $36.73 | 867,019 |
2016-06-02 | $48.68 | $48.90 | $48.19 | $48.71 | $36.69 | 870,716 |
2016-06-01 | $48.49 | $48.90 | $48.28 | $48.87 | $36.81 | 871,535 |
2016-05-31 | $48.28 | $48.82 | $47.89 | $48.66 | $36.65 | 1,211,335 |
2016-05-27 | $47.65 | $48.19 | $47.55 | $48.19 | $36.29 | 848,883 |
2016-05-26 | $47.44 | $47.60 | $46.99 | $47.56 | $35.82 | 446,937 |
2016-05-25 | $47.50 | $47.50 | $46.81 | $47.39 | $35.69 | 471,149 |
2016-05-24 | $46.72 | $47.44 | $46.70 | $47.39 | $35.69 | 686,187 |
2016-05-23 | $46.24 | $46.39 | $45.96 | $46.38 | $34.93 | 550,963 |
2016-05-20 | $45.56 | $46.22 | $45.22 | $46.16 | $34.76 | 759,748 |
2016-05-19 | $45.43 | $45.78 | $44.93 | $45.32 | $34.13 | 365,785 |
2016-05-18 | $46.22 | $46.50 | $45.31 | $45.88 | $34.55 | 463,555 |
2016-05-17 | $47.35 | $47.35 | $46.06 | $46.42 | $34.96 | 465,415 |
2016-05-16 | $47.42 | $47.76 | $47.16 | $47.47 | $35.75 | 340,198 |
2016-05-13 | $47.82 | $47.85 | $47.38 | $47.62 | $35.55 | 471,275 |
2016-05-12 | $47.79 | $48.23 | $47.16 | $48.09 | $35.90 | 590,967 |
2016-05-11 | $48.53 | $48.53 | $47.61 | $47.75 | $35.64 | 345,135 |
2016-05-10 | $49.04 | $49.04 | $48.49 | $48.69 | $36.34 | 329,303 |
2016-05-09 | $48.81 | $49.08 | $48.60 | $48.85 | $36.46 | 450,608 |
2016-05-06 | $47.91 | $48.67 | $47.71 | $48.62 | $36.29 | 512,371 |
2016-05-05 | $47.88 | $48.32 | $47.71 | $47.93 | $35.78 | 577,139 |
2016-05-04 | $46.77 | $48.18 | $46.70 | $47.99 | $35.82 | 941,672 |
2016-05-03 | $47.65 | $47.65 | $46.77 | $47.05 | $35.12 | 749,267 |
2016-05-02 | $46.80 | $47.91 | $46.80 | $47.86 | $35.73 | 629,111 |
2016-04-29 | $47.50 | $47.72 | $46.26 | $46.73 | $34.88 | 706,960 |
2016-04-28 | $47.18 | $48.15 | $47.18 | $47.72 | $35.62 | 689,461 |
2016-04-27 | $47.70 | $48.05 | $46.98 | $47.54 | $35.49 | 350,364 |
2016-04-26 | $47.32 | $47.77 | $46.94 | $47.41 | $35.39 | 579,592 |
2016-04-25 | $46.58 | $47.19 | $46.58 | $47.13 | $35.18 | 595,138 |
2016-04-22 | $46.52 | $46.89 | $46.34 | $46.69 | $34.85 | 594,542 |
2016-04-21 | $47.12 | $47.41 | $46.27 | $46.44 | $34.67 | 519,241 |
2016-04-20 | $47.85 | $47.94 | $46.96 | $47.09 | $35.15 | 705,536 |
2016-04-19 | $47.63 | $47.90 | $47.26 | $47.89 | $35.75 | 535,013 |
2016-04-18 | $47.71 | $47.82 | $47.14 | $47.46 | $35.43 | 499,871 |
2016-04-15 | $47.16 | $47.93 | $47.16 | $47.64 | $35.56 | 768,674 |
2016-04-14 | $47.40 | $47.40 | $46.85 | $47.11 | $35.17 | 566,961 |
2016-04-13 | $47.66 | $47.68 | $47.08 | $47.36 | $35.35 | 660,795 |
2016-04-12 | $47.10 | $47.51 | $46.97 | $47.44 | $35.41 | 554,647 |
2016-04-11 | $47.17 | $47.66 | $46.94 | $47.13 | $35.18 | 565,209 |
