Imperial Oil Ltd (IMO) Exchange: NYSE MKT
Data as of March 28, 2024
$67.67 ($0.11) 0.16%
Imperial Oil Ltd - Daily Information
Click for more stock information on Imperial Oil Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $67.56 |
Previous Close | $67.67 |
High | $67.85 |
Low | $67.19 |
Adjusted Open | $67.56 |
Previous Adjusted Close | $67.67 |
Adjusted High | $67.85 |
Adjusted Low | $67.19 |
About Imperial Oil Ltd (IMO)
Imperial Oil Ltd (IMO) is an integrated oil and gas company based in Canada. It is one of the largest petroleum companies in the country and is active in nearly all aspects of the industry, from production, refining and transportation of oil and natural gas to retail sales. Since its inception in 1880, Imperial Oil has evolved from a regional refinery to an integrated, international business with a large retail network and near-total control of the downstream logistics chain. The company is the largest refiner and wholesaler of petroleum products in Canada and is the single largest seller of gasoline nationwide. Imperial Oil employs 6,900 workers and is headquartered in Calgary, Alberta.
Invest in Imperial Oil Ltd (IMO)
Historical Stock Data for Imperial Oil Ltd (IMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $67.56 | $67.85 | $67.19 | $67.67 | $67.67 | 151,691 |
2024-03-21 | $67.40 | $67.78 | $66.93 | $67.56 | $67.56 | 190,940 |
2024-03-20 | $67.24 | $67.48 | $66.67 | $67.22 | $67.22 | 318,903 |
2024-03-19 | $67.49 | $67.97 | $67.10 | $67.30 | $67.30 | 198,791 |
2024-03-18 | $67.75 | $67.91 | $67.10 | $67.64 | $67.64 | 343,765 |
2024-03-15 | $68.06 | $68.51 | $67.23 | $67.38 | $67.38 | 383,521 |
2024-03-14 | $68.02 | $68.02 | $67.08 | $67.74 | $67.74 | 167,896 |
2024-03-13 | $66.74 | $67.45 | $66.17 | $67.14 | $67.14 | 283,267 |
2024-03-12 | $65.72 | $66.66 | $65.47 | $66.09 | $66.09 | 393,159 |
2024-03-11 | $63.91 | $65.65 | $63.58 | $65.56 | $65.56 | 436,686 |
2024-03-08 | $64.77 | $64.77 | $63.98 | $64.34 | $64.34 | 433,511 |
2024-03-07 | $63.69 | $64.85 | $63.60 | $64.49 | $64.49 | 381,318 |
2024-03-06 | $64.19 | $64.69 | $63.50 | $63.86 | $63.86 | 422,093 |
2024-03-05 | $62.33 | $63.60 | $62.26 | $63.25 | $63.25 | 338,436 |
2024-03-04 | $64.17 | $64.17 | $62.35 | $62.37 | $62.37 | 318,912 |
2024-03-01 | $62.70 | $63.98 | $62.62 | $63.60 | $63.60 | 371,651 |
2024-02-29 | $62.38 | $63.09 | $61.45 | $62.50 | $62.07 | 493,821 |
2024-02-28 | $63.16 | $63.16 | $61.99 | $62.07 | $61.64 | 250,302 |
2024-02-27 | $62.65 | $63.33 | $62.53 | $63.00 | $62.57 | 380,145 |
2024-02-26 | $61.50 | $62.76 | $61.29 | $62.56 | $62.56 | 476,854 |
2024-02-23 | $61.15 | $61.94 | $60.89 | $61.61 | $61.61 | 341,009 |
2024-02-22 | $60.45 | $61.72 | $60.38 | $61.57 | $61.57 | 372,209 |
2024-02-21 | $59.23 | $61.03 | $58.70 | $60.94 | $60.94 | 576,548 |
2024-02-20 | $60.00 | $60.08 | $58.60 | $59.06 | $59.06 | 549,913 |
2024-02-16 | $60.22 | $60.71 | $59.76 | $59.90 | $59.90 | 313,591 |
2024-02-15 | $58.88 | $60.86 | $58.88 | $60.41 | $60.41 | 405,956 |
2024-02-14 | $58.85 | $59.58 | $58.55 | $58.90 | $58.90 | 485,694 |
2024-02-13 | $59.64 | $59.64 | $58.02 | $58.59 | $58.59 | 349,758 |
2024-02-12 | $58.39 | $60.07 | $58.39 | $59.76 | $59.76 | 472,980 |
2024-02-09 | $59.13 | $59.36 | $57.90 | $58.28 | $58.28 | 289,622 |
2024-02-08 | $56.92 | $58.99 | $56.92 | $58.83 | $58.83 | 509,517 |
2024-02-07 | $57.50 | $57.98 | $56.52 | $57.17 | $57.17 | 325,036 |
2024-02-06 | $56.56 | $57.96 | $56.35 | $57.54 | $57.54 | 570,937 |
2024-02-05 | $56.15 | $57.20 | $55.82 | $56.39 | $56.39 | 489,320 |
2024-02-02 | $57.49 | $59.32 | $56.15 | $56.45 | $56.45 | 658,010 |
2024-02-01 | $58.55 | $58.97 | $56.96 | $57.18 | $57.18 | 303,918 |
2024-01-31 | $58.84 | $58.84 | $57.53 | $57.69 | $57.69 | 223,248 |
2024-01-30 | $56.88 | $59.07 | $56.88 | $58.89 | $58.89 | 305,028 |
2024-01-29 | $57.11 | $57.47 | $56.24 | $57.16 | $57.16 | 323,461 |
2024-01-26 | $56.74 | $57.40 | $56.09 | $57.26 | $57.26 | 400,332 |
2024-01-25 | $55.87 | $56.97 | $55.74 | $56.79 | $56.79 | 438,683 |
2024-01-24 | $55.37 | $55.82 | $54.74 | $55.51 | $55.51 | 792,550 |
2024-01-23 | $55.03 | $55.95 | $54.96 | $55.06 | $55.06 | 374,627 |
2024-01-22 | $55.96 | $55.96 | $54.86 | $55.14 | $55.14 | 841,796 |
2024-01-19 | $55.64 | $55.91 | $55.16 | $55.87 | $55.87 | 519,145 |
2024-01-18 | $55.36 | $55.91 | $55.01 | $55.57 | $55.57 | 611,820 |
2024-01-17 | $57.00 | $57.00 | $54.58 | $55.30 | $55.30 | 673,749 |
2024-01-16 | $58.20 | $58.38 | $57.28 | $57.61 | $57.61 | 617,942 |
2024-01-12 | $59.29 | $59.64 | $58.03 | $58.12 | $58.12 | 271,148 |
2024-01-11 | $58.27 | $58.48 | $57.49 | $58.29 | $58.29 | 495,434 |
2024-01-10 | $58.62 | $58.62 | $57.78 | $57.88 | $57.88 | 1,120,386 |
2024-01-09 | $57.45 | $58.21 | $56.58 | $58.17 | $58.17 | 522,704 |
2024-01-08 | $58.08 | $58.08 | $56.89 | $57.45 | $57.45 | 362,085 |
2024-01-05 | $59.35 | $59.52 | $58.65 | $58.79 | $58.79 | 292,975 |
2024-01-04 | $61.44 | $61.44 | $58.91 | $58.97 | $58.97 | 409,459 |
2024-01-03 | $57.81 | $59.84 | $57.81 | $59.78 | $59.78 | 435,568 |
2024-01-02 | $57.41 | $58.27 | $57.22 | $57.93 | $57.93 | 485,144 |
2023-12-29 | $56.29 | $57.22 | $56.22 | $57.19 | $57.19 | 262,658 |
2023-12-28 | $57.18 | $57.54 | $56.49 | $56.55 | $56.55 | 234,738 |
2023-12-27 | $58.21 | $58.21 | $57.30 | $57.44 | $57.44 | 286,308 |
2023-12-26 | $57.01 | $58.30 | $57.01 | $57.77 | $57.77 | 191,537 |
2023-12-22 | $56.81 | $57.21 | $56.20 | $56.56 | $56.56 | 401,969 |
2023-12-21 | $56.02 | $56.53 | $55.76 | $56.26 | $56.26 | 794,127 |
2023-12-20 | $57.38 | $57.62 | $55.97 | $55.98 | $55.98 | 420,154 |
2023-12-19 | $56.50 | $57.33 | $56.50 | $57.20 | $57.20 | 449,905 |
2023-12-18 | $56.06 | $56.97 | $56.06 | $56.59 | $56.59 | 495,593 |
2023-12-15 | $56.24 | $56.54 | $55.08 | $55.23 | $55.23 | 675,521 |
2023-12-14 | $55.34 | $56.56 | $55.34 | $56.47 | $56.47 | 315,683 |
2023-12-13 | $53.64 | $54.77 | $53.39 | $54.67 | $54.67 | 488,714 |
2023-12-12 | $53.61 | $53.86 | $52.98 | $53.41 | $53.41 | 652,174 |
2023-12-11 | $54.49 | $54.62 | $53.44 | $54.37 | $54.37 | 1,154,601 |
2023-12-08 | $54.48 | $55.95 | $53.80 | $55.37 | $55.37 | 412,640 |
2023-12-07 | $55.77 | $55.77 | $52.99 | $53.74 | $53.74 | 623,596 |
2023-12-06 | $56.42 | $56.85 | $54.93 | $54.98 | $54.98 | 1,822,075 |
2023-12-05 | $56.73 | $57.57 | $56.51 | $56.54 | $56.54 | 1,022,066 |
2023-12-04 | $56.64 | $57.28 | $56.47 | $57.05 | $57.05 | 388,678 |
2023-12-01 | $56.26 | $57.96 | $56.26 | $57.05 | $57.05 | 384,325 |
2023-11-30 | $57.43 | $58.02 | $56.29 | $56.34 | $56.34 | 564,596 |
2023-11-29 | $57.96 | $58.21 | $57.25 | $57.43 | $57.06 | 330,201 |
2023-11-28 | $57.54 | $58.60 | $57.39 | $57.67 | $57.30 | 500,124 |
2023-11-27 | $57.15 | $57.81 | $57.06 | $57.32 | $57.32 | 350,856 |
2023-11-24 | $57.12 | $58.23 | $57.12 | $57.60 | $57.60 | 149,331 |
2023-11-22 | $56.53 | $57.05 | $55.68 | $56.91 | $56.91 | 1,037,250 |
2023-11-21 | $57.44 | $57.94 | $56.59 | $57.56 | $57.56 | 641,461 |
2023-11-20 | $57.94 | $58.18 | $57.41 | $57.75 | $57.75 | 432,218 |
2023-11-17 | $56.09 | $58.00 | $56.09 | $57.65 | $57.65 | 477,281 |
2023-11-16 | $56.06 | $56.10 | $54.62 | $55.51 | $55.51 | 564,097 |
2023-11-15 | $56.57 | $57.23 | $56.32 | $56.50 | $56.50 | 427,022 |
2023-11-14 | $57.08 | $57.34 | $56.62 | $56.95 | $56.95 | 563,145 |
2023-11-13 | $56.02 | $57.05 | $55.91 | $56.70 | $56.70 | 336,775 |
2023-11-10 | $55.45 | $56.05 | $54.69 | $56.02 | $56.02 | 328,418 |
2023-11-09 | $55.17 | $55.72 | $54.68 | $54.76 | $54.76 | 337,088 |
2023-11-08 | $55.27 | $55.68 | $53.52 | $54.77 | $54.77 | 1,274,574 |
2023-11-07 | $57.07 | $57.08 | $55.87 | $55.98 | $55.98 | 822,516 |
2023-11-06 | $57.68 | $58.13 | $57.19 | $57.23 | $57.23 | 567,313 |
2023-11-03 | $58.50 | $58.93 | $57.36 | $57.48 | $57.48 | 571,899 |
2023-11-02 | $58.29 | $59.09 | $57.62 | $58.56 | $58.56 | 827,280 |
2023-11-01 | $57.41 | $58.99 | $57.27 | $58.01 | $58.01 | 607,898 |
2023-10-31 | $58.16 | $58.21 | $56.23 | $56.99 | $56.99 | 761,141 |
2023-10-30 | $58.22 | $58.83 | $57.04 | $57.78 | $57.78 | 627,946 |
2023-10-27 | $62.17 | $62.17 | $56.19 | $57.65 | $57.65 | 975,076 |
2023-10-26 | $58.12 | $58.82 | $57.18 | $58.80 | $58.80 | 818,284 |
2023-10-25 | $57.63 | $58.88 | $57.44 | $58.69 | $58.69 | 714,478 |
2023-10-24 | $58.80 | $58.80 | $57.84 | $57.90 | $57.90 | 411,490 |
2023-10-23 | $59.18 | $59.62 | $58.52 | $58.68 | $58.68 | 499,919 |
2023-10-20 | $61.20 | $61.20 | $59.62 | $59.81 | $59.81 | 458,476 |
2023-10-19 | $60.55 | $61.48 | $60.20 | $60.98 | $60.98 | 431,829 |
2023-10-18 | $61.23 | $61.58 | $60.78 | $61.00 | $61.00 | 368,569 |
2023-10-17 | $60.61 | $62.04 | $60.50 | $61.05 | $61.05 | 524,107 |
2023-10-16 | $61.13 | $61.45 | $60.28 | $61.03 | $61.03 | 544,471 |
2023-10-13 | $61.70 | $61.80 | $60.51 | $60.70 | $60.70 | 528,377 |
2023-10-12 | $61.02 | $61.30 | $60.16 | $60.58 | $60.58 | 773,508 |
2023-10-11 | $59.72 | $60.54 | $59.19 | $60.28 | $60.28 | 475,532 |
2023-10-10 | $59.95 | $60.44 | $59.04 | $60.37 | $60.37 | 455,039 |
2023-10-09 | $58.58 | $60.28 | $58.27 | $60.00 | $60.00 | 738,343 |
2023-10-06 | $56.60 | $58.19 | $56.46 | $57.29 | $57.29 | 444,089 |
2023-10-05 | $56.64 | $57.53 | $56.36 | $56.76 | $56.76 | 859,573 |
2023-10-04 | $59.01 | $59.06 | $57.00 | $57.20 | $57.20 | 592,248 |
2023-10-03 | $59.86 | $59.91 | $58.90 | $59.79 | $59.79 | 391,186 |
2023-10-02 | $61.68 | $61.68 | $59.67 | $59.97 | $59.97 | 254,717 |
2023-09-29 | $62.46 | $62.46 | $61.44 | $61.59 | $61.59 | 369,341 |
2023-09-28 | $62.82 | $63.07 | $61.84 | $62.24 | $62.24 | 369,932 |
2023-09-27 | $61.14 | $62.78 | $61.10 | $62.37 | $62.37 | 616,971 |
2023-09-26 | $59.77 | $60.87 | $59.76 | $60.30 | $60.30 | 306,494 |
2023-09-25 | $58.16 | $60.42 | $58.05 | $60.27 | $60.27 | 505,498 |
2023-09-22 | $58.32 | $59.24 | $58.26 | $58.40 | $58.40 | 302,245 |
2023-09-21 | $57.96 | $58.47 | $57.61 | $57.68 | $57.68 | 688,633 |
2023-09-20 | $58.50 | $59.18 | $58.08 | $58.11 | $58.11 | 217,621 |
2023-09-19 | $59.46 | $59.57 | $57.95 | $58.50 | $58.50 | 158,751 |
2023-09-18 | $59.61 | $59.75 | $58.68 | $58.76 | $58.76 | 238,764 |
2023-09-15 | $59.49 | $60.05 | $58.99 | $59.08 | $59.08 | 453,280 |
2023-09-14 | $58.77 | $59.84 | $58.77 | $59.73 | $59.73 | 335,278 |
2023-09-13 | $58.57 | $59.04 | $57.73 | $58.10 | $58.10 | 348,607 |
2023-09-12 | $58.04 | $58.71 | $57.86 | $58.56 | $58.56 | 245,303 |
2023-09-11 | $58.38 | $58.89 | $57.49 | $57.57 | $57.57 | 311,957 |
2023-09-08 | $57.77 | $58.49 | $57.67 | $57.90 | $57.90 | 253,492 |
2023-09-07 | $57.52 | $58.41 | $57.43 | $57.44 | $57.44 | 286,760 |
2023-09-06 | $57.70 | $58.41 | $57.43 | $58.07 | $58.07 | 750,904 |
2023-09-05 | $58.28 | $58.63 | $57.57 | $57.74 | $57.74 | 296,667 |
2023-09-01 | $57.56 | $58.22 | $57.25 | $57.91 | $57.91 | 303,614 |
2023-08-31 | $56.90 | $57.16 | $56.58 | $56.96 | $56.96 | 338,904 |
2023-08-30 | $56.85 | $57.29 | $56.82 | $57.01 | $57.01 | 220,222 |
2023-08-29 | $55.70 | $56.56 | $55.25 | $56.50 | $56.50 | 255,622 |
2023-08-28 | $55.36 | $56.14 | $55.36 | $55.67 | $55.67 | 544,671 |
2023-08-25 | $55.14 | $55.57 | $54.44 | $55.24 | $55.24 | 736,751 |
2023-08-24 | $55.31 | $55.46 | $54.68 | $54.69 | $54.69 | 188,118 |
2023-08-23 | $55.25 | $55.86 | $54.61 | $55.37 | $55.37 | 233,987 |
2023-08-22 | $55.97 | $56.50 | $55.46 | $55.57 | $55.57 | 226,708 |
2023-08-21 | $56.41 | $56.95 | $55.48 | $55.94 | $55.94 | 258,217 |
2023-08-18 | $54.93 | $56.34 | $54.68 | $56.23 | $56.23 | 531,525 |
2023-08-17 | $55.04 | $55.83 | $54.89 | $55.41 | $55.41 | 368,224 |
2023-08-16 | $54.19 | $54.90 | $54.00 | $54.29 | $54.29 | 392,583 |
2023-08-15 | $54.73 | $55.30 | $54.02 | $54.10 | $54.10 | 472,720 |
2023-08-14 | $55.23 | $55.31 | $54.42 | $55.31 | $55.31 | 450,507 |
2023-08-11 | $54.77 | $55.66 | $54.60 | $55.51 | $55.51 | 524,498 |
2023-08-10 | $54.64 | $55.28 | $54.41 | $54.64 | $54.64 | 435,662 |
2023-08-09 | $54.50 | $54.84 | $53.95 | $54.21 | $54.21 | 575,755 |
2023-08-08 | $51.96 | $54.09 | $51.85 | $54.01 | $54.01 | 566,550 |
2023-08-07 | $53.89 | $53.89 | $52.58 | $52.70 | $52.70 | 229,964 |
2023-08-04 | $52.46 | $53.74 | $52.46 | $53.10 | $53.10 | 496,170 |
2023-08-03 | $52.30 | $53.04 | $51.53 | $52.30 | $52.30 | 644,365 |
2023-08-02 | $53.22 | $53.22 | $51.76 | $52.29 | $52.29 | 692,401 |
2023-08-01 | $53.67 | $53.77 | $52.53 | $53.48 | $53.48 | 595,115 |
2023-07-31 | $54.25 | $54.90 | $53.69 | $53.92 | $53.92 | 468,158 |
2023-07-28 | $51.40 | $54.53 | $51.40 | $54.06 | $54.06 | 975,238 |
2023-07-27 | $52.04 | $52.45 | $51.23 | $51.55 | $51.55 | 624,222 |
2023-07-26 | $51.67 | $52.63 | $51.35 | $52.22 | $52.22 | 292,955 |
2023-07-25 | $52.25 | $52.56 | $51.89 | $52.28 | $52.28 | 290,456 |
2023-07-24 | $51.17 | $52.72 | $51.11 | $52.39 | $52.39 | 340,179 |
2023-07-21 | $49.89 | $50.86 | $49.35 | $50.81 | $50.81 | 448,105 |
2023-07-20 | $48.78 | $49.61 | $48.74 | $49.58 | $49.58 | 979,636 |
2023-07-19 | $49.41 | $49.83 | $48.26 | $48.48 | $48.48 | 840,264 |
2023-07-18 | $48.62 | $49.84 | $48.53 | $49.30 | $49.30 | 784,975 |
2023-07-17 | $49.00 | $49.19 | $48.29 | $48.70 | $48.70 | 697,418 |
2023-07-14 | $50.34 | $50.34 | $48.80 | $48.98 | $48.98 | 499,373 |
2023-07-13 | $49.19 | $50.31 | $49.19 | $50.20 | $50.20 | 710,948 |
2023-07-12 | $50.99 | $50.99 | $48.66 | $49.15 | $49.15 | 1,058,933 |
2023-07-11 | $49.01 | $49.81 | $48.89 | $49.61 | $49.61 | 785,918 |
2023-07-10 | $49.42 | $49.42 | $48.53 | $48.67 | $48.67 | 708,400 |
2023-07-07 | $49.13 | $49.86 | $48.90 | $49.30 | $49.30 | 1,671,376 |
2023-07-06 | $50.87 | $50.87 | $48.74 | $49.10 | $49.10 | 496,343 |
2023-07-05 | $51.49 | $51.67 | $51.00 | $51.27 | $51.27 | 256,018 |
2023-07-03 | $51.33 | $51.52 | $50.98 | $51.11 | $51.11 | 176,104 |
2023-06-30 | $51.44 | $51.58 | $51.02 | $51.16 | $51.16 | 300,971 |
2023-06-29 | $50.46 | $51.11 | $50.36 | $50.91 | $50.91 | 267,852 |
2023-06-28 | $49.89 | $50.58 | $49.20 | $50.44 | $50.44 | 316,932 |
2023-06-27 | $50.08 | $50.54 | $49.48 | $49.84 | $49.84 | 554,473 |
2023-06-26 | $48.67 | $50.31 | $48.20 | $50.03 | $50.03 | 579,973 |
2023-06-23 | $48.32 | $48.60 | $47.91 | $48.02 | $48.02 | 263,357 |
2023-06-22 | $49.27 | $49.42 | $48.64 | $48.99 | $48.99 | 274,941 |
2023-06-21 | $48.66 | $50.12 | $48.66 | $49.94 | $49.94 | 400,085 |
2023-06-20 | $49.43 | $49.43 | $48.09 | $48.97 | $48.97 | 430,308 |
2023-06-16 | $50.21 | $50.62 | $49.30 | $49.73 | $49.73 | 424,380 |
2023-06-15 | $49.74 | $50.64 | $49.73 | $50.06 | $50.06 | 405,663 |
2023-06-14 | $51.17 | $51.17 | $49.23 | $49.73 | $49.73 | 531,109 |
2023-06-13 | $50.04 | $51.00 | $50.03 | $50.16 | $50.16 | 422,270 |
2023-06-12 | $49.61 | $50.12 | $49.05 | $49.27 | $49.27 | 573,992 |
2023-06-09 | $49.71 | $50.43 | $49.24 | $50.26 | $50.26 | 656,410 |
2023-06-08 | $49.54 | $49.99 | $48.85 | $49.75 | $49.75 | 613,416 |
2023-06-07 | $49.08 | $49.94 | $48.80 | $49.65 | $49.65 | 404,026 |
2023-06-06 | $47.32 | $48.70 | $47.23 | $48.69 | $48.69 | 412,437 |
2023-06-05 | $48.39 | $48.78 | $47.15 | $47.83 | $47.83 | 446,600 |
2023-06-02 | $47.00 | $48.17 | $47.00 | $48.02 | $48.02 | 285,279 |
2023-06-01 | $44.98 | $46.78 | $44.98 | $46.59 | $46.59 | 301,857 |
2023-05-31 | $46.29 | $46.29 | $45.24 | $45.43 | $45.07 | 417,958 |
2023-05-30 | $46.17 | $46.71 | $45.86 | $46.60 | $46.23 | 425,297 |
2023-05-26 | $47.16 | $47.87 | $46.56 | $46.99 | $46.99 | 459,746 |
2023-05-25 | $46.00 | $47.28 | $45.94 | $46.96 | $46.96 | 1,170,713 |
2023-05-24 | $47.71 | $47.86 | $46.81 | $47.01 | $47.01 | 605,154 |
2023-05-23 | $46.47 | $48.44 | $46.26 | $47.86 | $47.86 | 641,498 |
2023-05-22 | $46.76 | $48.14 | $46.18 | $46.92 | $46.92 | 808,588 |
2023-05-19 | $47.10 | $47.26 | $46.25 | $46.86 | $46.86 | 370,321 |
2023-05-18 | $45.83 | $46.63 | $45.27 | $46.52 | $46.52 | 315,800 |
2023-05-17 | $45.93 | $46.30 | $44.89 | $46.13 | $46.13 | 508,981 |
2023-05-16 | $45.76 | $46.35 | $44.94 | $45.41 | $45.41 | 399,831 |
2023-05-15 | $45.30 | $46.17 | $45.30 | $46.12 | $46.12 | 308,553 |
2023-05-12 | $45.70 | $46.15 | $44.92 | $45.20 | $45.20 | 267,126 |
2023-05-11 | $46.01 | $46.01 | $45.09 | $45.30 | $45.30 | 400,130 |
2023-05-10 | $47.54 | $47.54 | $45.99 | $46.50 | $46.50 | 451,770 |
2023-05-09 | $46.43 | $47.62 | $46.19 | $47.32 | $47.32 | 345,198 |
2023-05-08 | $46.91 | $47.61 | $46.66 | $46.78 | $46.78 | 1,009,177 |
2023-05-05 | $45.66 | $47.10 | $45.66 | $46.63 | $46.63 | 959,216 |
2023-05-04 | $45.71 | $46.08 | $44.46 | $44.46 | $44.46 | 937,385 |
2023-05-03 | $46.22 | $46.41 | $45.41 | $45.71 | $45.71 | 526,677 |
2023-05-02 | $49.69 | $49.76 | $46.33 | $46.50 | $46.50 | 670,813 |
2023-05-01 | $50.94 | $51.46 | $49.83 | $50.10 | $50.10 | 572,573 |
2023-04-28 | $51.88 | $51.88 | $49.14 | $50.93 | $50.93 | 944,880 |
2023-04-27 | $50.41 | $51.75 | $50.41 | $51.16 | $51.16 | 375,980 |
2023-04-26 | $51.49 | $51.81 | $50.51 | $50.88 | $50.88 | 268,323 |
2023-04-25 | $52.43 | $52.87 | $51.29 | $51.64 | $51.64 | 268,853 |
2023-04-24 | $52.86 | $53.78 | $52.86 | $53.19 | $53.19 | 378,990 |
2023-04-21 | $53.46 | $53.54 | $52.56 | $53.09 | $53.09 | 287,708 |
2023-04-20 | $53.75 | $53.76 | $52.81 | $53.29 | $53.29 | 413,841 |
2023-04-19 | $54.13 | $54.31 | $53.18 | $53.87 | $53.87 | 450,611 |
2023-04-18 | $55.41 | $55.88 | $54.57 | $54.64 | $54.64 | 314,784 |
2023-04-17 | $55.87 | $56.16 | $55.20 | $55.55 | $55.55 | 278,115 |
2023-04-14 | $54.80 | $55.90 | $54.77 | $55.90 | $55.90 | 393,084 |
2023-04-13 | $55.51 | $55.79 | $55.15 | $55.40 | $55.40 | 266,529 |
2023-04-12 | $54.60 | $55.88 | $54.31 | $55.27 | $55.27 | 320,572 |
2023-04-11 | $54.21 | $54.86 | $53.99 | $54.74 | $54.74 | 296,654 |
2023-04-10 | $53.60 | $54.31 | $53.36 | $53.84 | $53.84 | 320,603 |
2023-04-06 | $53.84 | $54.30 | $53.32 | $53.59 | $53.59 | 482,553 |
2023-04-05 | $53.97 | $54.25 | $52.74 | $53.98 | $53.98 | 395,577 |
2023-04-04 | $54.27 | $54.59 | $53.29 | $54.11 | $54.11 | 344,708 |
2023-04-03 | $52.64 | $54.50 | $52.62 | $54.32 | $54.32 | 428,590 |
2023-03-31 | $50.26 | $51.16 | $50.16 | $50.81 | $50.81 | 345,349 |
2023-03-30 | $50.86 | $50.96 | $49.42 | $50.19 | $50.19 | 446,523 |
2023-03-29 | $49.36 | $50.66 | $49.27 | $50.15 | $50.15 | 434,011 |