2016-04-08 | $46.94 | $47.47 | $46.87 | $47.09 | $35.15 | 352,553 |
2016-04-07 | $47.03 | $47.31 | $46.46 | $46.65 | $34.82 | 452,248 |
2016-04-06 | $47.24 | $47.47 | $46.60 | $47.32 | $35.32 | 656,566 |
2016-04-05 | $47.31 | $47.55 | $47.20 | $47.30 | $35.31 | 378,884 |
2016-04-04 | $47.84 | $47.99 | $47.33 | $47.54 | $35.49 | 465,954 |
2016-04-01 | $47.39 | $47.92 | $47.29 | $47.80 | $35.68 | 507,422 |
2016-03-31 | $47.59 | $48.04 | $47.31 | $47.81 | $35.69 | 625,466 |
2016-03-30 | $47.92 | $48.14 | $47.68 | $47.79 | $35.67 | 573,326 |
2016-03-29 | $46.19 | $47.88 | $46.03 | $47.88 | $35.74 | 885,173 |
2016-03-28 | $46.02 | $46.22 | $45.69 | $46.07 | $34.39 | 652,466 |
2016-03-24 | $45.87 | $45.95 | $45.48 | $45.90 | $34.26 | 421,471 |
2016-03-23 | $46.30 | $46.44 | $46.00 | $46.00 | $34.34 | 404,530 |
2016-03-22 | $46.23 | $46.44 | $46.08 | $46.36 | $34.61 | 489,641 |
2016-03-21 | $46.27 | $46.82 | $46.17 | $46.29 | $34.55 | 707,670 |
2016-03-18 | $47.04 | $47.14 | $46.43 | $46.54 | $34.74 | 1,368,120 |
2016-03-17 | $46.62 | $47.22 | $46.35 | $47.06 | $35.13 | 683,350 |
2016-03-16 | $46.16 | $46.93 | $46.15 | $46.82 | $34.95 | 609,650 |
2016-03-15 | $46.10 | $46.60 | $46.08 | $46.43 | $34.66 | 335,885 |
2016-03-14 | $46.23 | $46.49 | $46.08 | $46.41 | $34.64 | 311,854 |
2016-03-11 | $46.04 | $46.47 | $45.98 | $46.35 | $34.60 | 664,621 |
2016-03-10 | $46.09 | $46.23 | $45.30 | $45.54 | $33.99 | 549,278 |
2016-03-09 | $45.63 | $46.07 | $45.56 | $45.82 | $34.20 | 433,595 |
2016-03-08 | $46.38 | $46.38 | $45.61 | $45.64 | $34.07 | 481,883 |
2016-03-07 | $45.81 | $46.46 | $45.81 | $46.36 | $34.61 | 756,049 |
2016-03-04 | $45.78 | $46.06 | $45.65 | $46.04 | $34.37 | 738,815 |
2016-03-03 | $45.57 | $45.89 | $45.31 | $45.79 | $34.18 | 850,431 |
2016-03-02 | $44.65 | $45.41 | $44.49 | $45.36 | $33.86 | 1,206,977 |
2016-03-01 | $43.80 | $44.73 | $43.67 | $44.70 | $33.37 | 1,484,520 |
2016-02-29 | $44.43 | $44.63 | $43.54 | $43.55 | $32.51 | 1,283,494 |
2016-02-26 | $44.85 | $45.00 | $44.39 | $44.40 | $33.14 | 1,222,139 |
2016-02-25 | $44.42 | $45.01 | $44.07 | $45.00 | $33.59 | 929,931 |
2016-02-24 | $43.54 | $44.34 | $43.35 | $44.15 | $32.96 | 695,487 |
2016-02-23 | $43.82 | $44.43 | $43.82 | $43.84 | $32.72 | 756,063 |
2016-02-22 | $43.95 | $44.41 | $43.81 | $44.11 | $32.93 | 585,856 |
2016-02-19 | $43.21 | $43.90 | $43.09 | $43.60 | $32.55 | 473,153 |
2016-02-18 | $43.06 | $43.67 | $42.67 | $43.50 | $32.47 | 900,644 |
2016-02-17 | $42.46 | $43.48 | $42.32 | $43.02 | $32.11 | 1,712,599 |
2016-02-16 | $41.66 | $42.36 | $41.34 | $42.33 | $31.60 | 614,436 |
2016-02-12 | $41.23 | $41.56 | $40.91 | $41.34 | $30.86 | 972,751 |
2016-02-11 | $41.70 | $41.70 | $40.82 | $41.32 | $30.53 | 1,522,071 |
2016-02-10 | $40.64 | $42.63 | $39.98 | $42.16 | $31.15 | 863,381 |
2016-02-09 | $41.74 | $42.07 | $41.23 | $41.75 | $30.85 | 1,732,392 |
2016-02-08 | $42.47 | $42.63 | $41.21 | $42.20 | $31.18 | 1,803,682 |
2016-02-05 | $42.72 | $43.07 | $42.17 | $42.72 | $31.56 | 1,538,166 |
2016-02-04 | $42.10 | $43.00 | $41.83 | $42.90 | $31.70 | 831,513 |
2016-02-03 | $41.82 | $42.45 | $41.56 | $42.19 | $31.17 | 466,575 |
2016-02-02 | $41.81 | $41.86 | $41.36 | $41.53 | $30.68 | 976,891 |
2016-02-01 | $41.88 | $42.43 | $41.51 | $42.03 | $31.05 | 635,002 |
2016-01-29 | $41.53 | $42.29 | $41.40 | $42.29 | $31.25 | 872,852 |
2016-01-28 | $41.40 | $41.84 | $41.03 | $41.19 | $30.43 | 696,425 |
2016-01-27 | $41.25 | $41.38 | $40.73 | $41.19 | $30.43 | 660,498 |
2016-01-26 | $40.38 | $41.49 | $40.37 | $41.43 | $30.61 | 700,451 |
2016-01-25 | $40.31 | $40.83 | $39.95 | $40.26 | $29.75 | 537,189 |
2016-01-22 | $39.65 | $40.51 | $39.60 | $40.37 | $29.83 | 932,429 |
2016-01-21 | $39.18 | $39.98 | $38.81 | $39.27 | $29.02 | 833,414 |
2016-01-20 | $39.93 | $40.20 | $38.08 | $39.01 | $28.82 | 671,646 |
2016-01-19 | $40.44 | $40.63 | $40.00 | $40.34 | $29.81 | 525,225 |
2016-01-15 | $39.69 | $40.47 | $39.69 | $40.08 | $29.61 | 1,211,686 |
2016-01-14 | $40.77 | $41.22 | $40.31 | $40.79 | $30.14 | 624,513 |
2016-01-13 | $41.45 | $41.87 | $40.63 | $40.68 | $30.06 | 679,298 |
2016-01-12 | $42.32 | $42.32 | $41.01 | $41.31 | $30.52 | 904,708 |
2016-01-11 | $41.49 | $42.26 | $41.47 | $42.03 | $31.05 | 746,204 |
2016-01-08 | $42.21 | $42.49 | $41.35 | $41.40 | $30.59 | 673,113 |
2016-01-07 | $42.71 | $42.93 | $42.09 | $42.10 | $31.11 | 1,156,023 |
2016-01-06 | $43.68 | $43.98 | $43.29 | $43.57 | $32.19 | 818,669 |
2016-01-05 | $43.20 | $44.15 | $43.10 | $44.01 | $32.52 | 541,766 |
2016-01-04 | $43.10 | $43.19 | $42.61 | $43.19 | $31.91 | 795,298 |
2015-12-31 | $44.06 | $44.28 | $43.58 | $43.60 | $32.21 | 661,010 |
2015-12-30 | $44.33 | $44.59 | $44.07 | $44.08 | $32.57 | 595,243 |
2015-12-29 | $44.18 | $44.61 | $44.14 | $44.37 | $32.78 | 694,075 |
2015-12-28 | $43.78 | $44.08 | $43.49 | $44.06 | $32.55 | 508,189 |
2015-12-24 | $43.79 | $44.01 | $43.48 | $43.85 | $32.40 | 273,407 |
2015-12-23 | $43.57 | $43.87 | $43.37 | $43.85 | $32.40 | 659,069 |
2015-12-22 | $42.96 | $43.70 | $42.83 | $43.42 | $32.08 | 985,502 |
2015-12-21 | $43.37 | $43.37 | $42.52 | $42.80 | $31.62 | 675,323 |