2023-03-28 | $47.17 | $49.54 | $47.17 | $48.76 | $48.76 | 416,242 |
2023-03-27 | $46.66 | $47.54 | $46.55 | $47.39 | $47.39 | 579,391 |
2023-03-24 | $45.23 | $46.49 | $45.23 | $46.28 | $46.28 | 374,389 |
2023-03-23 | $47.55 | $48.31 | $45.98 | $46.37 | $46.37 | 451,086 |
2023-03-22 | $47.96 | $48.51 | $47.17 | $47.22 | $47.22 | 409,563 |
2023-03-21 | $47.68 | $48.48 | $47.25 | $47.73 | $47.73 | 404,991 |
2023-03-20 | $44.91 | $46.66 | $44.91 | $46.60 | $46.60 | 495,851 |
2023-03-17 | $45.36 | $45.69 | $44.22 | $44.84 | $44.84 | 912,065 |
2023-03-16 | $44.57 | $46.29 | $44.54 | $45.80 | $45.80 | 549,399 |
2023-03-15 | $45.92 | $46.28 | $44.65 | $45.71 | $45.71 | 904,409 |
2023-03-14 | $48.54 | $49.28 | $46.96 | $47.68 | $47.68 | 516,504 |
2023-03-13 | $48.22 | $49.65 | $47.80 | $48.48 | $48.48 | 659,234 |
2023-03-10 | $50.54 | $51.70 | $49.95 | $50.14 | $50.14 | 431,961 |
2023-03-09 | $51.47 | $52.45 | $50.59 | $50.67 | $50.67 | 499,506 |
2023-03-08 | $50.54 | $51.91 | $50.54 | $51.10 | $51.10 | 365,011 |
2023-03-07 | $51.83 | $52.00 | $50.72 | $50.88 | $50.88 | 392,308 |
2023-03-06 | $51.74 | $51.99 | $50.91 | $51.92 | $51.92 | 271,851 |
2023-03-03 | $50.57 | $51.99 | $50.25 | $51.61 | $51.61 | 333,674 |
2023-03-02 | $50.14 | $51.36 | $49.87 | $51.26 | $51.26 | 337,806 |
2023-03-01 | $49.45 | $50.66 | $49.20 | $50.55 | $50.23 | 668,834 |
2023-02-28 | $51.15 | $51.15 | $49.26 | $49.36 | $49.05 | 411,039 |
2023-02-27 | $50.46 | $50.75 | $49.81 | $50.70 | $50.38 | 374,182 |
2023-02-24 | $49.60 | $50.00 | $48.41 | $49.97 | $49.97 | 289,077 |
2023-02-23 | $49.86 | $50.34 | $49.20 | $49.82 | $49.82 | 262,254 |
2023-02-22 | $50.25 | $50.41 | $49.03 | $49.26 | $49.26 | 263,997 |
2023-02-21 | $49.61 | $50.93 | $49.61 | $50.34 | $50.34 | 333,647 |
2023-02-17 | $50.66 | $50.86 | $49.79 | $50.20 | $50.20 | 375,974 |
2023-02-16 | $52.06 | $52.36 | $51.32 | $51.47 | $51.47 | 470,911 |
2023-02-15 | $52.09 | $52.51 | $51.71 | $52.15 | $52.15 | 536,782 |
2023-02-14 | $53.16 | $53.58 | $52.29 | $52.91 | $52.91 | 340,732 |
2023-02-13 | $53.28 | $53.71 | $52.79 | $53.39 | $53.39 | 306,523 |
2023-02-10 | $52.55 | $53.92 | $52.30 | $53.78 | $53.78 | 333,860 |
2023-02-09 | $51.77 | $52.62 | $51.58 | $51.72 | $51.72 | 306,914 |
2023-02-08 | $51.23 | $52.28 | $51.11 | $51.77 | $51.77 | 322,173 |
2023-02-07 | $50.21 | $51.34 | $50.03 | $51.27 | $51.27 | 303,868 |
2023-02-06 | $50.37 | $50.70 | $49.11 | $49.92 | $49.92 | 363,276 |
2023-02-03 | $50.98 | $51.71 | $49.76 | $50.37 | $50.37 | 644,033 |
2023-02-02 | $53.37 | $53.37 | $50.39 | $50.91 | $50.91 | 429,458 |
2023-02-01 | $54.32 | $54.73 | $52.75 | $52.87 | $52.87 | 590,092 |
2023-01-31 | $51.99 | $54.86 | $51.99 | $54.76 | $54.76 | 753,743 |
2023-01-30 | $54.35 | $54.93 | $52.67 | $52.71 | $52.71 | 488,825 |
2023-01-27 | $54.29 | $55.03 | $53.96 | $54.56 | $54.56 | 534,951 |
2023-01-26 | $52.81 | $54.09 | $52.07 | $54.05 | $54.05 | 428,805 |
2023-01-25 | $51.80 | $52.20 | $51.09 | $52.10 | $52.10 | 466,133 |
2023-01-24 | $51.42 | $52.34 | $50.65 | $52.02 | $52.02 | 409,336 |
2023-01-23 | $51.30 | $51.80 | $50.79 | $51.47 | $51.47 | 350,350 |
2023-01-20 | $50.90 | $51.24 | $50.18 | $51.03 | $51.03 | 414,641 |
2023-01-19 | $48.51 | $51.13 | $48.51 | $50.79 | $50.79 | 528,658 |
2023-01-18 | $50.21 | $50.66 | $48.95 | $49.02 | $49.02 | 466,926 |
2023-01-17 | $49.70 | $50.00 | $48.90 | $49.64 | $49.64 | 467,823 |
2023-01-13 | $48.26 | $49.25 | $47.98 | $49.16 | $49.16 | 321,574 |
2023-01-12 | $47.95 | $48.80 | $47.66 | $48.29 | $48.29 | 494,498 |
2023-01-11 | $48.56 | $48.75 | $47.33 | $47.39 | $47.39 | 357,788 |
2023-01-10 | $47.93 | $48.20 | $46.87 | $47.78 | $47.78 | 315,216 |
2023-01-09 | $49.36 | $49.37 | $47.32 | $47.93 | $47.93 | 654,602 |
2023-01-06 | $47.25 | $48.52 | $47.10 | $48.31 | $48.31 | 472,570 |
2023-01-05 | $45.75 | $46.91 | $45.51 | $46.58 | $46.58 | 328,158 |
2023-01-04 | $45.75 | $46.86 | $45.39 | $46.10 | $46.10 | 359,582 |
2023-01-03 | $48.55 | $48.55 | $45.95 | $46.25 | $46.25 | 320,737 |
2022-12-30 | $48.23 | $48.89 | $48.16 | $48.74 | $48.74 | 215,041 |
2022-12-29 | $47.72 | $48.73 | $47.65 | $48.52 | $48.52 | 253,699 |
2022-12-28 | $48.99 | $48.99 | $47.25 | $47.74 | $47.74 | 302,491 |
2022-12-27 | $48.71 | $49.20 | $48.19 | $49.06 | $49.06 | 236,250 |
2022-12-23 | $47.02 | $48.28 | $46.98 | $48.27 | $48.27 | 488,492 |
2022-12-22 | $48.16 | $49.05 | $46.05 | $46.81 | $46.81 | 471,845 |
2022-12-21 | $47.74 | $48.09 | $46.80 | $47.97 | $47.97 | 814,320 |
2022-12-20 | $47.01 | $47.35 | $46.55 | $46.99 | $46.99 | 848,206 |
2022-12-19 | $47.30 | $47.32 | $46.27 | $46.86 | $46.86 | 720,103 |
2022-12-16 | $46.68 | $46.85 | $45.64 | $46.75 | $46.75 | 632,104 |
2022-12-15 | $48.27 | $48.42 | $47.04 | $47.39 | $47.39 | 669,455 |
2022-12-14 | $49.58 | $49.58 | $48.09 | $48.65 | $48.65 | 509,164 |
2022-12-13 | $49.50 | $49.93 | $48.43 | $49.24 | $49.24 | 852,702 |
2022-12-12 | $48.74 | $49.74 | $47.60 | $48.71 | $48.71 | 1,495,901 |
2022-12-09 | $51.75 | $52.04 | $49.98 | $50.01 | $50.01 | 951,390 |
2022-12-08 | $53.05 | $53.91 | $51.84 | $51.93 | $51.93 | 744,180 |
2022-12-07 | $51.83 | $52.90 | $51.71 | $52.42 | $52.42 | 1,071,472 |
2022-12-06 | $52.95 | $53.75 | $51.71 | $51.80 | $51.80 | 764,288 |
2022-12-05 | $55.56 | $56.41 | $53.39 | $53.39 | $53.39 | 665,391 |
2022-12-02 | $56.31 | $56.98 | $55.79 | $55.93 | $55.93 | 269,175 |
2022-12-01 | $57.19 | $57.48 | $55.97 | $56.23 | $56.23 | 299,083 |
2022-11-30 | $58.16 | $58.42 | $56.80 | $57.05 | $56.72 | 416,968 |
2022-11-29 | $56.95 | $57.68 | $56.42 | $57.36 | $57.03 | 407,485 |
2022-11-28 | $56.08 | $57.03 | $55.48 | $56.20 | $55.87 | 293,602 |
2022-11-25 | $57.61 | $57.61 | $56.87 | $57.32 | $56.99 | 94,812 |
2022-11-23 | $56.93 | $57.42 | $56.59 | $57.34 | $57.01 | 239,402 |
2022-11-22 | $56.96 | $57.61 | $56.09 | $57.61 | $57.28 | 307,462 |
2022-11-21 | $56.40 | $56.40 | $53.89 | $55.92 | $55.60 | 609,409 |
2022-11-18 | $55.72 | $56.89 | $55.11 | $56.46 | $56.13 | 389,485 |
2022-11-17 | $55.84 | $56.69 | $55.41 | $56.69 | $56.36 | 225,081 |
2022-11-16 | $56.66 | $57.11 | $56.26 | $56.62 | $56.29 | 263,997 |
2022-11-15 | $56.75 | $57.43 | $56.18 | $57.20 | $56.87 | 324,281 |
2022-11-14 | $57.87 | $57.97 | $56.57 | $56.62 | $56.29 | 344,085 |
2022-11-11 | $57.91 | $58.33 | $57.41 | $57.87 | $57.53 | 284,580 |
2022-11-10 | $56.09 | $57.13 | $55.55 | $56.93 | $56.60 | 272,882 |
2022-11-09 | $55.71 | $56.34 | $54.66 | $55.02 | $54.70 | 471,919 |
2022-11-08 | $57.05 | $57.41 | $56.65 | $56.66 | $56.33 | 402,689 |
2022-11-07 | $57.25 | $57.69 | $56.48 | $56.99 | $56.66 | 279,704 |
2022-11-04 | $57.78 | $58.99 | $56.79 | $57.21 | $56.88 | 513,257 |
2022-11-03 | $54.32 | $56.82 | $53.94 | $56.47 | $56.14 | 535,991 |
2022-11-02 | $55.24 | $55.60 | $54.43 | $54.51 | $54.19 | 523,077 |
2022-11-01 | $56.59 | $56.67 | $55.02 | $55.11 | $54.79 | 781,598 |
2022-10-31 | $54.13 | $55.20 | $53.24 | $54.48 | $54.16 | 752,789 |
2022-10-28 | $54.00 | $55.05 | $51.81 | $54.06 | $54.06 | 1,209,947 |
2022-10-27 | $49.86 | $50.63 | $49.48 | $49.80 | $49.80 | 452,900 |
2022-10-26 | $48.78 | $49.54 | $48.31 | $49.23 | $49.23 | 380,023 |
2022-10-25 | $48.71 | $49.20 | $47.87 | $48.38 | $48.38 | 483,779 |
2022-10-24 | $49.79 | $49.79 | $48.37 | $48.66 | $48.66 | 706,034 |
2022-10-21 | $48.96 | $49.85 | $48.24 | $49.80 | $49.80 | 409,629 |
2022-10-20 | $49.35 | $50.28 | $48.49 | $48.49 | $48.49 | 424,270 |
2022-10-19 | $46.43 | $49.00 | $46.43 | $48.80 | $48.80 | 425,193 |
2022-10-18 | $47.21 | $47.65 | $46.09 | $46.87 | $46.87 | 386,094 |
2022-10-17 | $46.35 | $47.93 | $46.35 | $46.94 | $46.94 | 311,610 |
2022-10-14 | $48.01 | $48.64 | $46.12 | $46.12 | $46.12 | 412,501 |
2022-10-13 | $44.71 | $48.55 | $44.53 | $48.36 | $48.36 | 479,370 |
2022-10-12 | $45.06 | $46.36 | $44.20 | $45.81 | $45.81 | 653,271 |
2022-10-11 | $45.20 | $46.04 | $44.86 | $45.37 | $45.37 | 582,704 |
2022-10-10 | $47.12 | $47.60 | $45.39 | $45.71 | $45.71 | 180,702 |
2022-10-07 | $48.11 | $48.83 | $46.62 | $47.20 | $47.20 | 946,158 |
2022-10-06 | $47.53 | $48.44 | $47.30 | $48.01 | $48.01 | 503,796 |
2022-10-05 | $48.07 | $48.50 | $46.84 | $47.73 | $47.73 | 498,486 |
2022-10-04 | $47.07 | $48.01 | $47.02 | $48.01 | $48.01 | 589,655 |
2022-10-03 | $45.26 | $46.45 | $45.04 | $46.13 | $46.13 | 590,325 |
2022-09-30 | $44.08 | $44.48 | $43.19 | $43.27 | $43.27 | 330,287 |
2022-09-29 | $43.87 | $44.49 | $42.68 | $44.18 | $44.18 | 590,272 |
2022-09-28 | $42.25 | $44.20 | $41.75 | $44.12 | $44.12 | 601,164 |
2022-09-27 | $40.99 | $42.38 | $40.83 | $41.86 | $41.86 | 538,541 |
2022-09-26 | $41.87 | $42.74 | $40.20 | $40.38 | $40.38 | 600,211 |
2022-09-23 | $43.38 | $43.52 | $41.87 | $41.99 | $41.99 | 756,770 |
2022-09-22 | $46.03 | $46.54 | $45.06 | $45.06 | $45.06 | 213,270 |
2022-09-21 | $46.93 | $47.05 | $45.30 | $45.30 | $45.30 | 335,996 |
2022-09-20 | $46.35 | $46.42 | $45.52 | $46.27 | $46.27 | 264,789 |
2022-09-19 | $44.88 | $46.70 | $44.44 | $46.64 | $46.64 | 548,710 |
2022-09-16 | $45.98 | $46.23 | $45.03 | $45.80 | $45.80 | 502,056 |
2022-09-15 | $48.00 | $48.15 | $46.22 | $46.45 | $46.45 | 554,047 |
2022-09-14 | $48.23 | $49.42 | $48.07 | $48.54 | $48.54 | 375,438 |
2022-09-13 | $48.22 | $48.71 | $47.43 | $47.70 | $47.70 | 371,710 |
2022-09-12 | $49.21 | $49.96 | $48.55 | $48.78 | $48.78 | 444,219 |
2022-09-09 | $47.96 | $48.73 | $47.90 | $48.49 | $48.49 | 626,480 |
2022-09-08 | $47.03 | $47.23 | $46.17 | $47.22 | $47.22 | 459,543 |
2022-09-07 | $47.38 | $47.83 | $46.48 | $46.63 | $46.63 | 392,913 |
2022-09-06 | $49.27 | $49.82 | $47.97 | $48.11 | $48.11 | 289,204 |
2022-09-02 | $49.10 | $49.62 | $48.36 | $48.94 | $48.94 | 400,787 |
2022-09-01 | $48.42 | $48.42 | $47.13 | $47.63 | $47.63 | 364,631 |
2022-08-31 | $49.25 | $50.21 | $48.37 | $49.04 | $48.77 | 386,815 |
2022-08-30 | $52.11 | $52.11 | $49.62 | $50.00 | $49.73 | 429,804 |
2022-08-29 | $51.10 | $52.55 | $50.42 | $52.08 | $51.80 | 522,261 |
2022-08-26 | $51.47 | $51.73 | $50.25 | $50.38 | $50.38 | 381,202 |
2022-08-25 | $50.87 | $51.53 | $50.51 | $51.26 | $51.26 | 423,796 |
2022-08-24 | $50.01 | $50.53 | $49.37 | $50.43 | $50.43 | 529,299 |
2022-08-23 | $48.74 | $50.15 | $48.36 | $50.12 | $50.12 | 494,617 |
2022-08-22 | $47.19 | $47.95 | $46.19 | $47.92 | $47.92 | 521,864 |
2022-08-19 | $46.90 | $47.46 | $46.88 | $47.36 | $47.36 | 484,203 |
2022-08-18 | $46.53 | $47.51 | $46.27 | $47.45 | $47.45 | 390,342 |
2022-08-17 | $45.17 | $46.34 | $44.98 | $45.95 | $45.95 | 632,577 |
2022-08-16 | $45.67 | $46.43 | $44.92 | $45.10 | $45.10 | 594,785 |
2022-08-15 | $44.55 | $45.14 | $43.80 | $45.05 | $45.05 | 375,018 |
2022-08-12 | $45.71 | $46.29 | $45.34 | $46.15 | $46.15 | 356,554 |
2022-08-11 | $44.92 | $46.41 | $44.61 | $46.07 | $46.07 | 665,176 |
2022-08-10 | $43.56 | $44.29 | $42.86 | $43.99 | $43.99 | 476,102 |
2022-08-09 | $42.69 | $43.54 | $42.31 | $43.48 | $43.48 | 682,419 |
2022-08-08 | $42.34 | $42.92 | $42.16 | $42.28 | $42.28 | 1,232,852 |
2022-08-05 | $41.71 | $43.49 | $41.37 | $42.52 | $42.52 | 1,188,785 |
2022-08-04 | $44.27 | $44.27 | $41.71 | $41.85 | $41.85 | 1,840,338 |
2022-08-03 | $46.52 | $46.68 | $44.20 | $44.42 | $44.42 | 1,065,474 |
2022-08-02 | $47.39 | $47.43 | $45.81 | $46.03 | $46.03 | 835,652 |
2022-08-01 | $46.90 | $48.19 | $46.63 | $47.17 | $47.17 | 523,146 |
2022-07-29 | $46.75 | $48.83 | $46.73 | $47.98 | $47.98 | 1,001,190 |
2022-07-28 | $45.94 | $46.35 | $44.96 | $46.11 | $46.11 | 732,143 |
2022-07-27 | $44.18 | $45.52 | $44.12 | $45.44 | $45.44 | 461,605 |
2022-07-26 | $45.01 | $45.24 | $43.85 | $44.33 | $44.33 | 339,999 |
2022-07-25 | $43.69 | $45.00 | $43.69 | $44.50 | $44.50 | 529,109 |
2022-07-22 | $44.18 | $44.61 | $43.03 | $43.15 | $43.15 | 495,104 |
2022-07-21 | $44.41 | $44.57 | $43.22 | $44.10 | $44.10 | 548,770 |
2022-07-20 | $44.69 | $45.41 | $43.96 | $45.27 | $45.27 | 631,330 |
2022-07-19 | $42.58 | $45.09 | $42.46 | $44.98 | $44.98 | 911,743 |
2022-07-18 | $41.92 | $43.67 | $41.92 | $42.57 | $42.57 | 764,939 |
2022-07-15 | $41.20 | $42.45 | $40.97 | $41.72 | $41.72 | 1,076,311 |
2022-07-14 | $41.08 | $41.57 | $39.95 | $40.62 | $40.62 | 1,116,890 |
2022-07-13 | $42.04 | $43.40 | $42.01 | $42.41 | $42.41 | 702,282 |
2022-07-12 | $42.58 | $43.31 | $42.14 | $42.66 | $42.66 | 898,149 |
2022-07-11 | $44.02 | $44.43 | $43.28 | $43.63 | $43.63 | 548,660 |
2022-07-08 | $44.82 | $44.88 | $43.62 | $44.36 | $44.36 | 643,055 |
2022-07-07 | $43.44 | $44.49 | $43.27 | $44.20 | $44.20 | 1,046,432 |
2022-07-06 | $44.26 | $45.21 | $42.26 | $42.56 | $42.56 | 1,207,235 |
2022-07-05 | $46.53 | $47.01 | $43.42 | $44.54 | $44.54 | 859,280 |
2022-07-01 | $47.58 | $48.21 | $46.22 | $47.19 | $47.19 | 465,905 |
2022-06-30 | $46.22 | $47.18 | $45.69 | $47.11 | $47.11 | 412,894 |
2022-06-29 | $50.23 | $50.68 | $47.40 | $47.49 | $47.49 | 512,445 |
2022-06-28 | $49.81 | $50.28 | $48.87 | $49.29 | $49.29 | 718,430 |
2022-06-27 | $47.50 | $48.71 | $46.56 | $48.37 | $48.37 | 479,075 |
2022-06-24 | $45.39 | $47.30 | $45.08 | $46.87 | $46.87 | 787,455 |
2022-06-23 | $48.00 | $48.24 | $44.60 | $44.81 | $44.81 | 1,093,810 |
2022-06-22 | $48.70 | $49.51 | $46.98 | $48.00 | $48.00 | 534,932 |
2022-06-21 | $49.62 | $51.07 | $49.33 | $50.42 | $50.42 | 638,135 |
2022-06-17 | $50.22 | $50.65 | $47.47 | $48.50 | $48.50 | 1,468,174 |
2022-06-16 | $51.14 | $52.57 | $50.24 | $50.72 | $50.72 | 1,021,203 |
2022-06-15 | $53.18 | $54.09 | $51.38 | $52.54 | $52.54 | 601,928 |
2022-06-14 | $54.77 | $55.37 | $53.13 | $53.25 | $53.25 | 642,612 |
2022-06-13 | $56.45 | $56.45 | $52.05 | $54.24 | $54.24 | 1,435,429 |
2022-06-10 | $55.81 | $55.81 | $53.38 | $54.16 | $54.16 | 651,958 |
2022-06-09 | $57.52 | $57.52 | $56.15 | $56.25 | $56.25 | 440,559 |
2022-06-08 | $57.67 | $57.89 | $57.06 | $57.76 | $57.76 | 783,403 |
2022-06-07 | $55.59 | $57.36 | $55.29 | $57.28 | $57.28 | 716,887 |
2022-06-06 | $55.61 | $56.17 | $55.20 | $55.75 | $55.75 | 799,907 |
2022-06-03 | $54.60 | $55.67 | $54.60 | $55.42 | $55.42 | 991,819 |
2022-06-02 | $55.35 | $56.19 | $54.82 | $55.05 | $55.05 | 803,262 |
2022-06-01 | $55.35 | $56.25 | $54.60 | $55.81 | $55.81 | 504,889 |
2022-05-31 | $57.16 | $57.63 | $54.90 | $55.45 | $55.18 | 727,502 |
2022-05-27 | $54.17 | $56.43 | $54.13 | $55.91 | $55.64 | 621,192 |
2022-05-26 | $54.01 | $55.31 | $53.79 | $54.10 | $53.84 | 430,771 |
2022-05-25 | $52.63 | $53.94 | $52.63 | $53.63 | $53.37 | 358,010 |
2022-05-24 | $52.76 | $53.64 | $52.33 | $52.70 | $52.45 | 543,026 |
2022-05-23 | $52.54 | $54.35 | $52.25 | $53.23 | $52.97 | 466,318 |
2022-05-20 | $51.35 | $52.29 | $50.90 | $52.03 | $51.78 | 501,582 |
2022-05-19 | $49.19 | $51.81 | $49.19 | $50.96 | $50.72 | 440,546 |
2022-05-18 | $51.10 | $51.54 | $49.45 | $50.06 | $49.82 | 573,148 |
2022-05-17 | $51.64 | $51.64 | $50.25 | $50.74 | $50.50 | 420,611 |
2022-05-16 | $49.88 | $51.16 | $49.88 | $50.71 | $50.47 | 577,715 |
2022-05-13 | $48.10 | $50.09 | $48.04 | $49.77 | $49.53 | 818,384 |
2022-05-12 | $47.42 | $47.70 | $45.96 | $47.50 | $47.27 | 738,201 |
2022-05-11 | $49.12 | $49.94 | $47.73 | $47.82 | $47.59 | 562,990 |
2022-05-10 | $49.51 | $50.20 | $47.42 | $48.29 | $48.06 | 747,285 |
2022-05-09 | $52.03 | $52.03 | $48.40 | $48.77 | $48.54 | 758,980 |
2022-05-06 | $52.71 | $53.13 | $51.45 | $52.76 | $52.51 | 566,413 |
2022-05-05 | $53.54 | $53.77 | $51.24 | $52.51 | $52.26 | 700,503 |
2022-05-04 | $53.50 | $54.15 | $52.11 | $53.13 | $52.88 | 856,453 |
2022-05-03 | $50.97 | $53.13 | $50.65 | $53.07 | $52.82 | 777,006 |
2022-05-02 | $50.19 | $50.73 | $48.21 | $50.69 | $50.45 | 1,298,158 |
2022-04-29 | $50.97 | $51.72 | $49.29 | $50.14 | $49.90 | 1,875,295 |
2022-04-28 | $49.43 | $50.41 | $48.37 | $50.08 | $49.84 | 1,494,045 |
2022-04-27 | $47.01 | $49.15 | $46.45 | $48.76 | $48.53 | 925,407 |
2022-04-26 | $46.61 | $47.75 | $46.09 | $46.90 | $46.68 | 473,546 |
2022-04-25 | $46.55 | $46.86 | $45.18 | $46.64 | $46.42 | 848,359 |
2022-04-22 | $49.36 | $49.57 | $47.95 | $48.18 | $47.95 | 540,991 |
2022-04-21 | $51.75 | $52.54 | $49.55 | $49.60 | $49.36 | 750,826 |
2022-04-20 | $50.97 | $51.75 | $50.04 | $51.64 | $51.39 | 586,427 |
2022-04-19 | $51.60 | $51.60 | $50.50 | $50.50 | $50.26 | 346,223 |
2022-04-18 | $51.25 | $51.76 | $50.92 | $51.63 | $51.38 | 299,403 |
2022-04-14 | $51.09 | $51.59 | $50.61 | $50.81 | $50.57 | 311,368 |
2022-04-13 | $51.75 | $51.75 | $50.31 | $51.04 | $50.80 | 538,982 |
2022-04-12 | $50.96 | $51.54 | $50.70 | $51.20 | $50.95 | 388,143 |
2022-04-11 | $50.71 | $50.71 | $49.44 | $50.14 | $49.90 | 629,804 |
2022-04-08 | $49.77 | $51.33 | $49.65 | $51.11 | $50.86 | 349,882 |
2022-04-07 | $49.19 | $49.65 | $48.61 | $49.65 | $49.41 | 246,545 |
2022-04-06 | $50.02 | $50.07 | $48.93 | $49.04 | $48.80 | 368,678 |
2022-04-05 | $50.43 | $51.31 | $49.57 | $49.67 | $49.43 | 253,944 |
2022-04-04 | $49.49 | $50.27 | $49.16 | $50.24 | $50.00 | 328,571 |
2022-04-01 | $48.13 | $49.45 | $48.13 | $49.16 | $48.92 | 406,654 |
2022-03-31 | $47.81 | $48.84 | $47.81 | $48.32 | $48.09 | 593,215 |
2022-03-30 | $47.40 | $48.32 | $47.38 | $48.22 | $47.99 | 459,620 |
2022-03-29 | $45.54 | $47.32 | $44.89 | $47.10 | $46.87 | 766,778 |
2022-03-28 | $45.61 | $47.30 | $45.15 | $47.16 | $46.93 | 776,848 |
2022-03-25 | $45.17 | $47.35 | $45.17 | $47.35 | $47.12 | 520,500 |
2022-03-24 | $46.00 | $46.41 | $45.19 | $45.37 | $45.15 | 448,984 |
2022-03-23 | $45.00 | $46.45 | $45.00 | $45.78 | $45.56 | 569,131 |
2022-03-22 | $44.69 | $44.69 | $43.94 | $44.59 | $44.38 | 317,378 |
2022-03-21 | $43.92 | $44.62 | $43.63 | $44.22 | $44.01 | 541,272 |
2022-03-18 | $42.65 | $43.48 | $42.63 | $42.94 | $42.73 | 572,675 |
2022-03-17 | $42.78 | $43.71 | $42.64 | $42.93 | $42.72 | 492,609 |
2022-03-16 | $42.77 | $43.33 | $41.39 | $42.07 | $41.87 | 338,116 |
2022-03-15 | $42.03 | $42.71 | $40.80 | $42.41 | $42.21 | 687,537 |
2022-03-14 | $44.06 | $44.78 | $42.47 | $43.53 | $43.32 | 391,792 |
2022-03-11 | $44.22 | $45.62 | $43.81 | $45.28 | $45.06 | 512,534 |
2022-03-10 | $45.10 | $45.44 | $43.78 | $44.44 | $44.23 | 739,290 |
2022-03-09 | $43.80 | $45.30 | $43.09 | $44.86 | $44.64 | 662,748 |
2022-03-08 | $47.72 | $47.72 | $44.29 | $44.88 | $44.66 | 1,618,340 |
2022-03-07 | $47.00 | $47.38 | $45.96 | $45.99 | $45.77 | 1,078,362 |
2022-03-04 | $44.90 | $46.18 | $44.51 | $46.12 | $45.90 | 408,088 |
2022-03-03 | $45.41 | $46.23 | $44.87 | $45.08 | $44.86 | 480,411 |
2022-03-02 | $45.14 | $45.94 | $44.95 | $45.79 | $45.57 | 457,767 |
2022-03-01 | $45.38 | $45.50 | $44.45 | $44.79 | $44.32 | 501,840 |
2022-02-28 | $43.93 | $44.95 | $43.57 | $44.84 | $44.37 | 638,563 |
2022-02-25 | $43.00 | $43.87 | $43.00 | $43.85 | $43.39 | 239,685 |
2022-02-24 | $44.15 | $44.15 | $42.24 | $43.00 | $42.55 | 483,715 |
2022-02-23 | $43.27 | $43.89 | $42.53 | $43.38 | $42.92 | 317,299 |
2022-02-22 | $44.64 | $44.64 | $42.52 | $43.07 | $42.61 | 288,947 |
2022-02-18 | $43.88 | $44.14 | $43.36 | $43.43 | $42.97 | 284,319 |
2022-02-17 | $43.76 | $44.51 | $43.55 | $44.18 | $43.71 | 396,001 |
2022-02-16 | $44.20 | $44.94 | $43.71 | $43.85 | $43.39 | 391,821 |
2022-02-15 | $43.48 | $43.84 | $42.69 | $43.78 | $43.32 | 439,738 |
2022-02-14 | $44.84 | $44.87 | $43.94 | $44.17 | $43.70 | 615,865 |
2022-02-11 | $43.83 | $45.33 | $43.50 | $44.95 | $44.48 | 619,869 |
2022-02-10 | $42.92 | $43.84 | $42.84 | $43.25 | $42.79 | 264,632 |
2022-02-09 | $43.60 | $43.81 | $43.08 | $43.34 | $42.88 | 344,086 |
2022-02-08 | $43.94 | $44.01 | $42.56 | $43.23 | $42.77 | 783,583 |
2022-02-07 | $43.08 | $44.51 | $42.83 | $43.93 | $43.47 | 521,020 |
2022-02-04 | $43.30 | $44.00 | $42.57 | $43.01 | $42.56 | 452,155 |
2022-02-03 | $42.39 | $43.40 | $42.38 | $43.05 | $42.60 | 517,388 |
2022-02-02 | $43.35 | $44.34 | $42.60 | $43.03 | $42.58 | 557,335 |
2022-02-01 | $42.00 | $43.28 | $40.50 | $43.26 | $42.80 | 850,469 |
2022-01-31 | $40.73 | $41.17 | $40.41 | $40.92 | $40.49 | 540,624 |
2022-01-28 | $41.00 | $42.05 | $40.51 | $40.71 | $40.28 | 422,415 |
2022-01-27 | $41.74 | $42.25 | $40.58 | $41.34 | $40.90 | 370,468 |
2022-01-26 | $41.93 | $42.08 | $40.80 | $41.08 | $40.65 | 563,104 |
2022-01-25 | $39.92 | $41.35 | $38.90 | $41.03 | $40.60 | 899,857 |
2022-01-24 | $38.74 | $40.16 | $38.31 | $40.07 | $39.65 | 923,337 |
2022-01-21 | $40.81 | $41.00 | $39.80 | $40.21 | $39.79 | 341,027 |
2022-01-20 | $40.85 | $42.48 | $40.85 | $41.39 | $40.95 | 392,341 |
2022-01-19 | $41.28 | $41.55 | $40.43 | $41.23 | $40.79 | 345,867 |
2022-01-18 | $41.36 | $42.20 | $40.63 | $40.76 | $40.33 | 912,927 |
2022-01-14 | $39.98 | $40.76 | $38.59 | $40.58 | $40.15 | 372,221 |
2022-01-13 | $39.68 | $40.46 | $39.45 | $39.86 | $39.44 | 462,974 |
2022-01-12 | $39.28 | $40.03 | $39.23 | $39.48 | $39.06 | 535,436 |
2022-01-11 | $38.95 | $39.42 | $38.74 | $38.98 | $38.57 | 386,001 |
2022-01-10 | $38.59 | $38.73 | $37.86 | $38.46 | $38.05 | 427,235 |
2022-01-07 | $38.00 | $38.55 | $37.59 | $38.48 | $38.07 | 537,313 |
2022-01-06 | $37.30 | $37.94 | $36.61 | $37.76 | $37.36 | 561,231 |
2022-01-05 | $37.47 | $37.89 | $36.45 | $36.45 | $36.06 | 545,307 |
2022-01-04 | $36.97 | $37.73 | $36.47 | $37.09 | $36.70 | 496,942 |
2022-01-03 | $36.19 | $37.19 | $36.19 | $36.59 | $36.20 | 154,063 |
2021-12-31 | $34.97 | $36.20 | $34.97 | $36.10 | $35.72 | 321,168 |
2021-12-30 | $35.37 | $35.48 | $35.00 | $35.18 | $34.81 | 163,619 |
2021-12-29 | $35.37 | $35.91 | $35.26 | $35.40 | $35.03 | 240,712 |
2021-12-28 | $36.43 | $36.70 | $35.34 | $35.52 | $35.14 | 146,797 |
2021-12-27 | $35.35 | $36.28 | $34.94 | $36.25 | $35.87 | 112,651 |
2021-12-23 | $35.35 | $35.54 | $35.15 | $35.30 | $34.93 | 291,134 |
2021-12-22 | $35.00 | $35.36 | $34.07 | $35.23 | $34.86 | 399,863 |
2021-12-21 | $33.23 | $34.59 | $33.23 | $34.45 | $34.09 | 331,439 |
2021-12-20 | $32.03 | $32.93 | $31.71 | $32.91 | $32.56 | 209,934 |
2021-12-17 | $33.22 | $33.56 | $32.79 | $32.90 | $32.55 | 588,601 |
2021-12-16 | $33.31 | $34.38 | $33.31 | $33.59 | $33.24 | 220,869 |
2021-12-15 | $32.89 | $33.30 | $32.20 | $33.19 | $32.84 | 188,404 |
2021-12-14 | $33.18 | $33.98 | $32.93 | $33.09 | $32.74 | 244,316 |
2021-12-13 | $34.87 | $34.87 | $33.26 | $33.38 | $33.03 | 261,578 |
2021-12-10 | $35.03 | $35.26 | $34.40 | $34.92 | $34.55 | 164,967 |
2021-12-09 | $34.69 | $34.92 | $34.36 | $34.76 | $34.39 | 205,516 |
2021-12-08 | $35.41 | $35.68 | $34.99 | $35.20 | $34.83 | 306,550 |
2021-12-07 | $34.62 | $35.77 | $34.62 | $35.19 | $34.82 | 261,090 |
2021-12-06 | $34.11 | $34.88 | $33.59 | $34.52 | $34.16 | 247,948 |
2021-12-03 | $34.80 | $34.85 | $33.42 | $33.59 | $33.24 | 431,411 |
2021-12-02 | $32.52 | $34.53 | $32.36 | $34.20 | $33.84 | 640,156 |
2021-12-01 | $33.78 | $34.79 | $32.83 | $32.90 | $32.35 | 512,414 |
2021-11-30 | $32.79 | $33.63 | $32.28 | $33.09 | $32.54 | 459,722 |
2021-11-29 | $33.74 | $34.03 | $33.07 | $33.63 | $33.07 | 374,777 |
2021-11-26 | $33.27 | $33.76 | $32.38 | $32.86 | $32.31 | 512,757 |
2021-11-24 | $34.58 | $35.48 | $34.37 | $35.12 | $34.54 | 277,694 |
2021-11-23 | $34.52 | $35.06 | $34.17 | $34.77 | $34.19 | 476,099 |
2021-11-22 | $33.65 | $34.56 | $33.19 | $33.96 | $33.40 | 341,469 |
2021-11-19 | $34.50 | $34.50 | $33.57 | $33.82 | $33.26 | 341,373 |
2021-11-18 | $35.18 | $35.40 | $34.61 | $34.86 | $34.28 | 433,311 |
2021-11-17 | $35.25 | $35.94 | $34.71 | $35.23 | $34.64 | 440,239 |
2021-11-16 | $35.41 | $36.21 | $35.25 | $35.69 | $35.10 | 377,292 |
2021-11-15 | $34.92 | $35.69 | $34.40 | $35.44 | $34.85 | 334,775 |
2021-11-12 | $34.57 | $35.80 | $33.88 | $34.92 | $34.34 | 632,882 |
2021-11-11 | $34.44 | $34.46 | $33.78 | $33.91 | $33.35 | 317,469 |
2021-11-10 | $34.81 | $35.40 | $34.09 | $34.29 | $33.72 | 294,437 |
2021-11-09 | $34.25 | $35.34 | $33.95 | $34.79 | $34.21 | 485,813 |
2021-11-08 | $34.29 | $34.85 | $33.89 | $34.29 | $33.72 | 414,609 |
2021-11-05 | $33.05 | $34.10 | $33.05 | $33.93 | $33.37 | 456,705 |
2021-11-04 | $33.60 | $34.23 | $32.84 | $33.03 | $32.48 | 611,077 |
2021-11-03 | $34.47 | $34.95 | $33.50 | $33.64 | $33.08 | 467,674 |
2021-11-02 | $35.01 | $35.43 | $34.66 | $34.88 | $34.30 | 293,499 |
2021-11-01 | $34.49 | $35.79 | $34.46 | $35.28 | $34.69 | 691,391 |
2021-10-29 | $36.80 | $36.80 | $33.72 | $33.88 | $33.32 | 1,215,806 |
2021-10-28 | $35.37 | $36.60 | $35.09 | $36.57 | $35.96 | 491,041 |
2021-10-27 | $35.99 | $36.43 | $35.32 | $35.37 | $34.78 | 427,256 |
2021-10-26 | $36.28 | $36.74 | $35.80 | $36.27 | $35.67 | 433,666 |
2021-10-25 | $35.27 | $36.16 | $35.15 | $36.05 | $35.45 | 634,500 |
2021-10-22 | $34.42 | $35.01 | $34.42 | $34.92 | $34.34 | 427,920 |
2021-10-21 | $34.76 | $34.79 | $33.97 | $34.37 | $33.80 | 326,262 |
2021-10-20 | $34.25 | $35.16 | $34.15 | $34.90 | $34.32 | 321,033 |
2021-10-19 | $34.58 | $34.65 | $34.08 | $34.33 | $33.76 | 919,943 |
2021-10-18 | $34.82 | $35.16 | $34.33 | $34.40 | $33.83 | 711,747 |
2021-10-15 | $34.58 | $35.02 | $34.48 | $34.63 | $34.05 | 925,667 |
2021-10-14 | $34.32 | $34.64 | $34.18 | $34.18 | $33.61 | 933,461 |
2021-10-13 | $33.97 | $33.97 | $33.44 | $33.88 | $33.32 | 609,524 |
2021-10-12 | $34.39 | $34.45 | $33.79 | $34.13 | $33.56 | 621,664 |
2021-10-11 | $34.87 | $35.14 | $34.30 | $34.35 | $33.78 | 119,957 |
2021-10-08 | $33.65 | $34.40 | $33.60 | $34.21 | $33.64 | 475,118 |
2021-10-07 | $32.60 | $33.44 | $32.36 | $33.31 | $32.76 | 310,640 |
2021-10-06 | $32.64 | $32.79 | $32.09 | $32.64 | $32.10 | 201,468 |
2021-10-05 | $33.46 | $33.79 | $33.18 | $33.20 | $32.65 | 245,327 |
2021-10-04 | $32.81 | $33.46 | $32.63 | $33.09 | $32.54 | 317,646 |
2021-10-01 | $31.85 | $32.71 | $31.66 | $32.51 | $31.97 | 281,503 |
2021-09-30 | $31.35 | $31.83 | $30.94 | $31.56 | $31.04 | 292,393 |
2021-09-29 | $31.11 | $31.55 | $30.72 | $31.47 | $30.95 | 382,130 |
2021-09-28 | $31.34 | $31.34 | $30.47 | $30.84 | $30.33 | 372,722 |
2021-09-27 | $30.83 | $31.04 | $30.54 | $30.75 | $30.24 | 403,708 |
2021-09-24 | $29.48 | $30.18 | $29.24 | $30.07 | $29.57 | 239,707 |
2021-09-23 | $29.35 | $29.80 | $29.21 | $29.71 | $29.22 | 364,797 |
2021-09-22 | $27.89 | $29.39 | $27.41 | $28.96 | $28.48 | 423,385 |
2021-09-21 | $26.90 | $27.72 | $26.50 | $27.45 | $26.99 | 683,268 |
2021-09-20 | $26.08 | $26.83 | $26.05 | $26.52 | $26.08 | 573,159 |
2021-09-17 | $27.75 | $28.19 | $27.08 | $27.12 | $26.67 | 828,534 |
2021-09-16 | $28.46 | $28.57 | $27.90 | $27.96 | $27.49 | 293,479 |
2021-09-15 | $28.32 | $28.83 | $28.24 | $28.61 | $28.13 | 316,931 |
2021-09-14 | $28.49 | $28.58 | $27.67 | $27.83 | $27.37 | 433,224 |
2021-09-13 | $27.19 | $28.45 | $27.19 | $28.30 | $27.83 | 431,282 |
2021-09-10 | $27.43 | $27.61 | $26.80 | $26.85 | $26.40 | 209,691 |
2021-09-09 | $26.35 | $27.13 | $26.35 | $26.94 | $26.49 | 323,600 |
2021-09-08 | $27.06 | $27.23 | $26.45 | $26.64 | $26.20 | 286,531 |
2021-09-07 | $27.09 | $27.26 | $26.77 | $26.83 | $26.38 | 319,126 |
2021-09-03 | $27.46 | $27.75 | $27.20 | $27.35 | $26.90 | 273,887 |
2021-09-02 | $26.48 | $27.64 | $26.38 | $27.41 | $26.95 | 509,884 |
2021-09-01 | $26.39 | $26.60 | $26.20 | $26.36 | $25.72 | 354,089 |
2021-08-31 | $26.25 | $26.54 | $26.10 | $26.39 | $25.75 | 267,417 |
2021-08-30 | $27.03 | $27.03 | $26.31 | $26.40 | $25.76 | 284,513 |
2021-08-27 | $26.43 | $26.88 | $26.32 | $26.82 | $26.17 | 378,948 |
2021-08-26 | $26.07 | $26.56 | $25.90 | $26.11 | $25.48 | 542,525 |
2021-08-25 | $26.14 | $26.32 | $25.96 | $26.31 | $25.67 | 351,579 |
2021-08-24 | $25.98 | $26.28 | $25.86 | $26.14 | $25.51 | 303,540 |
2021-08-23 | $25.50 | $25.96 | $25.24 | $25.78 | $25.15 | 427,265 |
2021-08-20 | $24.37 | $24.83 | $24.13 | $24.74 | $24.14 | 438,899 |
2021-08-19 | $24.94 | $24.94 | $23.94 | $24.48 | $23.89 | 543,656 |
2021-08-18 | $25.86 | $26.03 | $25.42 | $25.46 | $24.84 | 263,348 |
2021-08-17 | $26.27 | $26.55 | $25.73 | $25.88 | $25.25 | 305,348 |
2021-08-16 | $26.90 | $26.90 | $26.26 | $26.42 | $25.78 | 392,671 |
2021-08-13 | $27.86 | $27.86 | $27.24 | $27.28 | $26.62 | 296,582 |
2021-08-12 | $27.63 | $27.86 | $27.24 | $27.61 | $26.94 | 308,725 |
2021-08-11 | $27.23 | $27.71 | $27.23 | $27.71 | $27.04 | 280,683 |
2021-08-10 | $26.81 | $27.50 | $26.76 | $27.49 | $26.82 | 233,684 |
2021-08-09 | $26.78 | $26.86 | $26.40 | $26.77 | $26.12 | 226,911 |
2021-08-06 | $27.24 | $27.29 | $26.89 | $27.18 | $26.52 | 225,275 |
2021-08-05 | $26.58 | $27.22 | $26.55 | $27.02 | $26.36 | 274,852 |
2021-08-04 | $27.43 | $27.43 | $26.46 | $26.48 | $25.84 | 554,923 |
2021-08-03 | $27.27 | $28.38 | $26.86 | $27.86 | $27.18 | 665,703 |
2021-08-02 | $27.51 | $28.44 | $27.30 | $27.34 | $26.68 | 195,631 |
2021-07-30 | $27.76 | $28.31 | $26.72 | $27.38 | $26.72 | 1,018,525 |
2021-07-29 | $27.58 | $28.02 | $27.48 | $27.97 | $27.29 | 617,128 |
2021-07-28 | $26.74 | $27.26 | $26.56 | $27.20 | $26.54 | 324,014 |
2021-07-27 | $27.17 | $27.17 | $26.54 | $26.66 | $26.01 | 360,015 |
2021-07-26 | $27.07 | $27.83 | $27.07 | $27.39 | $26.73 | 252,384 |
2021-07-23 | $27.38 | $27.45 | $26.82 | $27.09 | $26.43 | 237,166 |
2021-07-22 | $26.93 | $27.28 | $26.68 | $27.16 | $26.50 | 857,535 |
2021-07-21 | $26.95 | $27.37 | $26.82 | $26.98 | $26.33 | 645,135 |
2021-07-20 | $26.16 | $26.72 | $25.90 | $26.54 | $25.90 | 315,592 |
2021-07-19 | $26.34 | $26.64 | $25.75 | $26.24 | $25.60 | 639,317 |
2021-07-16 | $27.51 | $28.22 | $27.28 | $27.31 | $26.65 | 663,265 |
2021-07-15 | $28.05 | $28.44 | $27.60 | $27.87 | $27.19 | 497,704 |
2021-07-14 | $28.82 | $29.35 | $28.23 | $28.42 | $27.73 | 540,466 |
2021-07-13 | $28.62 | $28.75 | $28.08 | $28.65 | $27.96 | 340,924 |
2021-07-12 | $29.01 | $29.28 | $28.51 | $28.77 | $28.07 | 457,248 |
2021-07-09 | $28.65 | $29.37 | $28.60 | $29.28 | $28.57 | 854,509 |
2021-07-08 | $29.04 | $29.04 | $28.05 | $28.40 | $27.71 | 1,166,386 |
2021-07-07 | $29.69 | $30.24 | $29.42 | $29.49 | $28.77 | 408,274 |
2021-07-06 | $30.60 | $30.60 | $29.61 | $29.89 | $29.17 | 812,070 |
2021-07-02 | $31.26 | $31.26 | $30.47 | $30.89 | $30.14 | 561,639 |
2021-07-01 | $31.06 | $31.65 | $31.06 | $31.30 | $30.54 | 489,856 |
2021-06-30 | $30.13 | $30.72 | $30.08 | $30.40 | $29.66 | 661,694 |
2021-06-29 | $30.66 | $30.95 | $30.04 | $30.11 | $29.38 | 463,091 |
2021-06-28 | $32.18 | $32.18 | $30.56 | $30.61 | $29.87 | 810,158 |
2021-06-25 | $32.62 | $32.85 | $32.26 | $32.28 | $31.50 | 521,394 |
2021-06-24 | $32.32 | $32.55 | $32.08 | $32.47 | $31.68 | 659,056 |
2021-06-23 | $33.03 | $33.12 | $32.40 | $32.43 | $31.64 | 536,415 |
2021-06-22 | $32.44 | $32.86 | $32.15 | $32.44 | $31.65 | 827,704 |
2021-06-21 | $31.50 | $32.77 | $31.25 | $32.57 | $31.78 | 544,345 |
2021-06-18 | $31.18 | $31.82 | $30.89 | $31.27 | $30.51 | 1,018,592 |
2021-06-17 | $33.80 | $33.80 | $31.66 | $31.88 | $31.11 | 772,462 |
2021-06-16 | $34.04 | $34.28 | $33.76 | $33.87 | $33.05 | 558,617 |
2021-06-15 | $33.76 | $34.33 | $33.76 | $34.21 | $33.38 | 383,508 |
2021-06-14 | $33.94 | $34.33 | $33.71 | $33.77 | $32.95 | 636,140 |
2021-06-11 | $34.49 | $34.82 | $33.89 | $33.95 | $33.13 | 544,961 |
2021-06-10 | $34.45 | $34.97 | $34.16 | $34.53 | $33.69 | 753,608 |
2021-06-09 | $33.94 | $34.37 | $33.65 | $34.11 | $33.28 | 473,974 |
2021-06-08 | $34.18 | $34.34 | $33.86 | $33.90 | $33.08 | 550,800 |
2021-06-07 | $34.07 | $34.51 | $33.91 | $34.26 | $33.43 | 341,203 |
2021-06-04 | $33.92 | $34.21 | $33.45 | $34.07 | $33.24 | 486,259 |
2021-06-03 | $34.03 | $34.31 | $33.68 | $33.73 | $32.91 | 685,464 |
2021-06-02 | $34.41 | $34.41 | $33.81 | $34.04 | $33.21 | 958,141 |
2021-06-01 | $33.54 | $35.20 | $33.54 | $34.40 | $33.35 | 755,876 |
2021-05-28 | $33.25 | $33.54 | $32.94 | $33.00 | $31.99 | 473,085 |
2021-05-27 | $32.77 | $33.24 | $32.71 | $33.22 | $32.20 | 469,761 |
2021-05-26 | $31.89 | $32.70 | $31.81 | $32.61 | $31.61 | 627,834 |
2021-05-25 | $32.28 | $33.09 | $31.95 | $32.14 | $31.16 | 634,962 |
2021-05-24 | $32.38 | $32.76 | $31.89 | $32.36 | $31.37 | 403,888 |
2021-05-21 | $32.08 | $33.02 | $32.08 | $32.41 | $31.42 | 641,025 |
2021-05-20 | $31.53 | $32.24 | $31.34 | $32.06 | $31.08 | 629,963 |
2021-05-19 | $31.84 | $32.23 | $31.26 | $31.53 | $30.56 | 567,090 |
2021-05-18 | $32.91 | $33.23 | $32.33 | $32.65 | $31.65 | 446,028 |
2021-05-17 | $31.97 | $33.10 | $31.97 | $33.05 | $32.04 | 880,346 |
2021-05-14 | $31.92 | $32.52 | $31.89 | $32.05 | $31.07 | 468,483 |
2021-05-13 | $30.87 | $31.84 | $30.54 | $31.58 | $30.61 | 1,141,681 |
2021-05-12 | $30.98 | $31.57 | $30.84 | $31.12 | $30.17 | 1,159,398 |
2021-05-11 | $29.94 | $31.26 | $29.94 | $30.99 | $30.04 | 1,506,821 |
2021-05-10 | $31.62 | $31.93 | $31.01 | $31.01 | $30.06 | 945,225 |
2021-05-07 | $30.65 | $31.64 | $30.45 | $31.36 | $30.40 | 1,715,130 |
2021-05-06 | $30.64 | $31.38 | $30.64 | $31.06 | $30.11 | 980,546 |
2021-05-05 | $30.00 | $30.59 | $30.00 | $30.48 | $29.55 | 1,458,500 |
2021-05-04 | $30.56 | $30.86 | $29.64 | $29.76 | $28.85 | 1,095,570 |
2021-05-03 | $29.47 | $30.54 | $29.11 | $30.51 | $29.58 | 1,555,011 |
2021-04-30 | $27.99 | $29.07 | $27.12 | $28.95 | $28.06 | 2,177,049 |
2021-04-29 | $27.34 | $27.76 | $26.83 | $27.64 | $26.79 | 579,155 |
2021-04-28 | $26.00 | $27.14 | $25.95 | $27.01 | $26.18 | 585,137 |
2021-04-27 | $25.56 | $26.02 | $25.54 | $25.88 | $25.09 | 264,995 |
2021-04-26 | $25.48 | $25.82 | $25.33 | $25.54 | $24.76 | 480,655 |
2021-04-23 | $25.08 | $25.50 | $24.94 | $25.50 | $24.72 | 433,539 |
2021-04-22 | $25.56 | $25.56 | $24.78 | $24.97 | $24.21 | 388,667 |
2021-04-21 | $24.53 | $25.51 | $24.53 | $25.51 | $24.73 | 400,113 |
2021-04-20 | $25.24 | $25.31 | $24.58 | $24.82 | $24.06 | 545,066 |
2021-04-19 | $25.63 | $25.82 | $25.29 | $25.37 | $24.59 | 334,850 |
2021-04-16 | $25.70 | $25.95 | $25.51 | $25.54 | $24.76 | 491,271 |
2021-04-15 | $25.86 | $25.86 | $25.33 | $25.57 | $24.79 | 375,329 |
2021-04-14 | $25.38 | $26.00 | $25.38 | $25.78 | $24.99 | 851,606 |
2021-04-13 | $25.49 | $25.65 | $24.91 | $25.27 | $24.50 | 542,729 |
2021-04-12 | $24.75 | $25.64 | $24.73 | $25.44 | $24.66 | 731,272 |
2021-04-09 | $25.08 | $25.31 | $24.69 | $24.72 | $23.96 | 406,112 |
2021-04-08 | $25.04 | $25.33 | $24.70 | $25.12 | $24.35 | 644,851 |
2021-04-07 | $24.65 | $25.21 | $24.65 | $25.11 | $24.34 | 460,995 |
2021-04-06 | $24.92 | $25.33 | $24.72 | $25.02 | $24.25 | 531,887 |
2021-04-05 | $25.18 | $25.20 | $24.52 | $24.82 | $24.06 | 904,412 |
2021-04-01 | $24.20 | $25.21 | $23.89 | $25.20 | $24.43 | 711,727 |
2021-03-31 | $24.57 | $24.69 | $24.10 | $24.18 | $23.44 | 454,053 |
2021-03-30 | $24.61 | $24.88 | $24.35 | $24.66 | $23.90 | 402,390 |
2021-03-29 | $24.48 | $24.97 | $24.27 | $24.71 | $23.95 | 1,036,179 |
2021-03-26 | $24.55 | $25.20 | $24.41 | $24.68 | $23.92 | 622,814 |
2021-03-25 | $23.87 | $24.31 | $23.37 | $24.26 | $23.52 | 988,517 |
2021-03-24 | $23.18 | $24.64 | $23.12 | $24.03 | $23.29 | 1,118,169 |
2021-03-23 | $23.06 | $23.66 | $22.73 | $22.75 | $22.05 | 1,740,124 |
2021-03-22 | $23.92 | $24.09 | $23.47 | $23.48 | $22.76 | 411,058 |
2021-03-19 | $23.59 | $24.05 | $23.31 | $23.84 | $23.11 | 768,422 |
2021-03-18 | $24.68 | $24.73 | $23.47 | $23.68 | $22.95 | 641,630 |
2021-03-17 | $24.46 | $24.85 | $24.37 | $24.82 | $24.06 | 692,881 |
2021-03-16 | $25.09 | $25.09 | $24.27 | $24.66 | $23.90 | 1,083,485 |
2021-03-15 | $25.61 | $25.81 | $25.02 | $25.37 | $24.59 | 580,455 |
2021-03-12 | $25.54 | $26.21 | $25.42 | $25.84 | $25.05 | 583,241 |
2021-03-11 | $25.41 | $25.95 | $25.37 | $25.55 | $24.77 | 538,050 |
2021-03-10 | $24.68 | $25.42 | $24.46 | $25.20 | $24.43 | 529,732 |
2021-03-09 | $24.16 | $24.93 | $23.82 | $24.54 | $23.79 | 887,737 |
2021-03-08 | $24.28 | $24.62 | $23.84 | $24.16 | $23.42 | 754,921 |
2021-03-05 | $23.40 | $23.97 | $23.17 | $23.67 | $22.94 | 660,372 |
2021-03-04 | $22.76 | $23.47 | $22.44 | $22.99 | $22.29 | 1,078,708 |
2021-03-03 | $22.41 | $23.17 | $22.28 | $22.72 | $22.02 | 668,863 |
2021-03-02 | $22.47 | $22.64 | $22.13 | $22.13 | $21.45 | 609,640 |
2021-03-01 | $22.21 | $22.51 | $22.00 | $22.05 | $21.37 | 568,374 |
2021-02-26 | $22.44 | $22.44 | $21.74 | $21.96 | $21.12 | 468,687 |
2021-02-25 | $23.27 | $23.39 | $22.62 | $22.67 | $21.80 | 399,095 |
2021-02-24 | $22.79 | $23.44 | $22.52 | $23.20 | $22.31 | 524,063 |
2021-02-23 | $22.79 | $23.07 | $22.12 | $22.66 | $21.79 | 454,555 |
2021-02-22 | $21.26 | $22.83 | $21.21 | $22.64 | $21.78 | 1,024,197 |
2021-02-19 | $20.74 | $21.18 | $20.62 | $21.12 | $20.31 | 518,481 |
2021-02-18 | $21.18 | $21.18 | $20.55 | $20.60 | $19.81 | 314,080 |
2021-02-17 | $20.89 | $21.27 | $20.63 | $21.02 | $20.22 | 362,698 |
2021-02-16 | $20.70 | $21.07 | $20.24 | $20.99 | $20.19 | 552,149 |
2021-02-12 | $19.88 | $20.30 | $19.85 | $20.29 | $19.52 | 757,867 |
2021-02-11 | $20.59 | $20.59 | $19.93 | $20.10 | $19.33 | 826,539 |
2021-02-10 | $20.31 | $20.52 | $20.20 | $20.49 | $19.71 | 578,075 |
2021-02-09 | $20.20 | $20.38 | $19.86 | $20.18 | $19.41 | 309,128 |
2021-02-08 | $20.49 | $20.59 | $20.11 | $20.38 | $19.60 | 411,954 |
2021-02-05 | $20.50 | $20.62 | $20.03 | $20.23 | $19.46 | 368,109 |
2021-02-04 | $20.03 | $20.67 | $19.36 | $20.25 | $19.48 | 945,380 |
2021-02-03 | $19.51 | $20.05 | $19.12 | $19.85 | $19.09 | 439,853 |
2021-02-02 | $19.42 | $19.89 | $18.86 | $18.92 | $18.20 | 834,872 |
2021-02-01 | $19.20 | $19.65 | $19.11 | $19.57 | $18.82 | 386,859 |
2021-01-29 | $19.34 | $19.71 | $18.90 | $19.02 | $18.29 | 520,739 |
2021-01-28 | $19.38 | $19.68 | $18.95 | $19.43 | $18.69 | 534,773 |
2021-01-27 | $19.00 | $19.57 | $18.73 | $19.10 | $18.37 | 512,669 |
2021-01-26 | $20.51 | $20.85 | $19.31 | $19.37 | $18.63 | 505,887 |
2021-01-25 | $20.00 | $20.37 | $19.67 | $20.34 | $19.56 | 271,262 |
2021-01-22 | $20.25 | $20.41 | $20.01 | $20.15 | $19.38 | 263,694 |
2021-01-21 | $21.10 | $21.28 | $20.47 | $20.71 | $19.92 | 192,190 |
2021-01-20 | $21.39 | $21.47 | $20.96 | $21.22 | $20.41 | 352,195 |
2021-01-19 | $20.85 | $21.35 | $20.85 | $21.16 | $20.35 | 365,297 |
2021-01-15 | $21.58 | $21.69 | $20.99 | $21.02 | $20.22 | 260,382 |
2021-01-14 | $21.54 | $22.30 | $21.13 | $22.07 | $21.23 | 562,437 |
2021-01-13 | $21.67 | $21.67 | $21.00 | $21.31 | $20.50 | 284,070 |
2021-01-12 | $21.77 | $21.88 | $21.51 | $21.73 | $20.90 | 587,254 |
2021-01-11 | $21.25 | $21.63 | $21.12 | $21.60 | $20.78 | 273,812 |
2021-01-08 | $22.36 | $22.36 | $21.50 | $21.78 | $20.95 | 647,406 |
2021-01-07 | $21.97 | $22.19 | $21.45 | $22.01 | $21.17 | 393,512 |
2021-01-06 | $21.35 | $21.97 | $21.10 | $21.66 | $20.83 | 824,938 |
2021-01-05 | $19.67 | $21.24 | $19.67 | $21.05 | $20.25 | 716,417 |
2021-01-04 | $19.09 | $19.64 | $19.09 | $19.36 | $18.62 | 534,336 |
2020-12-31 | $19.34 | $19.70 | $18.97 | $19.03 | $18.30 | 480,240 |
2020-12-30 | $19.20 | $19.71 | $19.06 | $19.33 | $18.59 | 362,333 |
2020-12-29 | $19.10 | $19.46 | $19.07 | $19.10 | $18.37 | 325,103 |
2020-12-28 | $19.23 | $19.47 | $18.88 | $18.95 | $18.23 | 155,330 |
2020-12-24 | $19.26 | $19.26 | $18.82 | $19.09 | $18.36 | 130,248 |
2020-12-23 | $18.39 | $19.17 | $18.39 | $19.09 | $18.36 | 317,639 |
2020-12-22 | $18.53 | $18.53 | $18.18 | $18.26 | $17.56 | 260,451 |
2020-12-21 | $18.54 | $18.81 | $18.09 | $18.55 | $17.84 | 417,440 |
2020-12-18 | $19.22 | $19.35 | $18.90 | $19.16 | $18.43 | 389,475 |
2020-12-17 | $19.33 | $19.39 | $18.90 | $19.17 | $18.44 | 332,760 |
2020-12-16 | $19.67 | $19.67 | $19.09 | $19.10 | $18.37 | 281,103 |
2020-12-15 | $19.07 | $19.69 | $19.07 | $19.53 | $18.78 | 256,171 |
2020-12-14 | $20.45 | $20.45 | $19.20 | $19.20 | $18.47 | 392,123 |
2020-12-11 | $19.76 | $19.90 | $19.48 | $19.84 | $19.08 | 467,407 |
2020-12-10 | $19.43 | $20.19 | $19.41 | $20.06 | $19.29 | 631,877 |
2020-12-09 | $19.47 | $19.74 | $19.11 | $19.33 | $18.59 | 713,621 |
2020-12-08 | $18.83 | $19.26 | $18.64 | $19.22 | $18.49 | 353,225 |
2020-12-07 | $18.90 | $19.01 | $18.34 | $19.01 | $18.28 | 526,478 |
2020-12-04 | $18.38 | $19.12 | $18.17 | $18.99 | $18.27 | 350,429 |
2020-12-03 | $17.63 | $18.17 | $17.52 | $18.01 | $17.32 | 399,460 |
2020-12-02 | $17.58 | $18.06 | $17.51 | $17.62 | $16.95 | 632,675 |
2020-12-01 | $17.79 | $18.07 | $17.64 | $17.70 | $16.86 | 639,535 |
2020-11-30 | $18.71 | $18.71 | $17.32 | $17.35 | $16.53 | 491,543 |
2020-11-27 | $18.82 | $19.00 | $18.55 | $18.81 | $17.92 | 231,301 |
2020-11-25 | $18.99 | $19.06 | $18.55 | $18.70 | $17.81 | 524,562 |
2020-11-24 | $18.89 | $19.42 | $18.84 | $19.20 | $18.29 | 480,043 |
2020-11-23 | $17.57 | $18.41 | $17.57 | $18.38 | $17.51 | 686,343 |
2020-11-20 | $17.39 | $17.39 | $17.03 | $17.24 | $16.42 | 551,223 |
2020-11-19 | $17.12 | $17.42 | $16.48 | $17.29 | $16.47 | 743,468 |
2020-11-18 | $17.48 | $17.74 | $17.17 | $17.20 | $16.39 | 670,585 |
2020-11-17 | $16.82 | $17.32 | $16.46 | $17.30 | $16.48 | 1,256,022 |
2020-11-16 | $16.53 | $17.08 | $16.53 | $17.04 | $16.23 | 757,639 |
2020-11-13 | $16.26 | $16.75 | $15.98 | $16.10 | $15.34 | 802,920 |
2020-11-12 | $16.75 | $16.81 | $16.03 | $16.21 | $15.44 | 407,071 |
2020-11-11 | $17.06 | $17.22 | $16.78 | $17.01 | $16.20 | 424,783 |
2020-11-10 | $16.82 | $16.92 | $16.28 | $16.92 | $16.12 | 534,011 |
2020-11-09 | $15.37 | $16.89 | $15.20 | $16.58 | $15.79 | 867,343 |
2020-11-06 | $14.30 | $14.57 | $14.10 | $14.13 | $13.46 | 689,399 |
2020-11-05 | $14.16 | $14.71 | $14.16 | $14.25 | $13.58 | 599,969 |
2020-11-04 | $14.40 | $14.68 | $14.02 | $14.20 | $13.53 | 534,718 |
2020-11-03 | $14.30 | $14.44 | $13.90 | $14.38 | $13.70 | 1,274,327 |
2020-11-02 | $13.14 | $14.16 | $13.14 | $13.96 | $13.30 | 1,072,844 |
2020-10-30 | $12.52 | $13.41 | $12.44 | $13.33 | $12.70 | 992,956 |
2020-10-29 | $12.23 | $12.61 | $11.96 | $12.53 | $11.94 | 589,013 |
2020-10-28 | $12.63 | $12.71 | $12.26 | $12.39 | $11.80 | 423,629 |
2020-10-27 | $13.07 | $13.17 | $12.87 | $12.97 | $12.36 | 513,916 |
2020-10-26 | $12.98 | $13.30 | $12.88 | $13.11 | $12.49 | 584,990 |
2020-10-23 | $13.30 | $13.50 | $13.17 | $13.46 | $12.82 | 833,634 |
2020-10-22 | $12.74 | $13.19 | $12.54 | $13.18 | $12.56 | 407,512 |
2020-10-21 | $12.89 | $12.91 | $12.51 | $12.66 | $12.06 | 568,343 |
2020-10-20 | $12.65 | $12.98 | $12.50 | $12.93 | $12.32 | 473,386 |
2020-10-19 | $12.61 | $12.82 | $12.34 | $12.49 | $11.90 | 563,404 |
2020-10-16 | $12.49 | $12.65 | $12.14 | $12.42 | $11.83 | 400,674 |
2020-10-15 | $12.20 | $12.56 | $12.02 | $12.49 | $11.90 | 589,178 |
2020-10-14 | $12.53 | $12.84 | $12.41 | $12.44 | $11.85 | 439,693 |
2020-10-13 | $12.44 | $12.67 | $12.31 | $12.41 | $11.82 | 399,747 |
2020-10-12 | $12.54 | $12.59 | $12.36 | $12.42 | $11.83 | 301,385 |
2020-10-09 | $12.99 | $13.10 | $12.49 | $12.60 | $12.00 | 383,728 |
2020-10-08 | $12.28 | $12.91 | $12.23 | $12.83 | $12.22 | 520,107 |
2020-10-07 | $11.86 | $12.18 | $11.82 | $12.07 | $11.50 | 505,849 |
2020-10-06 | $12.12 | $12.25 | $11.70 | $11.82 | $11.26 | 470,431 |
2020-10-05 | $11.91 | $12.03 | $11.59 | $11.89 | $11.33 | 883,979 |
2020-10-02 | $11.25 | $11.77 | $11.16 | $11.68 | $11.13 | 892,466 |
2020-10-01 | $11.92 | $12.14 | $11.42 | $11.54 | $10.99 | 805,519 |
2020-09-30 | $12.12 | $12.26 | $11.94 | $11.96 | $11.39 | 547,950 |
2020-09-29 | $12.53 | $12.53 | $11.81 | $12.05 | $11.48 | 526,516 |
2020-09-28 | $12.50 | $12.72 | $12.44 | $12.48 | $11.89 | 599,012 |
2020-09-25 | $12.56 | $12.57 | $12.17 | $12.29 | $11.71 | 428,599 |
2020-09-24 | $12.64 | $12.86 | $12.34 | $12.65 | $12.05 | 471,588 |
2020-09-23 | $13.35 | $13.35 | $12.57 | $12.63 | $12.03 | 463,635 |
2020-09-22 | $13.27 | $13.61 | $13.11 | $13.27 | $12.64 | 236,863 |
2020-09-21 | $13.70 | $13.73 | $13.11 | $13.24 | $12.61 | 391,283 |
2020-09-18 | $14.38 | $14.38 | $13.94 | $14.01 | $13.35 | 717,106 |
2020-09-17 | $14.50 | $14.51 | $14.15 | $14.33 | $13.65 | 484,935 |
2020-09-16 | $14.50 | $14.94 | $14.39 | $14.68 | $13.98 | 899,470 |
2020-09-15 | $14.52 | $14.78 | $14.35 | $14.40 | $13.72 | 370,582 |
2020-09-14 | $14.67 | $14.67 | $14.24 | $14.41 | $13.73 | 479,168 |
2020-09-11 | $14.57 | $14.66 | $14.35 | $14.59 | $13.90 | 399,649 |
2020-09-10 | $15.06 | $15.12 | $14.50 | $14.53 | $13.84 | 459,572 |
2020-09-09 | $15.03 | $15.25 | $14.89 | $15.03 | $14.32 | 435,069 |
2020-09-08 | $15.53 | $15.68 | $14.81 | $14.85 | $14.15 | 578,905 |
2020-09-04 | $16.15 | $16.23 | $15.83 | $15.99 | $15.23 | 408,785 |
2020-09-03 | $15.81 | $16.33 | $15.75 | $15.95 | $15.19 | 420,250 |
2020-09-02 | $16.46 | $16.60 | $15.92 | $16.00 | $15.08 | 668,280 |
2020-09-01 | $16.37 | $16.96 | $16.28 | $16.54 | $15.59 | 523,956 |
2020-08-31 | $16.90 | $16.92 | $16.43 | $16.43 | $15.49 | 583,547 |
2020-08-28 | $16.73 | $16.95 | $16.63 | $16.90 | $15.93 | 366,496 |
2020-08-27 | $16.82 | $16.88 | $16.33 | $16.71 | $15.75 | 434,021 |
2020-08-26 | $17.10 | $17.10 | $16.66 | $16.81 | $15.85 | 382,310 |
2020-08-25 | $17.25 | $17.29 | $16.85 | $17.10 | $16.12 | 267,405 |
2020-08-24 | $16.40 | $17.02 | $16.40 | $17.02 | $16.04 | 373,472 |
2020-08-21 | $16.52 | $16.52 | $16.15 | $16.25 | $15.32 | 583,660 |
2020-08-20 | $16.54 | $16.76 | $16.41 | $16.57 | $15.62 | 299,035 |
2020-08-19 | $16.82 | $16.97 | $16.68 | $16.69 | $15.73 | 387,743 |
2020-08-18 | $17.03 | $17.33 | $16.83 | $16.87 | $15.90 | 273,592 |
2020-08-17 | $17.15 | $17.17 | $16.91 | $17.13 | $16.15 | 278,417 |
2020-08-14 | $16.95 | $17.06 | $16.81 | $17.04 | $16.06 | 889,719 |
2020-08-13 | $17.23 | $17.42 | $16.98 | $17.09 | $16.11 | 583,665 |
2020-08-12 | $17.07 | $17.45 | $17.04 | $17.27 | $16.28 | 331,999 |
2020-08-11 | $17.00 | $17.70 | $16.79 | $16.89 | $15.92 | 648,592 |
2020-08-10 | $16.39 | $16.74 | $16.30 | $16.70 | $15.74 | 440,014 |
2020-08-07 | $16.41 | $16.41 | $16.09 | $16.24 | $15.31 | 612,086 |
2020-08-06 | $16.73 | $16.95 | $16.50 | $16.55 | $15.60 | 351,832 |
2020-08-05 | $17.26 | $17.64 | $16.68 | $16.69 | $15.73 | 528,934 |
2020-08-04 | $15.76 | $16.68 | $15.76 | $16.41 | $15.47 | 607,615 |
2020-08-03 | $15.63 | $15.99 | $15.46 | $15.75 | $14.85 | 310,457 |
2020-07-31 | $16.10 | $16.50 | $15.47 | $15.63 | $14.73 | 577,750 |
2020-07-30 | $16.45 | $16.51 | $15.88 | $16.33 | $15.39 | 431,039 |
2020-07-29 | $16.45 | $16.83 | $16.17 | $16.81 | $15.85 | 371,778 |
2020-07-28 | $16.88 | $16.94 | $16.28 | $16.34 | $15.40 | 393,383 |
2020-07-27 | $16.76 | $17.06 | $16.52 | $16.94 | $15.97 | 397,901 |
2020-07-24 | $16.83 | $16.93 | $16.60 | $16.70 | $15.74 | 351,504 |
2020-07-23 | $16.88 | $16.96 | $16.44 | $16.76 | $15.80 | 542,157 |
2020-07-22 | $17.30 | $17.30 | $16.71 | $16.97 | $16.00 | 597,545 |
2020-07-21 | $16.30 | $17.57 | $16.30 | $17.41 | $16.41 | 649,553 |
2020-07-20 | $16.18 | $16.45 | $15.92 | $15.99 | $15.07 | 434,420 |
2020-07-17 | $16.67 | $16.67 | $16.15 | $16.26 | $15.33 | 287,457 |
2020-07-16 | $16.62 | $16.76 | $16.31 | $16.43 | $15.49 | 227,193 |
2020-07-15 | $16.50 | $16.77 | $16.38 | $16.63 | $15.68 | 372,762 |
2020-07-14 | $15.53 | $16.22 | $15.28 | $16.19 | $15.26 | 539,262 |
2020-07-13 | $15.31 | $15.59 | $15.21 | $15.44 | $14.55 | 586,608 |
2020-07-10 | $14.98 | $15.39 | $14.91 | $15.38 | $14.50 | 415,229 |
2020-07-09 | $15.70 | $15.70 | $14.73 | $14.96 | $14.10 | 781,773 |
2020-07-08 | $15.78 | $16.12 | $15.40 | $15.45 | $14.56 | 519,074 |
2020-07-07 | $16.20 | $16.26 | $15.83 | $15.86 | $14.95 | 465,198 |
2020-07-06 | $16.16 | $16.33 | $15.82 | $16.20 | $15.27 | 652,577 |
2020-07-02 | $15.97 | $16.43 | $15.71 | $15.89 | $14.98 | 426,409 |
2020-07-01 | $16.18 | $16.41 | $15.51 | $15.61 | $14.71 | 389,960 |
2020-06-30 | $15.81 | $16.20 | $15.47 | $16.05 | $15.13 | 1,021,524 |
2020-06-29 | $15.51 | $16.07 | $15.27 | $15.82 | $14.91 | 508,269 |
2020-06-26 | $15.70 | $15.70 | $15.20 | $15.41 | $14.53 | 677,246 |
2020-06-25 | $15.46 | $16.34 | $15.46 | $15.74 | $14.84 | 1,404,479 |
2020-06-24 | $16.19 | $16.21 | $15.53 | $15.74 | $14.84 | 714,835 |
2020-06-23 | $16.64 | $16.77 | $16.22 | $16.45 | $15.51 | 573,786 |
2020-06-22 | $16.03 | $16.33 | $15.94 | $16.15 | $15.22 | 1,987,882 |
2020-06-19 | $16.91 | $16.96 | $16.02 | $16.12 | $15.20 | 1,182,050 |
2020-06-18 | $16.66 | $17.08 | $16.45 | $16.53 | $15.58 | 709,823 |
2020-06-17 | $17.49 | $17.49 | $16.65 | $16.66 | $15.70 | 1,908,624 |
2020-06-16 | $18.11 | $18.16 | $17.29 | $17.46 | $16.46 | 975,798 |
2020-06-15 | $16.54 | $17.45 | $16.35 | $17.30 | $16.31 | 533,489 |
2020-06-12 | $17.30 | $17.58 | $16.70 | $17.06 | $16.08 | 383,641 |
2020-06-11 | $17.12 | $17.63 | $16.41 | $16.60 | $15.65 | 936,476 |
2020-06-10 | $19.07 | $19.07 | $18.17 | $18.30 | $17.25 | 795,740 |
2020-06-09 | $19.26 | $19.36 | $18.67 | $19.16 | $18.06 | 548,444 |
2020-06-08 | $19.20 | $19.71 | $18.60 | $19.67 | $18.54 | 884,942 |
2020-06-05 | $18.21 | $18.67 | $18.09 | $18.51 | $17.45 | 1,053,626 |
2020-06-04 | $17.05 | $17.52 | $16.75 | $17.41 | $16.41 | 539,594 |
2020-06-03 | $17.00 | $17.21 | $16.79 | $17.14 | $16.16 | 531,151 |
2020-06-02 | $16.18 | $17.00 | $16.18 | $16.90 | $15.78 | 713,177 |
2020-06-01 | $15.62 | $16.44 | $15.41 | $16.39 | $15.30 | 677,481 |
2020-05-29 | $16.05 | $16.05 | $15.38 | $15.62 | $14.59 | 823,416 |
2020-05-28 | $16.59 | $16.64 | $15.98 | $16.04 | $14.98 | 519,050 |
2020-05-27 | $16.56 | $16.56 | $15.88 | $16.54 | $15.44 | 590,766 |
2020-05-26 | $15.88 | $16.19 | $15.57 | $16.14 | $15.07 | 903,239 |
2020-05-22 | $15.56 | $15.56 | $15.04 | $15.26 | $14.25 | 557,954 |
2020-05-21 | $15.88 | $15.90 | $15.12 | $15.52 | $14.49 | 864,774 |
2020-05-20 | $15.27 | $15.71 | $15.22 | $15.61 | $14.58 | 1,994,202 |
2020-05-19 | $15.70 | $15.70 | $14.95 | $15.00 | $14.01 | 630,478 |
2020-05-18 | $15.00 | $15.50 | $14.65 | $15.45 | $14.43 | 457,526 |
2020-05-15 | $14.02 | $14.47 | $13.86 | $14.29 | $13.34 | 696,659 |
2020-05-14 | $13.57 | $14.34 | $13.24 | $14.04 | $13.11 | 689,010 |
2020-05-13 | $14.86 | $15.13 | $13.89 | $13.99 | $13.06 | 731,084 |
2020-05-12 | $15.02 | $15.48 | $14.99 | $14.99 | $14.00 | 676,369 |
2020-05-11 | $15.26 | $15.30 | $14.84 | $14.98 | $13.99 | 744,175 |
2020-05-08 | $15.32 | $15.33 | $14.95 | $15.26 | $14.25 | 675,201 |
2020-05-07 | $15.00 | $15.42 | $14.68 | $14.86 | $13.88 | 917,425 |
2020-05-06 | $15.19 | $15.54 | $14.59 | $14.69 | $13.72 | 914,414 |
2020-05-05 | $16.37 | $16.90 | $15.15 | $15.19 | $14.18 | 1,170,671 |
2020-05-04 | $15.00 | $15.79 | $14.74 | $15.65 | $14.61 | 1,861,582 |
2020-05-01 | $15.58 | $16.06 | $15.11 | $15.47 | $14.45 | 1,556,487 |
2020-04-30 | $16.11 | $16.59 | $15.72 | $16.19 | $15.12 | 1,894,979 |
2020-04-29 | $14.97 | $16.36 | $14.97 | $16.32 | $15.24 | 1,127,341 |
2020-04-28 | $14.00 | $14.57 | $13.72 | $14.38 | $13.43 | 1,062,632 |
2020-04-27 | $13.26 | $13.61 | $12.76 | $13.44 | $12.55 | 1,210,505 |
2020-04-24 | $13.55 | $13.55 | $12.90 | $13.14 | $12.27 | 782,502 |
2020-04-23 | $13.12 | $13.62 | $12.91 | $12.96 | $12.10 | 909,749 |
2020-04-22 | $12.89 | $12.95 | $12.37 | $12.71 | $11.87 | 1,301,451 |
2020-04-21 | $11.82 | $12.32 | $11.38 | $12.27 | $11.46 | 1,196,731 |
2020-04-20 | $11.75 | $12.51 | $11.37 | $12.12 | $11.32 | 1,124,316 |
2020-04-17 | $11.50 | $12.31 | $11.14 | $12.28 | $11.47 | 1,100,497 |
2020-04-16 | $11.84 | $11.93 | $11.18 | $11.24 | $10.50 | 798,352 |
2020-04-15 | $12.44 | $12.44 | $11.26 | $11.64 | $10.87 | 1,069,638 |
2020-04-14 | $12.65 | $12.96 | $12.32 | $12.53 | $11.70 | 1,021,770 |
2020-04-13 | $13.39 | $13.39 | $12.62 | $12.66 | $11.82 | 697,597 |
2020-04-09 | $13.96 | $13.96 | $12.76 | $12.92 | $12.06 | 1,589,059 |
2020-04-08 | $12.26 | $12.95 | $12.26 | $12.91 | $12.05 | 1,130,774 |
2020-04-07 | $13.18 | $13.18 | $12.21 | $12.24 | $11.43 | 1,211,671 |
2020-04-06 | $12.60 | $12.60 | $11.84 | $12.18 | $11.37 | 981,037 |
2020-04-03 | $13.04 | $13.04 | $11.55 | $12.00 | $11.21 | 1,270,148 |
2020-04-02 | $11.37 | $12.77 | $11.25 | $12.25 | $11.44 | 1,753,253 |
2020-04-01 | $10.86 | $11.74 | $10.31 | $11.01 | $10.28 | 2,013,797 |
2020-03-31 | $10.60 | $12.01 | $10.60 | $11.27 | $10.52 | 2,525,994 |
2020-03-30 | $8.67 | $10.61 | $8.63 | $10.50 | $9.80 | 1,965,211 |
2020-03-27 | $10.24 | $10.24 | $9.33 | $9.47 | $8.84 | 1,299,674 |
2020-03-26 | $10.46 | $11.34 | $10.16 | $10.25 | $9.57 | 1,751,638 |
2020-03-25 | $9.72 | $11.03 | $9.61 | $10.54 | $9.84 | 1,643,640 |
2020-03-24 | $9.12 | $9.88 | $9.12 | $9.82 | $9.17 | 1,348,382 |
2020-03-23 | $9.11 | $9.40 | $8.63 | $8.69 | $8.11 | 1,918,214 |
2020-03-20 | $9.27 | $10.03 | $8.84 | $9.00 | $8.40 | 3,020,585 |
2020-03-19 | $7.93 | $9.42 | $7.74 | $9.04 | $8.44 | 2,007,491 |
2020-03-18 | $8.40 | $8.40 | $7.04 | $7.83 | $7.31 | 1,884,012 |
2020-03-17 | $11.00 | $11.00 | $8.41 | $8.89 | $8.30 | 2,154,873 |
2020-03-16 | $12.40 | $12.40 | $10.51 | $10.88 | $10.16 | 1,928,559 |
2020-03-13 | $12.41 | $12.91 | $11.56 | $12.90 | $12.05 | 855,468 |
2020-03-12 | $13.52 | $13.71 | $11.62 | $11.96 | $11.17 | 1,215,586 |
2020-03-11 | $16.55 | $16.78 | $14.50 | $14.58 | $13.61 | 1,171,967 |
2020-03-10 | $18.23 | $18.27 | $16.25 | $17.01 | $15.88 | 1,011,422 |
2020-03-09 | $16.86 | $18.81 | $16.41 | $17.25 | $16.11 | 810,789 |
2020-03-06 | $21.38 | $21.70 | $20.67 | $21.05 | $19.66 | 912,005 |
2020-03-05 | $22.03 | $22.41 | $21.59 | $21.92 | $20.47 | 532,536 |
2020-03-04 | $22.28 | $22.64 | $22.03 | $22.38 | $20.90 | 556,641 |
2020-03-03 | $22.61 | $22.80 | $22.13 | $22.26 | $20.63 | 784,036 |
2020-03-02 | $22.15 | $22.67 | $21.81 | $22.64 | $20.99 | 1,437,967 |
2020-02-28 | $21.29 | $21.96 | $20.56 | $21.93 | $20.33 | 1,754,522 |
2020-02-27 | $21.75 | $22.01 | $21.13 | $21.78 | $20.19 | 726,370 |
2020-02-26 | $23.14 | $23.40 | $22.16 | $22.21 | $20.59 | 550,968 |
2020-02-25 | $23.52 | $23.75 | $23.07 | $23.14 | $21.45 | 615,238 |
2020-02-24 | $23.29 | $23.63 | $23.08 | $23.47 | $21.76 | 621,999 |
2020-02-21 | $24.11 | $24.16 | $23.81 | $23.91 | $22.16 | 178,109 |
2020-02-20 | $24.36 | $24.46 | $24.20 | $24.21 | $22.44 | 278,623 |
2020-02-19 | $24.14 | $24.35 | $23.97 | $24.25 | $22.48 | 202,754 |
2020-02-18 | $23.89 | $24.15 | $23.62 | $23.92 | $22.17 | 241,939 |
2020-02-14 | $23.99 | $24.14 | $23.85 | $24.01 | $22.26 | 203,594 |
2020-02-13 | $24.02 | $24.02 | $23.71 | $23.93 | $22.18 | 231,984 |
2020-02-12 | $23.84 | $24.20 | $23.70 | $24.13 | $22.37 | 325,195 |
2020-02-11 | $23.58 | $23.83 | $23.44 | $23.59 | $21.87 | 302,984 |
2020-02-10 | $23.37 | $23.39 | $23.15 | $23.33 | $21.63 | 237,689 |
2020-02-07 | $23.66 | $23.69 | $23.30 | $23.49 | $21.77 | 347,779 |
2020-02-06 | $23.88 | $24.00 | $23.58 | $23.87 | $22.13 | 254,377 |
2020-02-05 | $23.44 | $23.98 | $23.44 | $23.92 | $22.17 | 797,159 |
2020-02-04 | $23.36 | $23.52 | $23.07 | $23.18 | $21.49 | 448,786 |
2020-02-03 | $23.72 | $23.72 | $23.01 | $23.10 | $21.41 | 563,631 |
2020-01-31 | $24.11 | $24.52 | $23.50 | $23.68 | $21.95 | 695,771 |
2020-01-30 | $24.62 | $24.68 | $24.25 | $24.42 | $22.64 | 440,558 |
2020-01-29 | $24.94 | $25.19 | $24.69 | $24.69 | $22.89 | 236,660 |
2020-01-28 | $24.83 | $25.14 | $24.74 | $24.84 | $23.03 | 220,570 |
2020-01-27 | $25.07 | $25.28 | $24.68 | $24.70 | $22.90 | 464,376 |
2020-01-24 | $26.00 | $26.00 | $25.29 | $25.55 | $23.68 | 246,129 |
2020-01-23 | $25.93 | $25.99 | $25.57 | $25.99 | $24.09 | 222,256 |
2020-01-22 | $26.31 | $26.31 | $26.00 | $26.05 | $24.15 | 242,338 |
2020-01-21 | $27.00 | $27.00 | $26.23 | $26.23 | $24.31 | 464,770 |
2020-01-17 | $27.43 | $27.43 | $27.05 | $27.11 | $25.13 | 299,078 |
2020-01-16 | $26.93 | $27.41 | $26.93 | $27.34 | $25.34 | 256,183 |
2020-01-15 | $26.83 | $27.00 | $26.77 | $26.87 | $24.91 | 184,000 |
2020-01-14 | $26.96 | $27.01 | $26.77 | $26.82 | $24.86 | 259,247 |
2020-01-13 | $26.73 | $26.92 | $26.59 | $26.87 | $24.91 | 250,326 |
2020-01-10 | $27.05 | $27.05 | $26.73 | $26.85 | $24.89 | 221,819 |
2020-01-09 | $26.57 | $26.91 | $26.21 | $26.87 | $24.91 | 682,787 |
2020-01-08 | $26.53 | $26.99 | $26.43 | $26.60 | $24.66 | 312,942 |
2020-01-07 | $26.77 | $26.77 | $26.31 | $26.54 | $24.60 | 150,325 |
2020-01-06 | $26.61 | $26.93 | $26.60 | $26.93 | $24.96 | 218,351 |
2020-01-03 | $26.77 | $26.84 | $26.52 | $26.55 | $24.61 | 355,136 |
2020-01-02 | $26.50 | $26.77 | $26.44 | $26.60 | $24.66 | 140,921 |
2019-12-31 | $26.31 | $26.61 | $26.31 | $26.47 | $24.54 | 135,316 |
2019-12-30 | $26.19 | $26.54 | $26.19 | $26.41 | $24.48 | 176,654 |
2019-12-27 | $26.64 | $26.64 | $26.27 | $26.32 | $24.40 | 261,041 |
2019-12-26 | $26.25 | $26.57 | $26.24 | $26.45 | $24.52 | 99,512 |
2019-12-24 | $26.27 | $26.37 | $26.15 | $26.26 | $24.34 | 83,455 |
2019-12-23 | $25.81 | $26.31 | $25.76 | $26.31 | $24.39 | 325,866 |
2019-12-20 | $26.00 | $26.20 | $25.82 | $25.84 | $23.95 | 400,751 |
2019-12-19 | $25.66 | $26.08 | $25.54 | $25.99 | $24.09 | 335,691 |
2019-12-18 | $25.25 | $25.72 | $25.25 | $25.60 | $23.73 | 634,794 |
2019-12-17 | $25.21 | $25.62 | $25.16 | $25.39 | $23.54 | 521,248 |
2019-12-16 | $25.36 | $25.61 | $25.28 | $25.32 | $23.47 | 207,309 |
2019-12-13 | $25.38 | $25.58 | $25.07 | $25.30 | $23.45 | 211,822 |
2019-12-12 | $25.30 | $25.67 | $25.08 | $25.44 | $23.58 | 322,509 |
2019-12-11 | $25.22 | $25.36 | $25.10 | $25.22 | $23.38 | 173,361 |
2019-12-10 | $25.16 | $25.31 | $24.98 | $25.23 | $23.39 | 235,344 |
2019-12-09 | $25.00 | $25.46 | $24.84 | $25.08 | $23.25 | 186,046 |
2019-12-06 | $24.43 | $25.18 | $24.43 | $25.18 | $23.34 | 251,216 |
2019-12-05 | $24.60 | $24.73 | $24.42 | $24.48 | $22.69 | 173,173 |
2019-12-04 | $24.23 | $24.68 | $24.18 | $24.55 | $22.76 | 240,962 |
2019-12-03 | $24.89 | $24.98 | $24.11 | $24.12 | $22.36 | 284,948 |
2019-12-02 | $24.80 | $25.04 | $24.73 | $24.94 | $23.12 | 170,306 |
2019-11-29 | $25.28 | $25.29 | $25.03 | $25.17 | $23.18 | 72,069 |
2019-11-27 | $25.37 | $25.52 | $25.11 | $25.51 | $23.49 | 214,006 |
2019-11-26 | $25.31 | $25.37 | $25.11 | $25.28 | $23.28 | 210,041 |
2019-11-25 | $25.00 | $25.24 | $24.91 | $25.24 | $23.24 | 163,175 |
2019-11-22 | $25.29 | $25.33 | $24.94 | $25.01 | $23.03 | 127,698 |
2019-11-21 | $24.95 | $25.20 | $24.84 | $25.18 | $23.19 | 140,144 |
2019-11-20 | $24.83 | $25.09 | $24.54 | $24.86 | $22.89 | 185,374 |
2019-11-19 | $25.07 | $25.27 | $24.80 | $24.85 | $22.88 | 198,118 |
2019-11-18 | $25.62 | $25.63 | $24.98 | $25.11 | $23.12 | 145,960 |
2019-11-15 | $24.98 | $25.82 | $24.98 | $25.77 | $23.73 | 375,566 |
2019-11-14 | $25.52 | $25.52 | $24.79 | $24.98 | $23.00 | 276,816 |
2019-11-13 | $25.40 | $25.74 | $24.55 | $25.40 | $23.39 | 284,710 |
2019-11-12 | $26.82 | $26.88 | $25.82 | $25.90 | $23.85 | 398,009 |
2019-11-11 | $26.49 | $26.85 | $26.49 | $26.79 | $24.67 | 415,393 |
2019-11-08 | $26.71 | $26.75 | $26.49 | $26.68 | $24.57 | 146,613 |
2019-11-07 | $26.47 | $26.95 | $26.47 | $26.81 | $24.69 | 289,366 |
2019-11-06 | $26.52 | $26.65 | $26.20 | $26.39 | $24.30 | 393,068 |
2019-11-05 | $25.70 | $26.57 | $25.70 | $26.52 | $24.42 | 511,836 |
2019-11-04 | $25.27 | $25.71 | $25.26 | $25.67 | $23.64 | 277,290 |
2019-11-01 | $24.68 | $25.64 | $24.68 | $25.24 | $23.24 | 654,196 |
2019-10-31 | $24.75 | $24.99 | $24.47 | $24.87 | $22.90 | 294,587 |
2019-10-30 | $25.26 | $25.28 | $24.78 | $24.86 | $22.89 | 280,584 |
2019-10-29 | $25.34 | $25.34 | $25.02 | $25.31 | $23.31 | 118,927 |
2019-10-28 | $25.50 | $25.73 | $25.37 | $25.37 | $23.36 | 167,175 |
2019-10-25 | $25.23 | $25.50 | $25.10 | $25.48 | $23.46 | 300,112 |
2019-10-24 | $25.43 | $25.50 | $24.94 | $25.19 | $23.20 | 194,351 |
2019-10-23 | $25.19 | $25.51 | $25.19 | $25.42 | $23.41 | 205,462 |
2019-10-22 | $25.41 | $25.61 | $25.01 | $25.35 | $23.34 | 135,372 |
2019-10-21 | $24.64 | $25.34 | $24.64 | $25.21 | $23.21 | 250,097 |
2019-10-18 | $24.83 | $24.84 | $24.43 | $24.71 | $22.75 | 265,931 |
2019-10-17 | $24.44 | $24.88 | $24.44 | $24.79 | $22.83 | 194,725 |
2019-10-16 | $24.51 | $24.61 | $24.33 | $24.45 | $22.51 | 96,027 |
2019-10-15 | $24.29 | $25.00 | $24.24 | $24.52 | $22.58 | 193,536 |
2019-10-14 | $24.23 | $24.38 | $24.13 | $24.28 | $22.36 | 50,457 |
2019-10-11 | $24.06 | $24.73 | $24.06 | $24.50 | $22.56 | 247,531 |
2019-10-10 | $23.80 | $24.08 | $23.80 | $23.87 | $21.98 | 157,900 |
2019-10-09 | $24.10 | $24.16 | $23.66 | $23.78 | $21.90 | 303,360 |
2019-10-08 | $24.58 | $24.77 | $24.05 | $24.10 | $22.19 | 207,457 |
2019-10-07 | $24.88 | $25.31 | $24.88 | $24.88 | $22.91 | 248,403 |
2019-10-04 | $24.90 | $24.93 | $24.54 | $24.92 | $22.95 | 162,981 |
2019-10-03 | $24.93 | $24.93 | $24.43 | $24.72 | $22.76 | 298,528 |
2019-10-02 | $25.66 | $25.66 | $24.93 | $25.04 | $23.06 | 168,274 |
2019-10-01 | $26.04 | $26.29 | $25.63 | $25.66 | $23.63 | 150,595 |
2019-09-30 | $26.19 | $26.42 | $26.03 | $26.03 | $23.97 | 167,296 |
2019-09-27 | $26.28 | $26.56 | $26.23 | $26.32 | $24.24 | 114,916 |
2019-09-26 | $25.04 | $26.57 | $25.04 | $26.33 | $24.25 | 208,715 |
2019-09-25 | $26.81 | $26.93 | $26.67 | $26.69 | $24.58 | 118,744 |
2019-09-24 | $27.26 | $27.33 | $26.77 | $26.91 | $24.78 | 204,421 |
2019-09-23 | $27.12 | $27.47 | $27.12 | $27.32 | $25.16 | 152,230 |
2019-09-20 | $27.47 | $27.66 | $27.15 | $27.25 | $25.09 | 259,024 |
2019-09-19 | $27.75 | $27.84 | $27.46 | $27.52 | $25.34 | 170,632 |
2019-09-18 | $27.46 | $27.83 | $27.36 | $27.72 | $25.53 | 299,014 |
2019-09-17 | $27.38 | $27.77 | $27.01 | $27.59 | $25.41 | 321,539 |
2019-09-16 | $27.40 | $27.90 | $27.27 | $27.41 | $25.24 | 321,798 |
2019-09-13 | $26.65 | $26.74 | $26.30 | $26.58 | $24.48 | 147,127 |
2019-09-12 | $26.74 | $26.91 | $26.21 | $26.59 | $24.49 | 283,715 |
2019-09-11 | $26.53 | $26.90 | $26.40 | $26.89 | $24.76 | 328,740 |
2019-09-10 | $26.15 | $26.65 | $25.98 | $26.63 | $24.52 | 203,733 |
2019-09-09 | $25.75 | $26.16 | $25.63 | $25.90 | $23.85 | 432,072 |
2019-09-06 | $25.15 | $25.56 | $25.07 | $25.51 | $23.49 | 118,691 |
2019-09-05 | $24.85 | $25.42 | $24.85 | $25.23 | $23.23 | 191,997 |
2019-09-04 | $24.58 | $25.08 | $24.58 | $24.81 | $22.85 | 376,233 |
2019-09-03 | $24.12 | $24.43 | $24.05 | $24.38 | $22.45 | 288,863 |
2019-08-30 | $24.61 | $24.75 | $24.31 | $24.53 | $22.44 | 228,649 |
2019-08-29 | $24.52 | $24.81 | $24.42 | $24.51 | $22.42 | 231,094 |
2019-08-28 | $23.98 | $24.38 | $23.88 | $24.31 | $22.24 | 132,416 |
2019-08-27 | $24.18 | $24.18 | $23.80 | $23.81 | $21.78 | 207,311 |
2019-08-26 | $23.95 | $24.23 | $23.92 | $24.05 | $22.00 | 156,466 |
2019-08-23 | $24.28 | $24.40 | $23.71 | $23.80 | $21.77 | 241,910 |
2019-08-22 | $24.77 | $24.77 | $24.37 | $24.37 | $22.29 | 133,005 |
2019-08-21 | $24.65 | $24.82 | $24.57 | $24.58 | $22.48 | 171,204 |
2019-08-20 | $24.87 | $24.87 | $24.49 | $24.49 | $22.40 | 173,602 |
2019-08-19 | $24.69 | $24.88 | $24.61 | $24.84 | $22.72 | 134,755 |
2019-08-16 | $24.25 | $24.76 | $24.25 | $24.62 | $22.52 | 163,062 |
2019-08-15 | $24.25 | $24.46 | $24.07 | $24.27 | $22.20 | 268,605 |
2019-08-14 | $24.63 | $24.66 | $24.28 | $24.29 | $22.22 | 293,892 |
2019-08-13 | $24.85 | $25.34 | $24.84 | $24.96 | $22.83 | 363,210 |
2019-08-12 | $24.99 | $25.14 | $24.88 | $24.92 | $22.79 | 251,033 |
2019-08-09 | $25.07 | $25.24 | $24.93 | $24.96 | $22.83 | 248,771 |
2019-08-08 | $24.88 | $25.10 | $24.75 | $25.01 | $22.88 | 258,762 |
2019-08-07 | $24.55 | $24.80 | $24.34 | $24.68 | $22.57 | 289,621 |
2019-08-06 | $24.92 | $25.59 | $24.72 | $25.02 | $22.88 | 534,271 |
2019-08-05 | $25.55 | $25.55 | $24.85 | $25.03 | $22.89 | 368,765 |
2019-08-02 | $27.17 | $27.51 | $25.66 | $25.89 | $23.68 | 610,365 |
2019-08-01 | $27.05 | $27.27 | $26.71 | $26.84 | $24.55 | 363,839 |
2019-07-31 | $27.79 | $28.09 | $27.24 | $27.39 | $25.05 | 243,026 |
2019-07-30 | $27.25 | $27.79 | $27.11 | $27.65 | $25.29 | 170,661 |
2019-07-29 | $27.20 | $27.46 | $27.16 | $27.39 | $25.05 | 257,224 |
2019-07-26 | $27.49 | $27.59 | $27.27 | $27.31 | $24.98 | 327,638 |
2019-07-25 | $28.45 | $28.53 | $27.30 | $27.43 | $25.09 | 366,798 |
2019-07-24 | $28.09 | $28.50 | $28.09 | $28.38 | $25.96 | 301,873 |
2019-07-23 | $28.15 | $28.34 | $28.11 | $28.23 | $25.82 | 162,071 |
2019-07-22 | $27.95 | $28.32 | $27.93 | $28.15 | $25.75 | 300,806 |
2019-07-19 | $27.64 | $27.90 | $27.19 | $27.84 | $25.46 | 359,001 |
2019-07-18 | $27.80 | $27.85 | $27.41 | $27.74 | $25.37 | 217,954 |
2019-07-17 | $28.23 | $28.32 | $27.79 | $27.93 | $25.55 | 180,344 |
2019-07-16 | $28.51 | $28.69 | $28.20 | $28.26 | $25.85 | 319,314 |
2019-07-15 | $28.57 | $28.75 | $28.44 | $28.55 | $26.11 | 307,174 |
2019-07-12 | $28.48 | $28.75 | $28.35 | $28.57 | $26.13 | 530,870 |
2019-07-11 | $28.32 | $28.64 | $28.08 | $28.42 | $25.99 | 197,880 |
2019-07-10 | $28.14 | $28.39 | $27.98 | $28.18 | $25.77 | 322,960 |
2019-07-09 | $27.48 | $28.06 | $27.40 | $27.99 | $25.60 | 190,223 |
2019-07-08 | $27.73 | $27.84 | $27.50 | $27.64 | $25.28 | 317,222 |
2019-07-05 | $27.45 | $27.54 | $27.25 | $27.49 | $25.14 | 132,841 |
2019-07-03 | $27.42 | $27.60 | $27.00 | $27.39 | $25.05 | 181,465 |
2019-07-02 | $27.57 | $27.76 | $27.14 | $27.45 | $25.11 | 194,242 |
2019-07-01 | $27.96 | $28.19 | $27.43 | $27.54 | $25.19 | 132,045 |
2019-06-28 | $27.78 | $27.78 | $27.40 | $27.67 | $25.31 | 299,432 |
2019-06-27 | $27.82 | $28.05 | $27.28 | $27.41 | $25.07 | 175,030 |
2019-06-26 | $27.88 | $28.10 | $27.61 | $27.91 | $25.53 | 149,414 |
2019-06-25 | $27.76 | $28.07 | $27.60 | $27.64 | $25.28 | 140,722 |
2019-06-24 | $27.78 | $28.05 | $27.64 | $27.76 | $25.39 | 162,646 |
2019-06-21 | $28.53 | $28.53 | $27.74 | $27.83 | $25.45 | 213,451 |
2019-06-20 | $28.07 | $28.60 | $27.96 | $28.36 | $25.94 | 201,028 |
2019-06-19 | $27.38 | $27.82 | $27.31 | $27.66 | $25.30 | 137,305 |
2019-06-18 | $27.43 | $27.53 | $27.33 | $27.43 | $25.09 | 175,648 |
2019-06-17 | $26.88 | $27.29 | $26.86 | $27.26 | $24.93 | 134,942 |
2019-06-14 | $27.06 | $27.29 | $26.77 | $26.99 | $24.69 | 315,387 |
2019-06-13 | $27.28 | $27.28 | $26.84 | $26.98 | $24.68 | 269,512 |
2019-06-12 | $27.07 | $27.38 | $26.93 | $27.01 | $24.70 | 246,193 |
2019-06-11 | $27.47 | $27.58 | $27.05 | $27.14 | $24.82 | 359,403 |
2019-06-10 | $27.41 | $27.59 | $27.24 | $27.36 | $25.02 | 141,870 |
2019-06-07 | $27.35 | $27.57 | $27.14 | $27.41 | $25.07 | 272,853 |
2019-06-06 | $27.05 | $27.42 | $27.05 | $27.28 | $24.95 | 265,172 |
2019-06-05 | $26.72 | $27.19 | $26.67 | $27.03 | $24.72 | 399,234 |
2019-06-04 | $26.77 | $26.95 | $26.61 | $26.70 | $24.42 | 249,227 |
2019-06-03 | $26.87 | $27.05 | $26.46 | $26.75 | $24.47 | 256,902 |
2019-05-31 | $26.81 | $26.92 | $26.58 | $26.73 | $24.45 | 189,350 |
2019-05-30 | $27.30 | $27.42 | $27.04 | $27.18 | $24.71 | 251,911 |
2019-05-29 | $26.94 | $27.39 | $26.88 | $27.29 | $24.81 | 169,967 |
2019-05-28 | $27.41 | $27.52 | $27.25 | $27.25 | $24.77 | 304,935 |
2019-05-24 | $27.24 | $27.45 | $27.14 | $27.35 | $24.86 | 237,189 |
2019-05-23 | $27.68 | $27.68 | $26.74 | $27.09 | $24.63 | 221,543 |
2019-05-22 | $28.10 | $28.15 | $27.83 | $27.96 | $25.42 | 147,443 |
2019-05-21 | $28.37 | $28.37 | $28.00 | $28.26 | $25.69 | 162,635 |
2019-05-20 | $27.93 | $28.36 | $27.93 | $28.18 | $25.62 | 207,816 |
2019-05-17 | $28.04 | $28.22 | $27.93 | $27.98 | $25.44 | 139,253 |
2019-05-16 | $28.31 | $28.49 | $28.09 | $28.24 | $25.67 | 141,732 |
2019-05-15 | $27.81 | $28.27 | $27.71 | $28.13 | $25.57 | 145,880 |
2019-05-14 | $27.78 | $28.08 | $27.78 | $28.02 | $25.47 | 358,592 |
2019-05-13 | $28.17 | $28.28 | $27.67 | $27.72 | $25.20 | 325,486 |
2019-05-10 | $28.55 | $28.56 | $27.97 | $28.36 | $25.78 | 372,339 |
2019-05-09 | $28.33 | $28.60 | $28.10 | $28.53 | $25.94 | 537,310 |
2019-05-08 | $28.21 | $28.93 | $28.20 | $28.55 | $25.96 | 425,799 |
2019-05-07 | $28.35 | $28.35 | $27.91 | $28.33 | $25.76 | 268,680 |
2019-05-06 | $28.44 | $28.67 | $28.17 | $28.66 | $26.06 | 271,454 |
2019-05-03 | $28.56 | $28.78 | $28.44 | $28.75 | $26.14 | 322,911 |
2019-05-02 | $28.59 | $28.79 | $28.42 | $28.44 | $25.86 | 292,252 |
2019-05-01 | $28.96 | $29.23 | $28.75 | $28.75 | $26.14 | 383,210 |
2019-04-30 | $29.12 | $29.38 | $29.00 | $29.08 | $26.44 | 301,463 |
2019-04-29 | $29.20 | $29.35 | $28.85 | $29.06 | $26.42 | 342,882 |
2019-04-26 | $28.95 | $29.34 | $28.32 | $29.13 | $26.48 | 444,778 |
2019-04-25 | $29.67 | $30.07 | $29.34 | $29.66 | $26.96 | 472,371 |
2019-04-24 | $30.16 | $30.38 | $29.55 | $29.60 | $26.91 | 532,099 |
2019-04-23 | $29.64 | $30.10 | $29.55 | $30.08 | $27.35 | 357,073 |
2019-04-22 | $29.67 | $29.76 | $29.52 | $29.69 | $26.99 | 292,267 |
2019-04-18 | $29.54 | $29.62 | $29.10 | $29.44 | $26.76 | 377,550 |
2019-04-17 | $29.57 | $29.86 | $29.41 | $29.51 | $26.83 | 367,221 |
2019-04-16 | $29.46 | $29.51 | $29.13 | $29.46 | $26.78 | 354,735 |
2019-04-15 | $28.94 | $29.39 | $28.83 | $29.05 | $26.41 | 429,605 |
2019-04-12 | $29.29 | $29.32 | $28.93 | $29.06 | $26.42 | 465,155 |
2019-04-11 | $28.75 | $29.11 | $28.63 | $28.98 | $26.35 | 557,811 |
2019-04-10 | $28.02 | $29.04 | $28.02 | $28.98 | $26.35 | 560,143 |
2019-04-09 | $28.12 | $28.29 | $27.82 | $28.12 | $25.56 | 402,506 |
2019-04-08 | $27.43 | $28.18 | $27.43 | $28.16 | $25.60 | 513,803 |
2019-04-05 | $27.13 | $27.38 | $27.11 | $27.33 | $24.85 | 722,422 |
2019-04-04 | $27.17 | $27.22 | $26.84 | $27.04 | $24.58 | 163,726 |
2019-04-03 | $27.57 | $27.63 | $27.02 | $27.09 | $24.63 | 302,487 |
2019-04-02 | $27.62 | $27.62 | $27.19 | $27.45 | $24.96 | 294,293 |
2019-04-01 | $27.46 | $27.64 | $27.33 | $27.49 | $24.99 | 228,930 |
2019-03-29 | $29.00 | $29.00 | $27.25 | $27.37 | $24.88 | 335,873 |
2019-03-28 | $26.84 | $27.43 | $26.84 | $27.28 | $24.80 | 273,015 |
2019-03-27 | $27.33 | $27.46 | $26.83 | $26.87 | $24.43 | 361,793 |
2019-03-26 | $26.91 | $27.44 | $26.91 | $27.24 | $24.76 | 331,591 |
2019-03-25 | $27.29 | $27.29 | $26.70 | $26.78 | $24.35 | 259,685 |
2019-03-22 | $27.75 | $27.75 | $27.01 | $27.16 | $24.69 | 201,578 |
2019-03-21 | $27.85 | $28.03 | $27.62 | $27.86 | $25.33 | 236,545 |
2019-03-20 | $27.47 | $28.12 | $27.23 | $27.86 | $25.33 | 293,432 |
2019-03-19 | $27.67 | $28.03 | $27.49 | $27.57 | $25.06 | 300,023 |
2019-03-18 | $27.50 | $27.89 | $27.31 | $27.83 | $25.30 | 220,928 |
2019-03-15 | $27.45 | $28.18 | $27.16 | $27.31 | $24.83 | 687,323 |
2019-03-14 | $28.07 | $28.07 | $27.57 | $27.62 | $25.11 | 230,017 |
2019-03-13 | $27.49 | $27.66 | $27.32 | $27.64 | $25.13 | 376,730 |
2019-03-12 | $27.19 | $27.51 | $27.19 | $27.25 | $24.77 | 225,298 |
2019-03-11 | $27.43 | $27.54 | $27.02 | $27.07 | $24.61 | 243,639 |
2019-03-08 | $27.04 | $27.34 | $26.62 | $27.26 | $24.78 | 407,569 |
2019-03-07 | $27.30 | $27.36 | $26.99 | $27.28 | $24.80 | 193,770 |
2019-03-06 | $27.13 | $27.17 | $26.85 | $27.17 | $24.70 | 299,944 |
2019-03-05 | $27.33 | $27.41 | $27.05 | $27.09 | $24.63 | 393,536 |
2019-03-04 | $27.10 | $27.31 | $26.71 | $27.25 | $24.77 | 331,851 |
2019-03-01 | $26.99 | $27.15 | $26.61 | $26.70 | $24.27 | 460,087 |
2019-02-28 | $27.26 | $27.27 | $26.81 | $27.08 | $24.49 | 269,032 |
2019-02-27 | $27.25 | $27.56 | $27.02 | $27.34 | $24.72 | 116,265 |
2019-02-26 | $27.01 | $27.31 | $26.92 | $27.06 | $24.47 | 227,217 |
2019-02-25 | $27.28 | $27.56 | $27.16 | $27.22 | $24.61 | 194,780 |
2019-02-22 | $27.41 | $27.64 | $27.37 | $27.37 | $24.75 | 182,188 |
2019-02-21 | $27.41 | $27.65 | $27.22 | $27.25 | $24.64 | 152,729 |
2019-02-20 | $27.83 | $27.91 | $27.59 | $27.67 | $25.02 | 229,838 |
2019-02-19 | $27.11 | $27.96 | $27.11 | $27.82 | $25.16 | 210,211 |
2019-02-15 | $26.94 | $27.43 | $26.89 | $27.33 | $24.71 | 409,595 |
2019-02-14 | $26.62 | $26.94 | $26.62 | $26.71 | $24.15 | 470,911 |
2019-02-13 | $26.97 | $27.37 | $26.90 | $26.95 | $24.37 | 252,696 |
2019-02-12 | $27.13 | $27.19 | $26.89 | $27.03 | $24.44 | 211,013 |
2019-02-11 | $26.61 | $26.89 | $26.39 | $26.74 | $24.18 | 290,196 |
2019-02-08 | $27.01 | $27.19 | $26.54 | $26.75 | $24.19 | 379,735 |
2019-02-07 | $27.26 | $27.32 | $26.91 | $27.11 | $24.51 | 374,310 |
2019-02-06 | $27.40 | $27.64 | $27.25 | $27.40 | $24.78 | 496,733 |
2019-02-05 | $27.82 | $27.94 | $27.39 | $27.55 | $24.91 | 541,473 |
2019-02-04 | $26.94 | $27.79 | $26.94 | $27.79 | $25.13 | 767,675 |
2019-02-01 | $28.28 | $28.84 | $26.87 | $27.23 | $24.62 | 522,027 |
2019-01-31 | $28.71 | $28.74 | $28.16 | $28.49 | $25.76 | 381,485 |
2019-01-30 | $27.88 | $28.60 | $27.66 | $28.33 | $25.62 | 493,431 |
2019-01-29 | $27.72 | $28.05 | $27.51 | $27.56 | $24.92 | 435,860 |
2019-01-28 | $27.11 | $27.73 | $27.11 | $27.73 | $25.07 | 384,207 |
2019-01-25 | $27.55 | $28.26 | $27.55 | $27.89 | $25.22 | 452,783 |
2019-01-24 | $27.18 | $27.53 | $27.14 | $27.40 | $24.78 | 405,552 |
2019-01-23 | $27.52 | $27.56 | $26.97 | $27.31 | $24.69 | 258,100 |
2019-01-22 | $27.64 | $27.74 | $26.65 | $27.33 | $24.71 | 318,610 |
2019-01-18 | $28.02 | $28.28 | $27.91 | $28.03 | $25.35 | 442,070 |
2019-01-17 | $27.48 | $27.88 | $27.19 | $27.82 | $25.16 | 391,757 |
2019-01-16 | $27.36 | $27.89 | $27.36 | $27.60 | $24.96 | 356,762 |
2019-01-15 | $27.15 | $27.40 | $26.95 | $27.38 | $24.76 | 501,317 |
2019-01-14 | $26.38 | $27.15 | $26.38 | $26.96 | $24.38 | 414,169 |
2019-01-11 | $26.67 | $26.71 | $26.35 | $26.65 | $24.10 | 525,722 |
2019-01-10 | $26.25 | $27.08 | $26.25 | $26.78 | $24.22 | 442,771 |
2019-01-09 | $26.78 | $26.94 | $26.48 | $26.71 | $24.15 | 311,271 |
2019-01-08 | $26.35 | $26.59 | $25.82 | $26.53 | $23.99 | 469,990 |
2019-01-07 | $25.90 | $26.28 | $25.67 | $26.18 | $23.67 | 532,422 |
2019-01-04 | $26.36 | $26.48 | $25.64 | $26.15 | $23.65 | 525,544 |
2019-01-03 | $25.57 | $25.57 | $25.10 | $25.26 | $22.84 | 574,767 |
2019-01-02 | $24.91 | $25.70 | $24.91 | $25.55 | $23.10 | 386,099 |
2018-12-31 | $25.82 | $25.90 | $25.31 | $25.32 | $22.90 | 245,810 |
2018-12-28 | $25.52 | $26.01 | $25.51 | $25.60 | $23.15 | 375,534 |
2018-12-27 | $25.52 | $25.52 | $24.80 | $25.48 | $23.04 | 319,754 |
2018-12-26 | $25.06 | $25.79 | $24.29 | $25.69 | $23.23 | 170,360 |
2018-12-24 | $25.69 | $25.74 | $24.66 | $24.68 | $22.32 | 183,792 |
2018-12-21 | $25.41 | $25.81 | $25.36 | $25.46 | $23.02 | 737,305 |
2018-12-20 | $25.46 | $26.47 | $25.42 | $25.51 | $23.07 | 702,833 |
2018-12-19 | $25.97 | $26.49 | $25.80 | $25.92 | $23.44 | 341,797 |
2018-12-18 | $26.11 | $26.48 | $25.91 | $25.98 | $23.49 | 376,887 |
2018-12-17 | $26.26 | $26.64 | $25.93 | $26.20 | $23.69 | 465,407 |
2018-12-14 | $26.36 | $26.63 | $25.89 | $25.96 | $23.47 | 331,299 |
2018-12-13 | $26.91 | $27.31 | $26.49 | $26.62 | $24.07 | 427,875 |
2018-12-12 | $27.07 | $27.77 | $27.07 | $27.14 | $24.54 | 439,290 |
2018-12-11 | $27.54 | $27.81 | $26.57 | $26.72 | $24.16 | 270,146 |
2018-12-10 | $27.84 | $27.89 | $27.00 | $27.24 | $24.63 | 342,038 |
2018-12-07 | $28.28 | $29.15 | $28.00 | $28.19 | $25.49 | 449,453 |
2018-12-06 | $28.38 | $28.88 | $28.05 | $28.29 | $25.58 | 390,559 |
2018-12-04 | $28.58 | $29.34 | $28.58 | $28.91 | $26.14 | 516,597 |
2018-12-03 | $30.01 | $30.80 | $28.51 | $28.80 | $26.04 | 870,989 |
2018-11-30 | $30.11 | $30.35 | $29.61 | $29.84 | $26.98 | 663,243 |
2018-11-29 | $30.78 | $31.28 | $30.52 | $30.56 | $27.50 | 572,354 |
2018-11-28 | $30.59 | $31.02 | $29.97 | $30.89 | $27.80 | 347,045 |
2018-11-27 | $30.00 | $30.21 | $29.78 | $29.99 | $26.99 | 199,447 |
2018-11-26 | $30.28 | $30.44 | $30.00 | $30.15 | $27.13 | 241,486 |
2018-11-23 | $30.08 | $30.08 | $29.36 | $29.93 | $26.93 | 115,041 |
2018-11-21 | $30.06 | $30.61 | $29.84 | $30.41 | $27.37 | 340,651 |
2018-11-20 | $30.90 | $31.02 | $29.53 | $29.84 | $26.85 | 282,884 |
2018-11-19 | $31.33 | $31.70 | $31.17 | $31.49 | $28.34 | 299,046 |
2018-11-16 | $32.04 | $32.36 | $31.84 | $31.89 | $28.70 | 457,277 |
2018-11-15 | $31.00 | $31.91 | $31.00 | $31.87 | $28.68 | 332,207 |
2018-11-14 | $30.90 | $31.55 | $30.90 | $31.43 | $28.28 | 437,663 |
2018-11-13 | $31.42 | $31.64 | $30.38 | $30.66 | $27.59 | 416,779 |
2018-11-12 | $32.41 | $32.41 | $31.31 | $31.34 | $28.20 | 419,619 |
2018-11-09 | $31.26 | $31.48 | $30.84 | $31.05 | $27.94 | 249,022 |
2018-11-08 | $32.49 | $32.49 | $31.45 | $31.73 | $28.55 | 514,030 |
2018-11-07 | $32.69 | $32.80 | $31.62 | $31.70 | $28.53 | 330,600 |
2018-11-06 | $32.37 | $32.42 | $31.81 | $32.16 | $28.94 | 226,451 |
2018-11-05 | $32.00 | $32.82 | $32.00 | $32.25 | $29.02 | 372,239 |
2018-11-02 | $32.79 | $33.53 | $31.70 | $32.17 | $28.95 | 465,135 |
2018-11-01 | $31.66 | $31.99 | $31.28 | $31.69 | $28.52 | 501,783 |
2018-10-31 | $31.76 | $32.15 | $31.18 | $31.24 | $28.11 | 373,319 |
2018-10-30 | $30.93 | $31.49 | $30.88 | $31.46 | $28.31 | 293,040 |
2018-10-29 | $31.70 | $32.06 | $31.03 | $31.23 | $28.10 | 329,649 |
2018-10-26 | $31.49 | $31.99 | $31.23 | $31.74 | $28.56 | 252,708 |
2018-10-25 | $31.56 | $32.30 | $31.56 | $32.03 | $28.82 | 391,113 |
2018-10-24 | $32.88 | $33.12 | $31.43 | $31.51 | $28.36 | 474,108 |
2018-10-23 | $32.90 | $32.93 | $32.22 | $32.63 | $29.36 | 343,486 |
2018-10-22 | $33.22 | $33.58 | $33.18 | $33.49 | $30.14 | 426,156 |
2018-10-19 | $34.19 | $34.19 | $33.36 | $33.44 | $30.09 | 607,363 |
2018-10-18 | $33.64 | $33.64 | $32.96 | $33.03 | $29.72 | 436,373 |
2018-10-17 | $34.11 | $34.11 | $33.31 | $33.84 | $30.45 | 175,069 |
2018-10-16 | $34.14 | $34.56 | $33.87 | $34.00 | $30.60 | 369,750 |
2018-10-15 | $33.02 | $33.79 | $32.77 | $33.55 | $30.19 | 419,394 |
2018-10-12 | $32.72 | $33.10 | $32.39 | $32.80 | $29.52 | 417,544 |
2018-10-11 | $33.26 | $33.27 | $32.19 | $32.54 | $29.28 | 459,341 |
2018-10-10 | $34.11 | $34.11 | $32.79 | $32.85 | $29.56 | 315,446 |
2018-10-09 | $34.22 | $34.22 | $33.40 | $34.09 | $30.68 | 344,774 |
2018-10-08 | $33.49 | $34.18 | $33.25 | $33.88 | $30.49 | 317,455 |
2018-10-05 | $33.12 | $33.73 | $33.12 | $33.68 | $30.31 | 211,871 |
2018-10-04 | $34.04 | $34.13 | $33.38 | $33.62 | $30.26 | 209,411 |
2018-10-03 | $33.26 | $34.15 | $33.26 | $34.02 | $30.62 | 189,992 |
2018-10-02 | $33.53 | $33.61 | $32.80 | $33.28 | $29.95 | 132,845 |
2018-10-01 | $32.57 | $33.60 | $32.57 | $33.53 | $30.17 | 183,183 |
2018-09-28 | $32.78 | $32.78 | $32.29 | $32.37 | $29.13 | 244,662 |
2018-09-27 | $32.63 | $32.81 | $32.03 | $32.69 | $29.42 | 265,334 |
2018-09-26 | $32.53 | $32.79 | $32.18 | $32.23 | $29.00 | 280,743 |
2018-09-25 | $32.61 | $33.17 | $32.45 | $32.49 | $29.24 | 176,613 |
2018-09-24 | $31.68 | $32.82 | $31.68 | $32.65 | $29.38 | 355,490 |
2018-09-21 | $30.90 | $31.67 | $30.87 | $31.65 | $28.48 | 319,933 |
2018-09-20 | $30.74 | $30.85 | $30.17 | $30.78 | $27.70 | 294,017 |
2018-09-19 | $30.56 | $30.58 | $30.27 | $30.43 | $27.38 | 240,060 |
2018-09-18 | $29.91 | $30.46 | $29.91 | $30.35 | $27.31 | 158,765 |
2018-09-17 | $29.87 | $30.32 | $29.86 | $29.90 | $26.91 | 332,167 |
2018-09-14 | $29.90 | $30.15 | $29.72 | $29.88 | $26.89 | 170,570 |
2018-09-13 | $29.61 | $29.88 | $29.43 | $29.67 | $26.70 | 203,874 |
2018-09-12 | $29.31 | $29.57 | $29.06 | $29.52 | $26.57 | 173,257 |
2018-09-11 | $29.34 | $29.34 | $28.96 | $28.97 | $26.07 | 257,224 |
2018-09-10 | $29.78 | $30.06 | $29.36 | $29.42 | $26.48 | 165,766 |
2018-09-07 | $30.01 | $30.16 | $29.27 | $29.79 | $26.81 | 255,196 |
2018-09-06 | $30.65 | $30.67 | $30.13 | $30.38 | $27.34 | 399,050 |
2018-09-05 | $30.65 | $30.65 | $30.10 | $30.58 | $27.52 | 230,012 |
2018-09-04 | $31.36 | $31.36 | $30.57 | $30.57 | $27.51 | 277,232 |
2018-08-31 | $31.79 | $31.79 | $31.09 | $31.21 | $28.09 | 242,245 |
2018-08-30 | $32.04 | $32.34 | $31.50 | $31.85 | $28.53 | 184,464 |
2018-08-29 | $31.91 | $32.33 | $31.51 | $32.25 | $28.89 | 133,129 |
2018-08-28 | $32.37 | $32.39 | $31.59 | $31.59 | $28.30 | 178,263 |
2018-08-27 | $32.11 | $32.30 | $31.92 | $32.11 | $28.76 | 176,543 |
2018-08-24 | $31.70 | $32.41 | $31.70 | $32.08 | $28.73 | 225,442 |
2018-08-23 | $31.44 | $31.92 | $31.39 | $31.63 | $28.33 | 132,943 |
2018-08-22 | $31.41 | $31.88 | $31.19 | $31.67 | $28.37 | 254,196 |
2018-08-21 | $31.15 | $31.49 | $31.04 | $31.05 | $27.81 | 216,584 |
2018-08-20 | $31.00 | $31.23 | $30.94 | $31.11 | $27.87 | 87,539 |
2018-08-17 | $31.20 | $31.20 | $30.75 | $30.96 | $27.73 | 142,857 |
2018-08-16 | $31.13 | $31.48 | $30.82 | $30.88 | $27.66 | 318,693 |
2018-08-15 | $32.02 | $32.02 | $31.03 | $31.09 | $27.85 | 183,516 |
2018-08-14 | $31.82 | $32.35 | $31.82 | $32.27 | $28.90 | 174,461 |
2018-08-13 | $31.97 | $32.13 | $31.45 | $31.75 | $28.44 | 212,313 |
2018-08-10 | $32.52 | $32.52 | $31.84 | $31.93 | $28.60 | 298,359 |
2018-08-09 | $32.76 | $32.83 | $32.37 | $32.47 | $29.08 | 226,240 |
2018-08-08 | $32.65 | $32.68 | $32.24 | $32.64 | $29.24 | 202,547 |
2018-08-07 | $33.54 | $33.56 | $32.69 | $32.69 | $29.28 | 257,859 |
2018-08-06 | $33.24 | $33.83 | $32.95 | $33.10 | $29.65 | 95,211 |
2018-08-03 | $33.19 | $33.23 | $32.99 | $33.12 | $29.67 | 195,618 |
2018-08-02 | $33.49 | $33.50 | $32.82 | $33.09 | $29.64 | 299,772 |
2018-08-01 | $33.76 | $34.29 | $33.64 | $33.64 | $30.13 | 213,067 |
2018-07-31 | $33.84 | $34.20 | $33.69 | $34.16 | $30.60 | 287,200 |
2018-07-30 | $33.39 | $34.25 | $33.39 | $33.84 | $30.31 | 209,459 |
2018-07-27 | $32.59 | $33.61 | $32.54 | $33.46 | $29.97 | 426,739 |
2018-07-26 | $32.93 | $33.92 | $32.84 | $33.85 | $30.32 | 446,510 |
2018-07-25 | $32.78 | $33.25 | $32.40 | $33.18 | $29.72 | 195,393 |
2018-07-24 | $32.18 | $32.70 | $32.18 | $32.46 | $29.07 | 254,661 |
2018-07-23 | $32.56 | $32.69 | $32.14 | $32.27 | $28.90 | 375,916 |
2018-07-20 | $32.76 | $32.92 | $32.43 | $32.55 | $29.16 | 322,327 |
2018-07-19 | $32.94 | $33.25 | $32.07 | $32.57 | $29.17 | 414,388 |
2018-07-18 | $33.17 | $33.44 | $32.91 | $33.25 | $29.78 | 227,912 |
2018-07-17 | $33.79 | $33.79 | $33.32 | $33.36 | $29.88 | 277,102 |
2018-07-16 | $33.86 | $34.01 | $33.19 | $33.76 | $30.24 | 273,634 |
2018-07-13 | $33.81 | $34.12 | $33.79 | $33.98 | $30.44 | 182,933 |
2018-07-12 | $33.35 | $33.84 | $33.35 | $33.73 | $30.21 | 199,300 |
2018-07-11 | $33.95 | $34.20 | $33.24 | $33.36 | $29.88 | 448,932 |
2018-07-10 | $33.71 | $33.86 | $33.37 | $33.60 | $30.10 | 256,275 |
2018-07-09 | $33.89 | $33.89 | $33.40 | $33.50 | $30.01 | 290,236 |
2018-07-06 | $32.75 | $33.54 | $32.55 | $33.44 | $29.95 | 330,295 |
2018-07-05 | $33.45 | $33.45 | $32.96 | $33.09 | $29.64 | 178,021 |
2018-07-03 | $33.02 | $33.42 | $32.60 | $33.00 | $29.56 | 259,223 |
2018-07-02 | $33.08 | $33.08 | $32.39 | $32.67 | $29.26 | 128,380 |
2018-06-29 | $32.89 | $33.32 | $32.82 | $33.25 | $29.78 | 229,450 |
2018-06-28 | $32.48 | $32.83 | $32.44 | $32.62 | $29.22 | 147,572 |
2018-06-27 | $32.66 | $33.08 | $32.46 | $32.46 | $29.07 | 272,905 |
2018-06-26 | $32.25 | $33.04 | $32.24 | $32.72 | $29.31 | 289,540 |
2018-06-25 | $32.50 | $32.50 | $31.97 | $32.08 | $28.73 | 417,615 |
2018-06-22 | $32.91 | $33.07 | $32.31 | $32.57 | $29.17 | 370,912 |
2018-06-21 | $32.40 | $32.86 | $32.21 | $32.25 | $28.89 | 210,784 |
2018-06-20 | $32.52 | $32.68 | $32.21 | $32.58 | $29.18 | 213,153 |
2018-06-19 | $32.92 | $32.92 | $32.22 | $32.23 | $28.87 | 342,393 |
2018-06-18 | $32.56 | $33.33 | $32.56 | $33.14 | $29.68 | 222,819 |
2018-06-15 | $32.78 | $32.92 | $32.46 | $32.92 | $29.49 | 544,189 |
2018-06-14 | $32.99 | $33.31 | $32.89 | $32.92 | $29.49 | 290,516 |
2018-06-13 | $32.86 | $33.37 | $32.75 | $33.01 | $29.57 | 330,606 |
2018-06-12 | $33.20 | $33.38 | $32.91 | $32.91 | $29.48 | 1,166,988 |
2018-06-11 | $32.70 | $33.49 | $32.57 | $33.29 | $29.82 | 282,434 |
2018-06-08 | $32.79 | $32.98 | $32.60 | $32.84 | $29.42 | 267,903 |
2018-06-07 | $31.86 | $32.92 | $31.86 | $32.86 | $29.43 | 382,416 |
2018-06-06 | $32.23 | $32.47 | $31.71 | $31.80 | $28.48 | 508,778 |
2018-06-05 | $32.07 | $32.34 | $31.84 | $32.08 | $28.73 | 230,300 |
2018-06-04 | $32.69 | $33.07 | $32.21 | $32.34 | $28.97 | 208,901 |
2018-06-01 | $32.63 | $32.95 | $32.52 | $32.67 | $29.26 | 196,999 |
2018-05-31 | $32.59 | $33.06 | $32.26 | $32.67 | $29.26 | 380,082 |
2018-05-30 | $32.24 | $33.34 | $32.24 | $33.17 | $29.58 | 215,667 |
2018-05-29 | $31.41 | $32.38 | $31.41 | $32.25 | $28.76 | 273,827 |
2018-05-25 | $31.75 | $31.81 | $31.48 | $31.59 | $28.17 | 135,845 |
2018-05-24 | $32.23 | $32.57 | $31.87 | $32.26 | $28.77 | 211,624 |
2018-05-23 | $32.83 | $32.83 | $32.30 | $32.42 | $28.91 | 556,154 |
2018-05-22 | $32.80 | $33.55 | $32.69 | $32.79 | $29.24 | 246,760 |
2018-05-21 | $32.71 | $33.05 | $32.71 | $32.93 | $29.36 | 46,069 |
2018-05-18 | $32.61 | $32.79 | $32.47 | $32.70 | $29.16 | 174,704 |
2018-05-17 | $32.84 | $32.89 | $32.50 | $32.75 | $29.20 | 406,823 |
2018-05-16 | $32.48 | $32.86 | $32.48 | $32.63 | $29.10 | 251,015 |
2018-05-15 | $32.91 | $32.91 | $32.51 | $32.72 | $29.18 | 139,138 |
2018-05-14 | $32.55 | $33.11 | $32.55 | $32.99 | $29.42 | 198,424 |
2018-05-11 | $32.50 | $32.69 | $32.34 | $32.46 | $28.94 | 156,597 |
2018-05-10 | $32.21 | $32.50 | $32.08 | $32.44 | $28.93 | 194,841 |
2018-05-09 | $31.90 | $32.29 | $31.72 | $31.90 | $28.44 | 268,284 |
2018-05-08 | $31.27 | $31.52 | $30.49 | $31.46 | $28.05 | 223,782 |
2018-05-07 | $31.39 | $32.25 | $31.16 | $31.31 | $27.92 | 348,963 |
2018-05-04 | $30.65 | $31.12 | $30.36 | $31.03 | $27.67 | 225,137 |
2018-05-03 | $30.83 | $31.18 | $30.62 | $30.65 | $27.33 | 189,740 |
2018-05-02 | $30.59 | $31.26 | $30.59 | $31.03 | $27.67 | 203,638 |
2018-05-01 | $31.32 | $31.32 | $30.26 | $30.60 | $27.29 | 468,773 |
2018-04-30 | $31.25 | $31.50 | $30.75 | $31.13 | $27.76 | 415,270 |
2018-04-27 | $30.90 | $31.45 | $30.46 | $30.75 | $27.42 | 526,611 |
2018-04-26 | $29.91 | $30.15 | $29.78 | $30.10 | $26.84 | 383,799 |
2018-04-25 | $29.07 | $29.93 | $28.94 | $29.91 | $26.67 | 364,774 |
2018-04-24 | $28.80 | $29.60 | $28.80 | $29.25 | $26.08 | 273,075 |
2018-04-23 | $29.39 | $29.88 | $29.15 | $29.68 | $26.46 | 216,124 |
2018-04-20 | $29.61 | $29.66 | $29.35 | $29.44 | $26.25 | 189,051 |
2018-04-19 | $29.65 | $29.97 | $29.56 | $29.70 | $26.48 | 257,985 |
2018-04-18 | $29.82 | $29.89 | $29.47 | $29.81 | $26.58 | 260,006 |
2018-04-17 | $29.35 | $29.54 | $29.35 | $29.44 | $26.25 | 241,407 |
2018-04-16 | $29.56 | $29.64 | $29.35 | $29.43 | $26.24 | 240,040 |
2018-04-13 | $29.36 | $29.59 | $29.16 | $29.42 | $26.23 | 223,220 |
2018-04-12 | $28.72 | $29.25 | $28.51 | $29.11 | $25.96 | 288,260 |
2018-04-11 | $28.45 | $28.66 | $28.28 | $28.60 | $25.50 | 292,252 |
2018-04-10 | $28.46 | $28.64 | $28.21 | $28.41 | $25.33 | 358,421 |
2018-04-09 | $28.22 | $28.22 | $27.63 | $27.96 | $24.93 | 412,824 |
2018-04-06 | $28.41 | $28.49 | $27.67 | $27.92 | $24.90 | 524,188 |
2018-04-05 | $27.01 | $28.50 | $26.73 | $28.50 | $25.41 | 1,692,508 |
2018-04-04 | $26.42 | $27.30 | $26.34 | $27.23 | $24.28 | 729,597 |
2018-04-03 | $26.38 | $26.71 | $26.13 | $26.71 | $23.82 | 504,174 |
2018-04-02 | $26.43 | $26.50 | $25.91 | $26.16 | $23.33 | 319,417 |
2018-03-29 | $26.29 | $26.50 | $25.91 | $26.50 | $23.63 | 514,060 |
2018-03-28 | $26.17 | $26.42 | $26.10 | $26.16 | $23.33 | 308,071 |
2018-03-27 | $26.62 | $26.72 | $26.24 | $26.32 | $23.47 | 378,190 |
2018-03-26 | $26.58 | $26.64 | $26.31 | $26.57 | $23.69 | 247,696 |
2018-03-23 | $26.91 | $27.11 | $26.30 | $26.33 | $23.48 | 331,002 |
2018-03-22 | $27.29 | $27.36 | $26.72 | $26.77 | $23.87 | 376,457 |
2018-03-21 | $26.50 | $27.67 | $26.50 | $27.57 | $24.58 | 549,772 |
2018-03-20 | $26.31 | $26.71 | $26.31 | $26.50 | $23.63 | 694,232 |
2018-03-19 | $26.38 | $26.38 | $26.04 | $26.26 | $23.42 | 321,202 |
2018-03-16 | $26.26 | $26.52 | $26.18 | $26.45 | $23.58 | 904,907 |
2018-03-15 | $26.54 | $26.54 | $26.03 | $26.14 | $23.31 | 564,322 |
2018-03-14 | $26.79 | $27.07 | $26.38 | $26.40 | $23.54 | 493,674 |
2018-03-13 | $27.28 | $27.28 | $26.51 | $26.59 | $23.71 | 417,484 |
2018-03-12 | $27.13 | $27.54 | $27.02 | $27.18 | $24.24 | 286,191 |
2018-03-09 | $27.23 | $27.57 | $26.96 | $27.34 | $24.38 | 430,585 |
2018-03-08 | $27.37 | $27.37 | $26.78 | $26.96 | $24.04 | 266,695 |
2018-03-07 | $27.04 | $27.45 | $27.00 | $27.21 | $24.26 | 442,966 |
2018-03-06 | $27.25 | $27.54 | $27.20 | $27.35 | $24.39 | 328,752 |
2018-03-05 | $26.38 | $27.08 | $26.15 | $27.02 | $24.09 | 290,145 |
2018-03-02 | $26.71 | $26.80 | $26.39 | $26.57 | $23.69 | 342,285 |
2018-03-01 | $27.00 | $27.04 | $26.52 | $26.74 | $23.84 | 266,871 |
2018-02-28 | $27.75 | $27.75 | $27.02 | $27.07 | $23.99 | 466,641 |
2018-02-27 | $27.53 | $27.99 | $27.51 | $27.60 | $24.46 | 431,245 |
2018-02-26 | $27.27 | $27.79 | $27.25 | $27.70 | $24.55 | 286,559 |
2018-02-23 | $27.18 | $27.39 | $27.08 | $27.32 | $24.22 | 295,513 |
2018-02-22 | $27.16 | $27.57 | $26.93 | $27.07 | $23.99 | 370,592 |
2018-02-21 | $27.14 | $27.44 | $26.92 | $26.96 | $23.90 | 406,550 |
2018-02-20 | $27.40 | $27.55 | $27.05 | $27.11 | $24.03 | 299,274 |
2018-02-16 | $27.20 | $27.71 | $27.17 | $27.51 | $24.38 | 342,418 |
2018-02-15 | $27.88 | $27.88 | $27.29 | $27.42 | $24.30 | 856,938 |
2018-02-14 | $27.00 | $27.89 | $27.00 | $27.74 | $24.59 | 776,205 |
2018-02-13 | $27.70 | $28.00 | $27.15 | $27.32 | $24.22 | 513,803 |
2018-02-12 | $27.94 | $28.28 | $27.83 | $28.04 | $24.85 | 626,497 |
2018-02-09 | $28.03 | $28.23 | $27.49 | $27.94 | $24.77 | 958,667 |
2018-02-08 | $28.18 | $28.33 | $27.75 | $27.83 | $24.67 | 1,008,339 |
2018-02-07 | $28.76 | $28.76 | $28.16 | $28.25 | $25.04 | 485,705 |
2018-02-06 | $28.16 | $28.82 | $28.11 | $28.79 | $25.52 | 734,931 |
2018-02-05 | $29.40 | $29.58 | $28.28 | $28.40 | $25.17 | 817,366 |
2018-02-02 | $30.46 | $31.05 | $29.86 | $29.90 | $26.50 | 702,378 |
2018-02-01 | $31.24 | $31.68 | $31.24 | $31.53 | $27.95 | 579,723 |
2018-01-31 | $31.19 | $31.70 | $31.19 | $31.44 | $27.87 | 418,607 |
2018-01-30 | $31.54 | $31.75 | $30.78 | $30.80 | $27.30 | 240,050 |
2018-01-29 | $31.56 | $31.88 | $31.43 | $31.79 | $28.18 | 707,422 |
2018-01-26 | $31.61 | $31.98 | $31.61 | $31.70 | $28.10 | 219,695 |
2018-01-25 | $32.69 | $32.81 | $31.56 | $31.66 | $28.06 | 388,552 |
2018-01-24 | $32.69 | $32.81 | $32.18 | $32.54 | $28.84 | 572,981 |
2018-01-23 | $32.24 | $32.67 | $32.09 | $32.53 | $28.83 | 421,824 |
2018-01-22 | $31.21 | $32.14 | $31.21 | $32.14 | $28.49 | 235,327 |
2018-01-19 | $31.79 | $31.79 | $31.35 | $31.61 | $28.02 | 402,369 |
2018-01-18 | $32.17 | $32.17 | $31.69 | $31.78 | $28.17 | 554,835 |
2018-01-17 | $31.63 | $32.28 | $31.40 | $32.15 | $28.50 | 333,368 |
2018-01-16 | $31.43 | $31.65 | $31.26 | $31.45 | $27.88 | 458,136 |
2018-01-12 | $31.26 | $31.47 | $31.04 | $31.17 | $27.63 | 224,863 |
2018-01-11 | $31.50 | $31.90 | $31.33 | $31.40 | $27.83 | 346,434 |
2018-01-10 | $31.89 | $31.89 | $31.54 | $31.66 | $28.06 | 175,608 |
2018-01-09 | $31.97 | $32.00 | $31.70 | $31.74 | $28.13 | 198,454 |
2018-01-08 | $32.39 | $32.39 | $31.76 | $31.80 | $28.19 | 345,463 |
2018-01-05 | $31.87 | $32.08 | $31.61 | $31.67 | $28.07 | 184,729 |
2018-01-04 | $31.72 | $31.91 | $31.54 | $31.83 | $28.21 | 230,877 |
2018-01-03 | $31.58 | $31.75 | $31.37 | $31.62 | $28.03 | 368,854 |
2018-01-02 | $31.25 | $31.59 | $31.14 | $31.58 | $27.99 | 396,555 |
2017-12-29 | $31.15 | $31.33 | $31.08 | $31.19 | $27.65 | 109,348 |
2017-12-28 | $30.84 | $31.15 | $30.75 | $31.10 | $27.57 | 167,234 |
2017-12-27 | $30.34 | $30.76 | $30.34 | $30.74 | $27.25 | 138,115 |
2017-12-26 | $30.17 | $30.60 | $30.15 | $30.43 | $26.97 | 124,757 |
2017-12-22 | $30.09 | $30.31 | $29.80 | $30.19 | $26.76 | 294,161 |
2017-12-21 | $29.65 | $30.13 | $29.65 | $29.99 | $26.58 | 215,583 |
2017-12-20 | $29.86 | $29.89 | $29.50 | $29.70 | $26.33 | 241,037 |
2017-12-19 | $29.62 | $30.14 | $29.62 | $29.96 | $26.56 | 311,244 |
2017-12-18 | $29.55 | $30.11 | $29.52 | $29.68 | $26.31 | 181,649 |
2017-12-15 | $29.97 | $30.06 | $29.41 | $29.51 | $26.16 | 249,723 |
2017-12-14 | $30.12 | $30.12 | $29.55 | $29.72 | $26.34 | 341,477 |
2017-12-13 | $30.51 | $30.85 | $29.94 | $30.01 | $26.60 | 446,109 |
2017-12-12 | $30.53 | $30.84 | $30.41 | $30.55 | $27.08 | 226,944 |
2017-12-11 | $30.60 | $30.91 | $30.47 | $30.56 | $27.09 | 173,399 |
2017-12-08 | $31.05 | $31.05 | $30.65 | $30.73 | $27.24 | 555,069 |
2017-12-07 | $30.95 | $31.14 | $30.76 | $30.88 | $27.37 | 107,815 |
2017-12-06 | $31.10 | $31.45 | $30.97 | $31.02 | $27.50 | 182,264 |
2017-12-05 | $31.00 | $31.46 | $31.00 | $31.22 | $27.67 | 185,761 |
2017-12-04 | $31.32 | $31.50 | $31.08 | $31.14 | $27.60 | 216,703 |
2017-12-01 | $31.17 | $31.86 | $31.17 | $31.19 | $27.65 | 230,381 |
2017-11-30 | $30.81 | $31.20 | $30.75 | $30.93 | $27.42 | 175,456 |
2017-11-29 | $30.90 | $30.98 | $30.56 | $30.76 | $27.12 | 166,511 |
2017-11-28 | $30.77 | $31.22 | $30.65 | $30.97 | $27.31 | 159,910 |
2017-11-27 | $30.90 | $31.07 | $30.74 | $30.81 | $27.17 | 121,423 |
2017-11-24 | $31.33 | $31.33 | $31.12 | $31.16 | $27.48 | 42,946 |
2017-11-22 | $31.01 | $31.31 | $31.01 | $31.23 | $27.54 | 111,820 |
2017-11-21 | $30.81 | $31.11 | $30.81 | $30.94 | $27.28 | 143,036 |
2017-11-20 | $31.20 | $31.22 | $30.74 | $30.79 | $27.15 | 156,363 |
2017-11-17 | $31.37 | $31.41 | $31.00 | $31.24 | $27.55 | 131,838 |
2017-11-16 | $31.17 | $31.40 | $31.10 | $31.21 | $27.52 | 191,976 |
2017-11-15 | $31.07 | $31.31 | $31.04 | $31.15 | $27.47 | 119,553 |
2017-11-14 | $31.79 | $31.79 | $31.24 | $31.32 | $27.62 | 146,483 |
2017-11-13 | $31.93 | $31.94 | $31.45 | $31.62 | $27.88 | 142,375 |
2017-11-10 | $31.92 | $32.17 | $31.65 | $32.03 | $28.24 | 127,590 |
2017-11-09 | $31.56 | $32.13 | $31.34 | $32.00 | $28.22 | 199,619 |
2017-11-08 | $31.44 | $31.77 | $31.31 | $31.56 | $27.83 | 237,792 |
2017-11-07 | $31.39 | $31.43 | $31.11 | $31.34 | $27.64 | 242,066 |
2017-11-06 | $31.43 | $31.50 | $30.86 | $31.38 | $27.67 | 415,419 |
2017-11-03 | $30.83 | $31.24 | $30.83 | $31.22 | $27.53 | 356,531 |
2017-11-02 | $30.35 | $31.14 | $30.35 | $30.57 | $26.96 | 809,316 |
2017-11-01 | $32.43 | $32.75 | $31.98 | $32.23 | $28.42 | 293,589 |
2017-10-31 | $32.19 | $32.55 | $32.11 | $32.38 | $28.55 | 278,255 |
2017-10-30 | $31.69 | $32.38 | $31.69 | $32.23 | $28.42 | 199,838 |
2017-10-27 | $30.00 | $31.99 | $30.00 | $31.91 | $28.14 | 507,640 |
2017-10-26 | $31.00 | $31.25 | $30.89 | $31.03 | $27.36 | 562,029 |
2017-10-25 | $30.96 | $31.11 | $30.75 | $30.92 | $27.27 | 154,283 |
2017-10-24 | $31.01 | $31.08 | $30.87 | $31.00 | $27.34 | 157,658 |
2017-10-23 | $31.38 | $31.38 | $30.95 | $30.98 | $27.32 | 124,837 |
2017-10-20 | $31.63 | $31.69 | $31.05 | $31.30 | $27.60 | 246,661 |
2017-10-19 | $31.46 | $31.87 | $31.46 | $31.70 | $27.95 | 186,180 |
2017-10-18 | $31.53 | $32.09 | $31.53 | $31.77 | $28.02 | 162,547 |
2017-10-17 | $31.39 | $31.94 | $31.37 | $31.90 | $28.13 | 159,979 |
2017-10-16 | $31.27 | $31.65 | $31.25 | $31.53 | $27.80 | 116,458 |
2017-10-13 | $31.44 | $31.55 | $31.19 | $31.45 | $27.73 | 146,597 |
2017-10-12 | $31.44 | $31.44 | $30.99 | $31.07 | $27.40 | 166,123 |
2017-10-11 | $31.54 | $32.01 | $31.53 | $31.64 | $27.90 | 119,505 |
2017-10-10 | $31.59 | $32.00 | $31.56 | $31.71 | $27.96 | 213,909 |
2017-10-09 | $31.45 | $31.49 | $31.13 | $31.19 | $27.50 | 54,684 |
2017-10-06 | $31.29 | $31.33 | $31.08 | $31.33 | $27.63 | 163,537 |
2017-10-05 | $31.57 | $31.71 | $31.40 | $31.48 | $27.76 | 123,113 |
2017-10-04 | $31.95 | $31.95 | $31.62 | $31.71 | $27.96 | 126,344 |
2017-10-03 | $32.00 | $32.17 | $31.80 | $32.04 | $28.25 | 162,756 |
2017-10-02 | $31.58 | $31.88 | $31.58 | $31.86 | $28.09 | 161,646 |
2017-09-29 | $31.62 | $32.14 | $31.62 | $31.94 | $28.17 | 209,352 |
2017-09-28 | $31.89 | $32.14 | $31.76 | $31.79 | $28.03 | 175,437 |
2017-09-27 | $31.77 | $32.04 | $31.77 | $31.99 | $28.21 | 193,583 |
2017-09-26 | $31.80 | $32.05 | $31.50 | $31.86 | $28.09 | 163,210 |
2017-09-25 | $31.89 | $32.15 | $31.73 | $32.01 | $28.23 | 214,001 |
2017-09-22 | $31.71 | $31.91 | $31.50 | $31.64 | $27.90 | 218,325 |
2017-09-21 | $31.09 | $31.74 | $31.09 | $31.63 | $27.89 | 245,829 |
2017-09-20 | $31.44 | $31.56 | $31.08 | $31.24 | $27.55 | 167,049 |
2017-09-19 | $31.30 | $31.49 | $31.21 | $31.44 | $27.72 | 121,643 |
2017-09-18 | $31.13 | $31.34 | $30.97 | $31.22 | $27.53 | 204,395 |
2017-09-15 | $31.24 | $31.30 | $30.92 | $31.15 | $27.47 | 330,881 |
2017-09-14 | $30.65 | $31.14 | $30.61 | $31.11 | $27.43 | 414,846 |
2017-09-13 | $31.26 | $31.27 | $31.04 | $31.20 | $27.51 | 280,590 |
2017-09-12 | $30.92 | $31.27 | $30.82 | $31.14 | $27.46 | 105,174 |
2017-09-11 | $30.71 | $31.06 | $30.56 | $31.00 | $27.34 | 353,036 |
2017-09-08 | $30.65 | $30.88 | $30.63 | $30.66 | $27.04 | 201,129 |
2017-09-07 | $30.57 | $30.84 | $30.57 | $30.80 | $27.16 | 180,728 |
2017-09-06 | $30.28 | $30.78 | $29.91 | $30.61 | $26.99 | 174,483 |
2017-09-05 | $30.25 | $30.36 | $29.97 | $30.14 | $26.58 | 234,462 |
2017-09-01 | $29.66 | $30.24 | $29.66 | $30.20 | $26.63 | 208,523 |
2017-08-31 | $29.34 | $29.63 | $29.07 | $29.55 | $26.06 | 284,850 |
2017-08-30 | $29.00 | $29.46 | $28.83 | $29.23 | $25.78 | 232,253 |
2017-08-29 | $29.09 | $29.26 | $28.94 | $29.24 | $25.64 | 150,745 |
2017-08-28 | $29.48 | $29.48 | $29.15 | $29.18 | $25.59 | 281,996 |
2017-08-25 | $29.25 | $29.37 | $29.06 | $29.26 | $25.66 | 126,534 |
2017-08-24 | $28.68 | $29.20 | $28.68 | $29.06 | $25.49 | 129,034 |
2017-08-23 | $28.15 | $29.04 | $28.15 | $28.87 | $25.32 | 338,235 |
2017-08-22 | $28.36 | $28.76 | $28.36 | $28.67 | $25.14 | 154,021 |
2017-08-21 | $28.54 | $28.68 | $28.22 | $28.36 | $24.87 | 241,178 |
2017-08-18 | $28.45 | $28.77 | $28.38 | $28.68 | $25.15 | 182,449 |
2017-08-17 | $28.31 | $28.65 | $28.31 | $28.37 | $24.88 | 163,682 |
2017-08-16 | $28.31 | $28.64 | $28.23 | $28.49 | $24.99 | 230,846 |
2017-08-15 | $28.28 | $28.36 | $28.04 | $28.26 | $24.78 | 178,814 |
2017-08-14 | $28.87 | $28.96 | $28.36 | $28.42 | $24.92 | 167,736 |
2017-08-11 | $28.89 | $28.99 | $28.73 | $28.76 | $25.22 | 232,516 |
2017-08-10 | $29.22 | $29.37 | $28.68 | $28.69 | $25.16 | 366,971 |
2017-08-09 | $29.22 | $29.49 | $29.08 | $29.21 | $25.62 | 306,760 |
2017-08-08 | $28.95 | $29.40 | $28.88 | $29.28 | $25.68 | 254,551 |
2017-08-07 | $28.99 | $29.19 | $28.92 | $29.11 | $25.53 | 95,674 |
2017-08-04 | $28.80 | $29.30 | $28.80 | $29.19 | $25.60 | 242,969 |
2017-08-03 | $29.09 | $29.34 | $28.75 | $28.96 | $25.40 | 334,249 |
2017-08-02 | $28.50 | $29.47 | $28.37 | $29.25 | $25.65 | 366,017 |
2017-08-01 | $28.62 | $28.82 | $28.09 | $28.57 | $25.06 | 254,379 |
2017-07-31 | $28.76 | $28.95 | $28.41 | $28.64 | $25.12 | 227,668 |
2017-07-28 | $29.29 | $30.08 | $28.89 | $28.99 | $25.42 | 392,240 |
2017-07-27 | $29.76 | $29.76 | $29.30 | $29.65 | $26.00 | 170,919 |
2017-07-26 | $29.81 | $29.98 | $29.57 | $29.68 | $26.03 | 148,704 |
2017-07-25 | $29.69 | $29.82 | $29.27 | $29.60 | $25.96 | 218,704 |
2017-07-24 | $29.47 | $29.47 | $29.23 | $29.41 | $25.79 | 99,256 |
2017-07-21 | $29.72 | $29.72 | $29.07 | $29.31 | $25.71 | 280,417 |
2017-07-20 | $30.04 | $30.16 | $29.61 | $29.72 | $26.06 | 172,998 |
2017-07-19 | $29.33 | $30.00 | $29.33 | $29.92 | $26.24 | 178,131 |
2017-07-18 | $29.33 | $29.33 | $28.97 | $29.23 | $25.64 | 144,901 |
2017-07-17 | $29.01 | $29.44 | $29.01 | $29.14 | $25.56 | 102,529 |
2017-07-14 | $29.26 | $29.31 | $28.97 | $29.20 | $25.61 | 181,548 |
2017-07-13 | $29.40 | $29.40 | $29.05 | $29.20 | $25.61 | 210,918 |
2017-07-12 | $28.69 | $29.43 | $28.69 | $29.32 | $25.71 | 388,982 |
2017-07-11 | $28.41 | $28.63 | $28.05 | $28.58 | $25.06 | 317,898 |
2017-07-10 | $27.94 | $28.12 | $27.81 | $28.06 | $24.61 | 175,476 |
2017-07-07 | $28.16 | $28.29 | $27.83 | $28.09 | $24.64 | 223,451 |
2017-07-06 | $28.80 | $28.80 | $28.16 | $28.24 | $24.77 | 327,655 |
2017-07-05 | $28.95 | $29.00 | $28.03 | $28.52 | $25.01 | 314,327 |
2017-07-03 | $29.35 | $29.64 | $29.30 | $29.60 | $25.96 | 64,671 |
2017-06-30 | $29.54 | $29.54 | $29.01 | $29.18 | $25.59 | 269,242 |
2017-06-29 | $29.78 | $29.81 | $29.18 | $29.39 | $25.78 | 286,209 |
2017-06-28 | $29.50 | $29.89 | $29.31 | $29.77 | $26.11 | 198,464 |
2017-06-27 | $29.31 | $29.40 | $29.05 | $29.31 | $25.71 | 369,115 |
2017-06-26 | $29.64 | $29.66 | $29.06 | $29.11 | $25.53 | 256,194 |
2017-06-23 | $29.11 | $29.54 | $28.83 | $29.52 | $25.89 | 380,289 |
2017-06-22 | $29.08 | $29.34 | $28.89 | $28.99 | $25.42 | 553,330 |
2017-06-21 | $29.13 | $29.38 | $28.68 | $28.95 | $25.39 | 270,836 |
2017-06-20 | $29.25 | $29.35 | $28.87 | $29.11 | $25.53 | 187,270 |
2017-06-19 | $29.68 | $30.02 | $29.62 | $29.70 | $26.05 | 238,556 |
2017-06-16 | $29.12 | $29.95 | $28.91 | $29.95 | $26.27 | 424,300 |
2017-06-15 | $28.72 | $29.06 | $28.71 | $28.98 | $25.42 | 306,127 |
2017-06-14 | $29.06 | $29.23 | $28.88 | $28.94 | $25.38 | 445,782 |
2017-06-13 | $28.97 | $29.22 | $28.84 | $29.05 | $25.48 | 434,287 |
2017-06-12 | $28.37 | $28.84 | $28.15 | $28.81 | $25.27 | 418,292 |
2017-06-09 | $28.04 | $28.27 | $27.90 | $28.23 | $24.76 | 343,756 |
2017-06-08 | $27.79 | $27.99 | $27.67 | $27.93 | $24.49 | 253,623 |
2017-06-07 | $28.22 | $28.37 | $27.59 | $27.68 | $24.28 | 315,564 |
2017-06-06 | $27.97 | $28.28 | $27.91 | $28.21 | $24.74 | 180,067 |
2017-06-05 | $28.06 | $28.15 | $27.81 | $27.95 | $24.51 | 196,768 |
2017-06-02 | $28.06 | $28.19 | $27.97 | $28.06 | $24.61 | 156,572 |
2017-06-01 | $28.37 | $28.74 | $28.21 | $28.32 | $24.84 | 268,660 |
2017-05-31 | $28.34 | $28.57 | $28.21 | $28.27 | $24.79 | 281,824 |
2017-05-30 | $28.68 | $28.81 | $28.55 | $28.72 | $25.05 | 269,112 |
2017-05-26 | $28.61 | $28.85 | $28.53 | $28.81 | $25.12 | 300,043 |
2017-05-25 | $28.82 | $29.10 | $28.45 | $28.58 | $24.92 | 281,539 |
2017-05-24 | $28.66 | $28.94 | $28.36 | $28.93 | $25.23 | 378,077 |
2017-05-23 | $29.17 | $29.34 | $29.00 | $29.05 | $25.33 | 189,915 |
2017-05-22 | $29.21 | $29.21 | $28.84 | $29.03 | $25.32 | 81,682 |
2017-05-19 | $28.37 | $29.09 | $28.37 | $28.99 | $25.28 | 180,094 |
2017-05-18 | $28.32 | $28.64 | $28.11 | $28.32 | $24.70 | 217,717 |
2017-05-17 | $28.88 | $28.91 | $28.31 | $28.35 | $24.72 | 211,529 |
2017-05-16 | $29.43 | $29.51 | $28.82 | $28.89 | $25.19 | 227,311 |
2017-05-15 | $29.38 | $29.52 | $29.23 | $29.25 | $25.51 | 267,747 |
2017-05-12 | $28.91 | $29.11 | $28.73 | $28.98 | $25.27 | 263,172 |
2017-05-11 | $28.92 | $29.05 | $28.77 | $28.84 | $25.15 | 246,910 |
2017-05-10 | $29.03 | $29.22 | $28.67 | $29.06 | $25.34 | 404,883 |
2017-05-09 | $28.92 | $28.92 | $28.40 | $28.74 | $25.06 | 265,644 |
2017-05-08 | $28.70 | $28.98 | $28.65 | $28.85 | $25.16 | 243,772 |
2017-05-05 | $28.43 | $28.86 | $28.19 | $28.81 | $25.12 | 282,773 |
2017-05-04 | $28.82 | $28.82 | $28.18 | $28.38 | $24.75 | 349,077 |
2017-05-03 | $28.80 | $29.20 | $28.70 | $28.90 | $25.20 | 259,692 |
2017-05-02 | $29.06 | $29.20 | $28.60 | $28.78 | $25.10 | 258,984 |
2017-05-01 | $29.42 | $29.42 | $28.82 | $28.93 | $25.23 | 322,534 |
2017-04-28 | $29.67 | $29.67 | $29.02 | $29.07 | $25.35 | 420,792 |
2017-04-27 | $30.13 | $30.13 | $29.10 | $29.42 | $25.66 | 407,856 |
2017-04-26 | $30.60 | $30.72 | $30.13 | $30.14 | $26.28 | 318,594 |
2017-04-25 | $30.04 | $30.57 | $29.98 | $30.52 | $26.62 | 246,600 |
2017-04-24 | $30.39 | $30.39 | $30.03 | $30.04 | $26.20 | 216,690 |
2017-04-21 | $29.73 | $30.01 | $29.51 | $29.98 | $26.14 | 241,866 |
2017-04-20 | $29.87 | $29.95 | $29.57 | $29.74 | $25.94 | 289,778 |
2017-04-19 | $30.21 | $30.33 | $29.62 | $29.69 | $25.89 | 225,375 |
2017-04-18 | $30.31 | $30.55 | $30.07 | $30.23 | $26.36 | 149,159 |
2017-04-17 | $30.09 | $30.66 | $30.09 | $30.48 | $26.58 | 210,707 |
2017-04-13 | $30.92 | $30.92 | $30.00 | $30.04 | $26.20 | 220,878 |
2017-04-12 | $30.88 | $31.13 | $30.67 | $30.85 | $26.90 | 192,758 |
2017-04-11 | $30.85 | $31.03 | $30.57 | $30.86 | $26.91 | 250,004 |
2017-04-10 | $30.62 | $31.14 | $30.44 | $30.95 | $26.99 | 451,190 |
2017-04-07 | $30.56 | $30.56 | $30.19 | $30.33 | $26.45 | 237,704 |
2017-04-06 | $30.43 | $30.63 | $30.27 | $30.39 | $26.50 | 276,115 |
2017-04-05 | $30.33 | $30.65 | $30.05 | $30.27 | $26.40 | 546,809 |
2017-04-04 | $30.29 | $30.78 | $30.09 | $30.74 | $26.81 | 249,282 |
2017-04-03 | $30.38 | $30.52 | $30.13 | $30.33 | $26.45 | 433,030 |
2017-03-31 | $30.64 | $30.71 | $30.42 | $30.50 | $26.60 | 382,483 |
2017-03-30 | $31.20 | $31.27 | $30.47 | $30.56 | $26.65 | 343,339 |
2017-03-29 | $31.23 | $31.25 | $30.75 | $31.16 | $27.17 | 353,508 |
2017-03-28 | $30.83 | $31.44 | $30.59 | $31.35 | $27.34 | 206,905 |
2017-03-27 | $30.71 | $30.94 | $30.65 | $30.69 | $26.76 | 173,422 |
2017-03-24 | $31.01 | $31.06 | $30.71 | $30.87 | $26.92 | 151,723 |
2017-03-23 | $30.99 | $31.04 | $30.59 | $30.82 | $26.88 | 213,743 |
2017-03-22 | $30.56 | $31.08 | $30.27 | $31.04 | $27.07 | 202,305 |
2017-03-21 | $31.08 | $31.26 | $30.53 | $30.62 | $26.70 | 267,451 |
2017-03-20 | $30.87 | $30.96 | $30.58 | $30.75 | $26.82 | 264,762 |
2017-03-17 | $31.11 | $31.35 | $30.81 | $30.92 | $26.96 | 249,133 |
2017-03-16 | $30.72 | $31.14 | $30.72 | $31.02 | $27.05 | 305,382 |
2017-03-15 | $30.22 | $30.81 | $30.15 | $30.73 | $26.80 | 469,968 |
2017-03-14 | $30.37 | $30.44 | $30.04 | $30.16 | $26.30 | 190,715 |
2017-03-13 | $30.59 | $30.60 | $30.21 | $30.58 | $26.67 | 231,088 |
2017-03-10 | $31.00 | $31.00 | $30.17 | $30.53 | $26.62 | 425,074 |
2017-03-09 | $30.16 | $30.78 | $30.05 | $30.62 | $26.70 | 328,215 |
2017-03-08 | $30.75 | $31.03 | $30.21 | $30.24 | $26.37 | 258,786 |
2017-03-07 | $30.99 | $31.00 | $30.68 | $30.93 | $26.97 | 257,095 |
2017-03-06 | $30.60 | $30.88 | $30.52 | $30.85 | $26.90 | 198,816 |
2017-03-03 | $30.80 | $30.92 | $30.59 | $30.75 | $26.82 | 375,006 |
2017-03-02 | $30.71 | $30.98 | $30.62 | $30.85 | $26.90 | 278,088 |
2017-03-01 | $31.39 | $31.39 | $30.70 | $30.91 | $26.96 | 633,088 |
2017-02-28 | $31.69 | $31.69 | $31.24 | $31.28 | $27.15 | 283,811 |
2017-02-27 | $31.73 | $31.93 | $31.40 | $31.93 | $27.71 | 311,175 |
2017-02-24 | $32.72 | $32.72 | $31.31 | $31.54 | $27.37 | 398,599 |
2017-02-23 | $32.92 | $32.94 | $32.48 | $32.64 | $28.33 | 254,047 |
2017-02-22 | $32.35 | $32.53 | $32.13 | $32.48 | $28.19 | 242,633 |
2017-02-21 | $32.82 | $32.86 | $32.59 | $32.86 | $28.52 | 176,124 |
2017-02-17 | $32.43 | $32.92 | $32.34 | $32.72 | $28.40 | 160,985 |
2017-02-16 | $32.56 | $32.88 | $32.52 | $32.80 | $28.47 | 233,013 |
2017-02-15 | $32.51 | $32.67 | $32.34 | $32.67 | $28.35 | 265,315 |
2017-02-14 | $32.47 | $32.52 | $32.12 | $32.49 | $28.20 | 107,464 |
2017-02-13 | $32.70 | $32.70 | $32.16 | $32.43 | $28.14 | 182,789 |
2017-02-10 | $32.61 | $32.79 | $32.48 | $32.62 | $28.31 | 159,309 |
2017-02-09 | $32.52 | $32.63 | $32.21 | $32.31 | $28.04 | 143,954 |
2017-02-08 | $31.92 | $32.27 | $31.67 | $32.13 | $27.88 | 134,905 |
2017-02-07 | $32.28 | $32.36 | $31.88 | $32.04 | $27.81 | 205,135 |
2017-02-06 | $33.03 | $33.08 | $32.29 | $32.45 | $28.16 | 147,333 |
2017-02-03 | $33.12 | $33.34 | $32.65 | $32.93 | $28.58 | 1,729 |
2017-02-02 | $33.16 | $33.24 | $32.69 | $32.95 | $28.60 | 1,684 |
2017-02-01 | $33.06 | $33.11 | $32.68 | $33.02 | $28.66 | 420,946 |
2017-01-31 | $33.09 | $33.09 | $32.53 | $32.88 | $28.54 | 414,335 |
2017-01-30 | $33.33 | $33.33 | $32.57 | $32.61 | $28.30 | 378,475 |
2017-01-27 | $33.43 | $33.60 | $33.06 | $33.17 | $28.79 | 193,967 |
2017-01-26 | $33.96 | $33.96 | $33.19 | $33.38 | $28.97 | 212,548 |
2017-01-25 | $33.57 | $33.89 | $33.45 | $33.81 | $29.34 | 304,978 |
2017-01-24 | $32.63 | $33.48 | $32.63 | $33.47 | $29.05 | 298,873 |
2017-01-23 | $33.43 | $33.43 | $32.82 | $33.02 | $28.66 | 290,826 |
2017-01-20 | $33.51 | $33.77 | $33.28 | $33.34 | $28.93 | 154,528 |
2017-01-19 | $33.48 | $33.74 | $33.10 | $33.28 | $28.88 | 148,010 |
2017-01-18 | $34.46 | $34.62 | $33.60 | $33.65 | $29.20 | 137,982 |
2017-01-17 | $34.53 | $34.77 | $34.39 | $34.55 | $29.98 | 121,482 |
2017-01-13 | $34.46 | $34.53 | $34.30 | $34.37 | $29.83 | 68,696 |
2017-01-12 | $34.79 | $34.79 | $34.31 | $34.43 | $29.88 | 84,533 |
2017-01-11 | $34.62 | $34.68 | $34.13 | $34.60 | $30.03 | 136,846 |
2017-01-10 | $34.84 | $34.98 | $34.45 | $34.49 | $29.93 | 122,076 |
2017-01-09 | $34.81 | $34.94 | $34.49 | $34.65 | $30.07 | 134,063 |
2017-01-06 | $34.76 | $35.09 | $34.64 | $34.96 | $30.34 | 163,713 |
2017-01-05 | $34.80 | $35.17 | $34.71 | $34.88 | $30.27 | 127,886 |
2017-01-04 | $35.11 | $35.25 | $34.97 | $35.23 | $30.57 | 78,990 |
2017-01-03 | $35.15 | $35.43 | $34.78 | $35.03 | $30.40 | 170,322 |
2016-12-30 | $34.82 | $35.36 | $34.68 | $34.76 | $30.17 | 115,389 |
2016-12-29 | $34.79 | $35.15 | $34.77 | $34.94 | $30.32 | 86,672 |
2016-12-28 | $34.78 | $35.19 | $34.78 | $34.84 | $30.24 | 87,748 |
2016-12-27 | $33.99 | $35.46 | $33.72 | $34.88 | $30.27 | 62,066 |
2016-12-23 | $35.41 | $35.59 | $34.93 | $35.02 | $30.39 | 166,661 |
2016-12-22 | $35.80 | $35.91 | $35.55 | $35.67 | $30.96 | 145,575 |
2016-12-21 | $35.63 | $36.39 | $35.63 | $35.90 | $31.16 | 121,250 |
2016-12-20 | $35.60 | $36.00 | $35.58 | $35.84 | $31.10 | 166,771 |
2016-12-19 | $36.18 | $36.18 | $35.52 | $35.61 | $30.90 | 152,528 |
2016-12-16 | $35.77 | $36.32 | $35.65 | $36.04 | $31.28 | 202,057 |
2016-12-15 | $35.18 | $35.70 | $35.01 | $35.57 | $30.87 | 113,763 |
2016-12-14 | $36.56 | $36.65 | $35.38 | $35.47 | $30.78 | 155,994 |
2016-12-13 | $36.60 | $36.85 | $36.41 | $36.55 | $31.72 | 162,547 |
2016-12-12 | $35.85 | $36.67 | $35.85 | $36.37 | $31.56 | 223,829 |
2016-12-09 | $35.06 | $35.38 | $35.04 | $35.22 | $30.57 | 186,515 |
2016-12-08 | $34.99 | $35.08 | $34.49 | $35.06 | $30.43 | 127,735 |
2016-12-07 | $34.78 | $35.03 | $34.57 | $34.95 | $30.33 | 126,369 |
2016-12-06 | $33.81 | $34.97 | $33.81 | $34.77 | $30.18 | 216,361 |
2016-12-05 | $33.95 | $34.23 | $33.69 | $34.08 | $29.58 | 136,513 |
2016-12-02 | $33.96 | $34.06 | $33.56 | $33.69 | $29.24 | 151,017 |
2016-12-01 | $34.91 | $34.93 | $33.93 | $34.02 | $29.52 | 153,850 |
2016-11-30 | $33.84 | $34.68 | $33.84 | $34.32 | $29.79 | 275,870 |
2016-11-29 | $32.70 | $32.96 | $32.37 | $32.91 | $28.44 | 145,240 |
2016-11-28 | $33.54 | $33.85 | $33.08 | $33.16 | $28.65 | 154,457 |
2016-11-25 | $33.55 | $33.77 | $33.12 | $33.37 | $28.83 | 40,521 |
2016-11-23 | $33.81 | $33.84 | $33.59 | $33.67 | $29.09 | 87,840 |
2016-11-22 | $34.00 | $34.23 | $33.76 | $34.12 | $29.48 | 138,835 |
2016-11-21 | $33.72 | $33.92 | $33.40 | $33.92 | $29.31 | 162,571 |
2016-11-18 | $32.91 | $33.24 | $32.84 | $33.11 | $28.61 | 92,297 |
2016-11-17 | $33.37 | $33.52 | $32.92 | $32.94 | $28.46 | 180,436 |
2016-11-16 | $32.94 | $33.32 | $32.70 | $33.02 | $28.53 | 171,933 |
2016-11-15 | $32.35 | $33.19 | $32.16 | $33.09 | $28.59 | 108,876 |
2016-11-14 | $31.77 | $32.13 | $31.35 | $31.99 | $27.64 | 149,242 |
2016-11-11 | $32.18 | $32.18 | $31.60 | $31.77 | $27.45 | 108,375 |
2016-11-10 | $32.49 | $32.77 | $32.30 | $32.43 | $28.02 | 181,370 |
2016-11-09 | $32.46 | $32.88 | $32.27 | $32.83 | $28.37 | 78,757 |
2016-11-08 | $32.58 | $33.04 | $32.46 | $32.70 | $28.26 | 151,221 |
2016-11-07 | $32.36 | $32.79 | $32.36 | $32.66 | $28.22 | 102,789 |
2016-11-04 | $32.40 | $32.65 | $32.14 | $32.27 | $27.88 | 254,241 |
2016-11-03 | $32.58 | $32.81 | $32.47 | $32.66 | $28.22 | 104,582 |
2016-11-02 | $32.68 | $33.04 | $32.52 | $32.60 | $28.17 | 124,668 |
2016-11-01 | $32.79 | $33.05 | $32.63 | $32.99 | $28.51 | 234,591 |
2016-10-31 | $32.34 | $32.91 | $32.34 | $32.48 | $28.07 | 242,665 |
2016-10-28 | $33.16 | $33.29 | $32.31 | $32.40 | $28.00 | 180,068 |
2016-10-27 | $32.87 | $33.79 | $32.72 | $33.50 | $28.95 | 213,338 |
2016-10-26 | $32.55 | $32.90 | $32.41 | $32.63 | $28.20 | 156,331 |
2016-10-25 | $33.10 | $33.50 | $32.82 | $32.86 | $28.39 | 175,786 |
2016-10-24 | $33.11 | $33.50 | $32.69 | $33.08 | $28.58 | 346,311 |
2016-10-21 | $32.36 | $32.90 | $32.11 | $32.74 | $28.29 | 84,125 |
2016-10-20 | $32.60 | $32.84 | $32.27 | $32.65 | $28.21 | 83,287 |
2016-10-19 | $32.82 | $33.11 | $32.69 | $32.77 | $28.32 | 137,399 |
2016-10-18 | $32.57 | $32.67 | $32.39 | $32.51 | $28.09 | 72,608 |
2016-10-17 | $32.39 | $32.53 | $32.17 | $32.38 | $27.98 | 114,915 |
2016-10-14 | $33.00 | $33.00 | $32.37 | $32.41 | $28.01 | 173,477 |
2016-10-13 | $32.23 | $32.98 | $32.05 | $32.86 | $28.39 | 176,817 |
2016-10-12 | $32.35 | $32.77 | $32.13 | $32.48 | $28.07 | 80,192 |
2016-10-11 | $32.47 | $32.82 | $32.47 | $32.55 | $28.13 | 117,659 |
2016-10-10 | $32.48 | $32.82 | $32.40 | $32.77 | $28.32 | 61,240 |
2016-10-07 | $32.55 | $32.60 | $31.73 | $32.17 | $27.80 | 131,863 |
2016-10-06 | $32.26 | $32.82 | $31.98 | $32.60 | $28.17 | 177,647 |
2016-10-05 | $31.68 | $32.25 | $31.49 | $32.15 | $27.78 | 153,447 |
2016-10-04 | $31.59 | $31.89 | $31.17 | $31.29 | $27.04 | 95,325 |
2016-10-03 | $31.35 | $31.60 | $31.07 | $31.54 | $27.25 | 124,970 |
2016-09-30 | $31.80 | $31.89 | $31.28 | $31.32 | $27.06 | 378,627 |
2016-09-29 | $31.07 | $32.16 | $30.76 | $31.55 | $27.26 | 652,138 |
2016-09-28 | $30.08 | $31.18 | $30.06 | $31.00 | $26.79 | 540,178 |
2016-09-27 | $29.77 | $30.21 | $29.74 | $29.82 | $25.77 | 207,412 |
2016-09-26 | $30.31 | $30.57 | $29.99 | $30.06 | $25.97 | 254,326 |
2016-09-23 | $30.47 | $30.74 | $29.88 | $30.10 | $26.01 | 166,669 |
2016-09-22 | $30.50 | $30.93 | $30.40 | $30.69 | $26.52 | 767,461 |
2016-09-21 | $30.06 | $30.09 | $29.44 | $29.97 | $25.90 | 308,118 |
2016-09-20 | $29.95 | $30.33 | $29.83 | $29.83 | $25.78 | 180,990 |
2016-09-19 | $30.15 | $30.20 | $29.93 | $30.03 | $25.95 | 147,858 |
2016-09-16 | $29.50 | $29.91 | $29.49 | $29.88 | $25.82 | 254,947 |
2016-09-15 | $29.89 | $30.02 | $29.67 | $29.93 | $25.86 | 71,449 |
2016-09-14 | $29.61 | $30.19 | $29.38 | $29.72 | $25.68 | 163,773 |
2016-09-13 | $30.02 | $30.07 | $29.34 | $29.66 | $25.63 | 140,824 |
2016-09-12 | $30.36 | $30.76 | $30.07 | $30.43 | $26.29 | 159,912 |
2016-09-09 | $30.95 | $31.04 | $30.33 | $30.59 | $26.43 | 149,435 |
2016-09-08 | $31.60 | $31.95 | $31.33 | $31.42 | $27.15 | 173,403 |
2016-09-07 | $31.76 | $31.79 | $31.24 | $31.55 | $27.26 | 53,511 |
2016-09-06 | $31.52 | $31.73 | $31.50 | $31.64 | $27.34 | 68,668 |
2016-09-02 | $30.71 | $31.47 | $30.71 | $31.42 | $27.15 | 121,874 |
2016-09-01 | $30.29 | $30.62 | $30.13 | $30.58 | $26.42 | 85,635 |
2016-08-31 | $30.65 | $30.75 | $30.19 | $30.46 | $26.32 | 134,268 |
2016-08-30 | $30.72 | $30.99 | $30.71 | $30.96 | $26.62 | 136,270 |
2016-08-29 | $30.83 | $31.07 | $30.69 | $30.75 | $26.44 | 150,070 |
2016-08-26 | $31.51 | $31.51 | $30.58 | $30.82 | $26.50 | 202,021 |
2016-08-25 | $31.72 | $31.72 | $31.15 | $31.20 | $26.83 | 94,499 |
2016-08-24 | $31.45 | $31.90 | $31.45 | $31.78 | $27.33 | 83,756 |
2016-08-23 | $31.33 | $31.85 | $31.28 | $31.73 | $27.28 | 197,652 |
2016-08-22 | $31.20 | $31.52 | $30.96 | $31.44 | $27.03 | 126,897 |
2016-08-19 | $31.33 | $31.65 | $31.27 | $31.51 | $27.09 | 91,407 |
2016-08-18 | $31.57 | $31.91 | $31.49 | $31.77 | $27.32 | 78,232 |
2016-08-17 | $31.42 | $31.50 | $31.11 | $31.38 | $26.98 | 96,324 |
2016-08-16 | $31.64 | $31.96 | $31.38 | $31.64 | $27.21 | 118,344 |
2016-08-15 | $32.00 | $32.04 | $31.29 | $31.67 | $27.23 | 113,994 |
2016-08-12 | $31.57 | $31.93 | $31.52 | $31.78 | $27.33 | 74,679 |
2016-08-11 | $31.05 | $31.70 | $31.03 | $31.53 | $27.11 | 102,758 |
2016-08-10 | $31.16 | $31.40 | $30.79 | $31.01 | $26.66 | 89,354 |
2016-08-09 | $30.92 | $31.24 | $30.85 | $30.99 | $26.65 | 88,534 |
2016-08-08 | $30.52 | $30.97 | $30.48 | $30.74 | $26.43 | 141,262 |
2016-08-05 | $30.37 | $30.37 | $30.04 | $30.32 | $26.07 | 78,198 |
2016-08-04 | $30.21 | $30.81 | $30.21 | $30.51 | $26.23 | 131,501 |
2016-08-03 | $29.72 | $30.38 | $29.52 | $30.33 | $26.08 | 118,552 |
2016-08-02 | $30.20 | $30.67 | $29.29 | $29.72 | $25.55 | 289,576 |
2016-08-01 | $30.20 | $30.53 | $29.26 | $29.39 | $25.27 | 238,675 |
2016-07-29 | $30.45 | $31.01 | $30.30 | $30.69 | $26.39 | 130,823 |
2016-07-28 | $30.54 | $30.79 | $30.37 | $30.65 | $26.35 | 133,143 |
2016-07-27 | $30.73 | $31.04 | $30.41 | $30.51 | $26.23 | 119,944 |
2016-07-26 | $30.53 | $31.02 | $30.41 | $30.74 | $26.43 | 97,703 |
2016-07-25 | $31.51 | $31.51 | $30.66 | $30.73 | $26.42 | 124,361 |
2016-07-22 | $31.79 | $31.90 | $31.43 | $31.79 | $27.33 | 65,573 |
2016-07-21 | $31.84 | $32.05 | $31.69 | $31.75 | $27.30 | 61,760 |
2016-07-20 | $31.65 | $32.09 | $31.56 | $31.90 | $27.43 | 106,073 |
2016-07-19 | $32.24 | $32.24 | $31.60 | $31.80 | $27.34 | 138,564 |
2016-07-18 | $31.98 | $32.42 | $31.70 | $32.38 | $27.84 | 77,656 |
2016-07-15 | $32.20 | $32.31 | $32.02 | $32.08 | $27.58 | 113,441 |
2016-07-14 | $32.15 | $32.41 | $32.01 | $32.18 | $27.67 | 139,412 |
2016-07-13 | $32.01 | $32.32 | $31.82 | $31.87 | $27.40 | 137,840 |
2016-07-12 | $31.94 | $32.35 | $31.93 | $32.14 | $27.64 | 133,118 |
2016-07-11 | $31.35 | $31.70 | $31.30 | $31.52 | $27.10 | 119,440 |
2016-07-08 | $31.68 | $31.88 | $31.24 | $31.30 | $26.91 | 127,193 |
2016-07-07 | $32.00 | $32.13 | $31.44 | $31.49 | $27.08 | 217,765 |
2016-07-06 | $31.51 | $31.75 | $31.06 | $31.69 | $27.25 | 121,777 |
2016-07-05 | $31.45 | $31.97 | $31.41 | $31.59 | $27.16 | 146,083 |
2016-07-01 | $31.72 | $31.92 | $31.52 | $31.74 | $27.29 | 117,450 |
2016-06-30 | $30.87 | $31.70 | $30.85 | $31.56 | $27.14 | 200,774 |
2016-06-29 | $30.41 | $31.12 | $30.41 | $30.99 | $26.65 | 143,691 |
2016-06-28 | $30.22 | $30.57 | $29.83 | $30.17 | $25.94 | 108,159 |
2016-06-27 | $30.00 | $30.29 | $29.54 | $29.66 | $25.50 | 156,901 |
2016-06-24 | $30.17 | $30.82 | $30.14 | $30.38 | $26.12 | 220,447 |
2016-06-23 | $31.45 | $31.83 | $31.28 | $31.69 | $27.25 | 118,908 |
2016-06-22 | $31.62 | $31.62 | $30.83 | $31.06 | $26.71 | 122,559 |
2016-06-21 | $31.27 | $31.69 | $31.10 | $31.47 | $27.06 | 306,176 |
2016-06-20 | $31.43 | $31.66 | $31.20 | $31.44 | $27.03 | 132,914 |
2016-06-17 | $30.88 | $31.09 | $30.71 | $30.89 | $26.56 | 171,317 |
2016-06-16 | $30.34 | $30.82 | $30.03 | $30.60 | $26.31 | 123,816 |
2016-06-15 | $30.70 | $31.22 | $30.66 | $30.72 | $26.41 | 163,693 |
2016-06-14 | $30.89 | $31.43 | $30.89 | $30.91 | $26.58 | 218,162 |
2016-06-13 | $31.10 | $31.46 | $30.85 | $31.02 | $26.67 | 161,366 |
2016-06-10 | $31.69 | $31.98 | $31.19 | $31.26 | $26.88 | 214,132 |
2016-06-09 | $32.05 | $32.62 | $31.84 | $31.89 | $27.42 | 180,262 |
2016-06-08 | $33.93 | $34.11 | $32.34 | $32.50 | $27.95 | 246,485 |
2016-06-07 | $32.78 | $33.59 | $32.78 | $33.52 | $28.82 | 253,782 |
2016-06-06 | $32.28 | $32.78 | $32.26 | $32.78 | $28.19 | 156,562 |
2016-06-03 | $31.83 | $32.18 | $31.72 | $32.11 | $27.61 | 132,166 |
2016-06-02 | $31.46 | $31.72 | $31.16 | $31.60 | $27.17 | 139,650 |
2016-06-01 | $31.51 | $31.82 | $31.30 | $31.82 | $27.36 | 192,084 |
2016-05-31 | $32.26 | $32.47 | $31.64 | $31.83 | $27.24 | 180,988 |
2016-05-27 | $32.18 | $32.50 | $31.93 | $32.40 | $27.73 | 166,744 |
2016-05-26 | $32.45 | $32.82 | $32.21 | $32.38 | $27.71 | 130,339 |
2016-05-25 | $31.77 | $32.27 | $31.66 | $32.20 | $27.56 | 116,572 |
2016-05-24 | $31.32 | $31.87 | $31.31 | $31.50 | $26.96 | 211,899 |
2016-05-23 | $31.05 | $31.22 | $30.87 | $30.88 | $26.43 | 86,639 |
2016-05-20 | $31.19 | $31.51 | $31.06 | $31.24 | $26.74 | 242,741 |
2016-05-19 | $31.27 | $31.27 | $30.63 | $31.10 | $26.62 | 289,683 |
2016-05-18 | $31.67 | $31.93 | $31.39 | $31.56 | $27.01 | 311,489 |
2016-05-17 | $31.79 | $32.31 | $31.68 | $31.81 | $27.22 | 285,984 |
2016-05-16 | $31.36 | $31.93 | $31.36 | $31.89 | $27.29 | 204,499 |
2016-05-13 | $31.27 | $31.43 | $30.94 | $30.99 | $26.52 | 166,350 |
2016-05-12 | $31.88 | $32.20 | $31.18 | $31.34 | $26.82 | 277,869 |
2016-05-11 | $31.81 | $32.15 | $31.22 | $31.61 | $27.05 | 261,590 |
2016-05-10 | $31.42 | $32.19 | $31.33 | $32.03 | $27.41 | 209,720 |
2016-05-09 | $31.72 | $31.72 | $30.94 | $31.21 | $26.71 | 342,297 |
2016-05-06 | $30.95 | $32.10 | $30.87 | $31.93 | $27.33 | 338,847 |
2016-05-05 | $32.35 | $32.37 | $31.07 | $31.15 | $26.66 | 428,558 |
2016-05-04 | $31.81 | $31.99 | $31.19 | $31.42 | $26.89 | 322,157 |
2016-05-03 | $31.88 | $31.95 | $31.41 | $31.67 | $27.10 | 375,756 |
2016-05-02 | $33.15 | $33.17 | $32.08 | $32.38 | $27.71 | 389,269 |
2016-04-29 | $33.57 | $33.88 | $32.98 | $32.98 | $28.22 | 300,541 |
2016-04-28 | $33.09 | $34.06 | $32.60 | $33.50 | $28.67 | 363,316 |
2016-04-27 | $33.31 | $33.61 | $32.90 | $33.11 | $28.34 | 279,054 |
2016-04-26 | $32.71 | $33.37 | $32.64 | $33.10 | $28.33 | 372,787 |
2016-04-25 | $31.86 | $32.48 | $31.70 | $32.45 | $27.77 | 218,724 |
2016-04-22 | $32.02 | $32.62 | $31.79 | $32.05 | $27.43 | 183,146 |
2016-04-21 | $32.57 | $32.65 | $31.69 | $31.84 | $27.25 | 223,196 |
2016-04-20 | $32.18 | $33.04 | $31.89 | $32.51 | $27.82 | 283,309 |
2016-04-19 | $31.88 | $32.53 | $31.69 | $32.34 | $27.68 | 223,502 |
2016-04-18 | $30.54 | $31.75 | $30.51 | $31.61 | $27.05 | 187,516 |
2016-04-15 | $31.19 | $31.48 | $31.06 | $31.12 | $26.63 | 218,252 |
2016-04-14 | $31.58 | $31.88 | $31.43 | $31.58 | $27.03 | 299,747 |
2016-04-13 | $31.95 | $32.10 | $31.39 | $31.51 | $26.97 | 276,751 |
2016-04-12 | $31.16 | $32.16 | $31.11 | $31.90 | $27.30 | 1,009,763 |
2016-04-11 | $31.72 | $32.06 | $30.52 | $30.95 | $26.49 | 1,106,738 |
2016-04-08 | $31.92 | $32.07 | $31.34 | $31.43 | $26.90 | 450,039 |
2016-04-07 | $31.21 | $31.22 | $30.82 | $30.92 | $26.46 | 469,738 |
2016-04-06 | $31.01 | $31.56 | $30.86 | $31.47 | $26.93 | 442,057 |
2016-04-05 | $30.90 | $31.40 | $30.79 | $30.91 | $26.45 | 444,323 |
2016-04-04 | $32.50 | $32.74 | $31.39 | $31.51 | $26.97 | 382,276 |
2016-04-01 | $32.80 | $32.86 | $32.23 | $32.64 | $27.93 | 353,740 |
2016-03-31 | $33.24 | $33.89 | $33.24 | $33.40 | $28.58 | 269,306 |
2016-03-30 | $33.48 | $33.93 | $33.14 | $33.34 | $28.53 | 321,194 |
2016-03-29 | $32.67 | $33.32 | $32.46 | $33.12 | $28.34 | 289,656 |
2016-03-28 | $32.90 | $33.25 | $32.77 | $33.21 | $28.42 | 272,324 |
2016-03-24 | $32.03 | $33.18 | $32.01 | $32.98 | $28.22 | 450,873 |
2016-03-23 | $34.07 | $34.07 | $32.39 | $32.67 | $27.96 | 1,212,987 |
2016-03-22 | $33.95 | $34.60 | $33.82 | $34.14 | $29.22 | 426,510 |
2016-03-21 | $34.29 | $34.54 | $33.95 | $34.17 | $29.24 | 294,737 |
2016-03-18 | $35.35 | $35.48 | $34.40 | $34.40 | $29.44 | 498,393 |
2016-03-17 | $34.99 | $35.27 | $34.61 | $35.10 | $30.04 | 432,866 |
2016-03-16 | $34.49 | $34.67 | $33.86 | $34.54 | $29.56 | 1,222,638 |
2016-03-15 | $33.06 | $34.40 | $33.05 | $34.26 | $29.32 | 347,254 |
2016-03-14 | $33.21 | $33.57 | $33.03 | $33.40 | $28.58 | 243,471 |
2016-03-11 | $33.42 | $33.64 | $33.15 | $33.56 | $28.72 | 206,442 |
2016-03-10 | $33.25 | $33.51 | $32.35 | $32.70 | $27.99 | 306,629 |
2016-03-09 | $33.53 | $34.00 | $33.23 | $33.32 | $28.52 | 275,857 |
2016-03-08 | $33.42 | $33.53 | $32.73 | $33.11 | $28.34 | 265,580 |
2016-03-07 | $33.20 | $34.00 | $33.12 | $33.57 | $28.73 | 337,466 |
2016-03-04 | $32.82 | $33.21 | $32.61 | $33.14 | $28.36 | 272,544 |
2016-03-03 | $32.28 | $33.04 | $32.18 | $32.67 | $27.96 | 296,159 |
2016-03-02 | $31.81 | $32.40 | $31.19 | $32.35 | $27.69 | 289,041 |
2016-03-01 | $32.11 | $32.40 | $31.69 | $32.15 | $27.40 | 238,645 |
2016-02-29 | $31.69 | $32.30 | $31.51 | $31.86 | $27.15 | 232,994 |
2016-02-26 | $32.14 | $32.34 | $31.28 | $31.57 | $26.90 | 241,265 |
2016-02-25 | $31.22 | $31.63 | $30.70 | $31.50 | $26.84 | 206,783 |
2016-02-24 | $29.87 | $31.45 | $29.79 | $31.30 | $26.67 | 335,704 |
2016-02-23 | $30.95 | $31.24 | $30.19 | $30.90 | $26.33 | 301,174 |
2016-02-22 | $31.32 | $31.80 | $31.08 | $31.27 | $26.65 | 357,679 |
2016-02-19 | $30.13 | $30.97 | $29.95 | $30.82 | $26.26 | 364,129 |
2016-02-18 | $31.35 | $31.37 | $30.36 | $30.72 | $26.18 | 246,100 |
2016-02-17 | $30.16 | $30.96 | $29.81 | $30.93 | $26.36 | 354,556 |
2016-02-16 | $30.30 | $30.37 | $29.24 | $29.60 | $25.22 | 299,925 |
2016-02-12 | $29.60 | $30.17 | $29.19 | $29.67 | $25.28 | 397,609 |
2016-02-11 | $29.13 | $29.75 | $28.47 | $29.12 | $24.81 | 379,057 |
2016-02-10 | $30.30 | $30.66 | $29.68 | $29.73 | $25.33 | 335,722 |
2016-02-09 | $30.76 | $31.06 | $30.10 | $30.58 | $26.06 | 581,860 |
2016-02-08 | $30.50 | $31.49 | $30.29 | $31.24 | $26.62 | 323,276 |
2016-02-05 | $31.44 | $31.88 | $30.90 | $31.40 | $26.76 | 626,851 |
2016-02-04 | $31.03 | $31.83 | $30.96 | $31.76 | $27.06 | 544,547 |
2016-02-03 | $30.05 | $30.75 | $28.74 | $30.74 | $26.19 | 608,743 |
2016-02-02 | $28.50 | $29.40 | $28.27 | $29.26 | $24.93 | 622,111 |
2016-02-01 | $30.09 | $30.21 | $29.21 | $29.98 | $25.55 | 299,417 |
2016-01-29 | $30.70 | $30.87 | $30.02 | $30.61 | $26.08 | 417,068 |
2016-01-28 | $29.78 | $30.75 | $29.45 | $30.60 | $26.08 | 573,037 |
2016-01-27 | $28.84 | $29.67 | $28.30 | $28.87 | $24.60 | 489,638 |
2016-01-26 | $28.40 | $29.18 | $28.07 | $28.93 | $24.65 | 277,248 |
2016-01-25 | $28.65 | $28.94 | $27.58 | $27.64 | $23.55 | 460,917 |
2016-01-22 | $27.93 | $29.16 | $27.93 | $29.03 | $24.74 | 775,404 |
2016-01-21 | $26.54 | $27.54 | $26.21 | $27.12 | $23.11 | 697,032 |
2016-01-20 | $26.37 | $26.88 | $25.55 | $26.50 | $22.58 | 679,310 |
2016-01-19 | $28.07 | $28.37 | $26.79 | $27.25 | $23.22 | 578,152 |
2016-01-15 | $28.35 | $28.78 | $27.78 | $28.69 | $24.45 | 417,001 |
2016-01-14 | $28.32 | $29.59 | $28.29 | $29.38 | $25.04 | 361,081 |
2016-01-13 | $29.41 | $29.63 | $27.87 | $28.15 | $23.99 | 282,360 |
2016-01-12 | $29.29 | $29.42 | $28.05 | $29.10 | $24.80 | 735,817 |
2016-01-11 | $30.10 | $30.20 | $28.85 | $28.98 | $24.69 | 561,527 |
2016-01-08 | $30.12 | $30.27 | $29.36 | $29.93 | $25.50 | 262,523 |
2016-01-07 | $30.20 | $30.92 | $29.96 | $30.09 | $25.64 | 234,217 |
2016-01-06 | $31.34 | $31.62 | $30.90 | $31.03 | $26.44 | 235,595 |
2016-01-05 | $31.87 | $32.28 | $31.51 | $32.06 | $27.32 | 343,712 |
2016-01-04 | $32.31 | $32.67 | $31.78 | $32.15 | $27.40 | 369,732 |
2015-12-31 | $32.21 | $32.75 | $32.21 | $32.52 | $27.71 | 154,961 |
2015-12-30 | $32.72 | $32.88 | $32.15 | $32.45 | $27.65 | 165,747 |
2015-12-29 | $32.95 | $33.32 | $32.60 | $32.91 | $28.04 | 331,287 |
2015-12-28 | $32.20 | $32.87 | $31.99 | $32.62 | $27.80 | 246,331 |
2015-12-24 | $32.80 | $33.06 | $32.58 | $32.83 | $27.98 | 85,310 |
2015-12-23 | $31.84 | $32.96 | $31.84 | $32.84 | $27.98 | 314,929 |
2015-12-22 | $30.98 | $31.53 | $30.40 | $31.46 | $26.81 | 299,594 |
2015-12-21 | $31.03 | $31.57 | $30.63 | $30.88 | $26.31 | 241,095 |
2015-12-18 | $30.32 | $31.72 | $30.24 | $31.15 | $26.54 | 395,783 |
2015-12-17 | $30.39 | $30.66 | $30.11 | $30.48 | $25.97 | 416,058 |
2015-12-16 | $30.06 | $30.87 | $29.88 | $30.62 | $26.09 | 479,687 |
2015-12-15 | $29.92 | $30.63 | $29.92 | $30.32 | $25.84 | 288,436 |
2015-12-14 | $28.91 | $29.80 | $28.66 | $29.73 | $25.33 | 338,161 |
2015-12-11 | $29.48 | $29.55 | $28.88 | $28.97 | $24.69 | 281,955 |
2015-12-10 | $29.70 | $30.58 | $29.65 | $30.01 | $25.57 | 181,107 |
2015-12-09 | $29.77 | $31.02 | $29.74 | $29.99 | $25.56 | 208,424 |
2015-12-08 | $29.41 | $30.18 | $29.30 | $29.79 | $25.38 | 288,563 |
2015-12-07 | $30.76 | $30.76 | $29.75 | $29.92 | $25.50 | 286,352 |
2015-12-04 | $31.64 | $31.88 | $30.98 | $31.32 | $26.69 | 260,126 |
2015-12-03 | $32.11 | $32.41 | $31.90 | $32.06 | $27.32 | 214,149 |
2015-12-02 | $32.23 | $32.73 | $31.73 | $31.84 | $27.13 | 286,929 |
2015-12-01 | $32.43 | $32.94 | $32.43 | $32.64 | $27.81 | 231,400 |
2015-11-30 | $31.93 | $32.61 | $31.91 | $32.43 | $27.52 | 470,911 |
2015-11-27 | $31.88 | $32.00 | $31.63 | $31.81 | $26.99 | 72,258 |
2015-11-25 | $32.29 | $32.61 | $31.92 | $32.21 | $27.33 | 493,936 |
2015-11-24 | $32.04 | $32.95 | $31.96 | $32.53 | $27.60 | 316,892 |
2015-11-23 | $31.16 | $32.21 | $31.01 | $31.69 | $26.89 | 293,638 |
2015-11-20 | $31.76 | $32.05 | $31.30 | $31.37 | $26.62 | 160,283 |
2015-11-19 | $31.84 | $32.25 | $31.52 | $31.89 | $27.06 | 222,305 |
2015-11-18 | $32.29 | $32.65 | $31.67 | $32.00 | $27.15 | 470,894 |
2015-11-17 | $32.03 | $32.42 | $31.61 | $32.17 | $27.30 | 260,452 |
2015-11-16 | $31.08 | $32.09 | $31.01 | $31.99 | $27.14 | 208,509 |
2015-11-13 | $31.06 | $31.50 | $30.80 | $31.05 | $26.35 | 208,185 |
2015-11-12 | $31.44 | $31.99 | $31.16 | $31.27 | $26.53 | 237,125 |
2015-11-11 | $32.42 | $32.72 | $31.84 | $31.96 | $27.12 | 248,234 |
2015-11-10 | $32.04 | $32.48 | $31.87 | $32.45 | $27.53 | 215,606 |
2015-11-09 | $32.79 | $33.31 | $31.88 | $32.24 | $27.36 | 470,495 |
2015-11-06 | $33.36 | $33.63 | $32.68 | $32.81 | $27.84 | 816,747 |
2015-11-05 | $33.73 | $34.32 | $33.70 | $33.79 | $28.67 | 748,118 |
2015-11-04 | $34.08 | $34.41 | $33.59 | $33.89 | $28.76 | 668,259 |
2015-11-03 | $33.53 | $34.41 | $33.36 | $34.34 | $29.14 | 550,852 |
2