2015-12-18 | $42.95 | $43.19 | $42.38 | $42.90 | $31.70 | 1,741,083 |
2015-12-17 | $43.47 | $43.47 | $42.90 | $43.14 | $31.87 | 1,127,783 |
2015-12-16 | $42.72 | $43.38 | $42.55 | $43.31 | $32.00 | 647,484 |
2015-12-15 | $42.11 | $42.68 | $41.49 | $42.55 | $31.44 | 890,838 |
2015-12-14 | $41.53 | $41.95 | $41.23 | $41.90 | $30.96 | 956,498 |
2015-12-11 | $41.26 | $42.23 | $41.26 | $41.59 | $30.73 | 883,016 |
2015-12-10 | $41.97 | $42.04 | $41.56 | $41.69 | $30.80 | 658,979 |
2015-12-09 | $42.01 | $42.44 | $41.42 | $41.85 | $30.92 | 1,036,129 |
2015-12-08 | $42.42 | $42.64 | $41.93 | $42.23 | $31.20 | 1,655,712 |
2015-12-07 | $42.67 | $42.73 | $42.19 | $42.57 | $31.45 | 946,318 |
2015-12-04 | $42.42 | $43.10 | $42.29 | $42.67 | $31.53 | 1,251,177 |
2015-12-03 | $43.09 | $43.40 | $42.22 | $42.31 | $31.26 | 910,506 |
2015-12-02 | $44.10 | $44.13 | $43.10 | $43.19 | $31.91 | 639,531 |
2015-12-01 | $43.79 | $44.28 | $43.51 | $44.26 | $32.70 | 618,541 |
2015-11-30 | $44.27 | $44.32 | $43.44 | $43.56 | $32.18 | 897,189 |
2015-11-27 | $43.61 | $44.19 | $43.43 | $44.18 | $32.64 | 382,434 |
2015-11-25 | $43.62 | $43.78 | $43.41 | $43.68 | $32.27 | 386,759 |
2015-11-24 | $43.58 | $43.80 | $43.27 | $43.67 | $32.27 | 502,322 |
2015-11-23 | $43.91 | $44.12 | $43.73 | $43.88 | $32.42 | 483,729 |
2015-11-20 | $43.70 | $44.12 | $43.54 | $43.87 | $32.41 | 608,743 |
2015-11-19 | $43.16 | $43.73 | $43.04 | $43.50 | $32.14 | 788,423 |
2015-11-18 | $42.37 | $43.15 | $42.24 | $43.08 | $31.83 | 657,333 |
2015-11-17 | $41.85 | $42.70 | $41.70 | $42.30 | $31.25 | 653,811 |
2015-11-16 | $41.38 | $41.94 | $41.20 | $41.94 | $30.99 | 319,229 |
2015-11-13 | $41.73 | $42.13 | $41.36 | $41.37 | $30.57 | 498,796 |
2015-11-12 | $42.36 | $42.63 | $41.73 | $41.85 | $30.92 | 527,815 |
2015-11-11 | $42.46 | $42.98 | $42.24 | $42.87 | $31.36 | 835,037 |
2015-11-10 | $41.78 | $42.33 | $41.78 | $42.31 | $30.95 | 770,796 |
2015-11-09 | $42.29 | $42.76 | $41.35 | $41.74 | $30.53 | 852,695 |
2015-11-06 | $43.17 | $43.37 | $42.36 | $42.72 | $31.25 | 1,019,328 |
2015-11-05 | $43.48 | $43.91 | $43.30 | $43.91 | $32.12 | 581,724 |
2015-11-04 | $44.04 | $44.17 | $43.36 | $43.56 | $31.86 | 571,709 |
2015-11-03 | $44.15 | $44.28 | $43.70 | $43.99 | $32.18 | 831,748 |
2015-11-02 | $43.38 | $44.35 | $43.14 | $44.35 | $32.44 | 652,612 |
2015-10-30 | $43.94 | $44.01 | $43.37 | $43.45 | $31.78 | 760,969 |
2015-10-29 | $43.69 | $44.03 | $43.61 | $43.90 | $32.11 | 672,404 |
2015-10-28 | $43.40 | $44.37 | $42.85 | $44.00 | $32.18 | 1,137,924 |
2015-10-27 | $43.37 | $43.74 | $42.55 | $43.38 | $31.73 | 780,990 |
2015-10-26 | $43.69 | $43.74 | $43.02 | $43.48 | $31.80 | 840,922 |
2015-10-23 | $43.15 | $43.35 | $42.61 | $43.09 | $31.52 | 768,757 |
2015-10-22 | $42.98 | $43.30 | $42.73 | $43.14 | $31.55 | 703,553 |
2015-10-21 | $42.65 | $42.82 | $42.33 | $42.65 | $31.20 | 737,251 |
2015-10-20 | $42.29 | $42.55 | $42.14 | $42.51 | $31.09 | 584,219 |
2015-10-19 | $41.74 | $42.39 | $41.62 | $42.37 | $30.99 | 386,988 |
2015-10-16 | $41.69 | $42.00 | $41.59 | $41.80 | $30.57 | 553,399 |
2015-10-15 | $41.18 | $41.60 | $41.01 | $41.60 | $30.43 | 489,629 |
2015-10-14 | $41.46 | $41.59 | $40.98 | $41.06 | $30.03 | 590,982 |
2015-10-13 | $41.44 | $41.80 | $41.14 | $41.32 | $30.22 | 572,996 |
2015-10-12 | $41.34 | $41.74 | $40.99 | $41.56 | $30.40 | 450,250 |
2015-10-09 | $41.37 | $41.38 | $40.98 | $41.21 | $30.14 | 459,212 |
2015-10-08 | $40.82 | $41.38 | $40.66 | $41.35 | $30.24 | 796,596 |
2015-10-07 | $40.26 | $40.84 | $40.12 | $40.84 | $29.87 | 1,116,082 |
2015-10-06 | $40.15 | $40.60 | $39.99 | $40.11 | $29.34 | 788,636 |
2015-10-05 | $39.52 | $40.29 | $39.48 | $40.21 | $29.41 | 602,944 |
2015-10-02 | $38.65 | $39.35 | $38.47 | $39.34 | $28.77 | 777,973 |
2015-10-01 | $38.90 | $39.05 | $38.18 | $38.78 | $28.36 | 1,267,071 |
2015-09-30 | $39.09 | $39.14 | $38.64 | $38.75 | $28.34 | 991,694 |
2015-09-29 | $38.31 | $38.92 | $38.17 | $38.83 | $28.40 | 701,912 |
2015-09-28 | $38.43 | $38.57 | $37.84 | $38.16 | $27.91 | 747,364 |
2015-09-25 | $38.76 | $39.06 | $38.44 | $38.64 | $28.26 | 835,700 |
2015-09-24 | $38.72 | $38.99 | $38.36 | $38.61 | $28.24 | 775,946 |
2015-09-23 | $38.75 | $39.13 | $38.63 | $38.88 | $28.44 | 592,087 |
2015-09-22 | $39.10 | $39.31 | $38.59 | $38.59 | $28.23 | 962,866 |
2015-09-21 | $39.21 | $39.70 | $39.21 | $39.40 | $28.82 | 800,737 |
2015-09-18 | $39.03 | $39.65 | $38.97 | $39.13 | $28.62 | 1,354,212 |
2015-09-17 | $38.85 | $40.00 | $38.75 | $39.42 | $28.83 | 931,592 |
2015-09-16 | $38.51 | $39.05 | $38.45 | $38.87 | $28.43 | 667,031 |
2015-09-15 | $38.11 | $38.80 | $37.98 | $38.57 | $28.21 | 731,454 |
2015-09-14 | $38.16 | $38.28 | $37.99 | $38.11 | $27.87 | 556,268 |
2015-09-11 | $37.38 | $38.08 | $37.05 | $38.06 | $27.84 | 617,440 |
2015-09-10 | $36.96 | $37.95 | $36.96 | $37.44 | $27.38 | 1,111,294 |
2015-09-09 | $38.07 | $38.17 | $36.94 | $37.00 | $27.06 | 607,214 |
2015-09-08 | $37.23 | $37.45 | $36.94 | $37.35 | $27.32 | 725,396 |
Highwoods Properties Inc (HIW) News Headlines
Recent Highwoods Properties Inc (HIW) News
Similar Companies to Highwoods Properties Inc (HIW) in the REIT-Office Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |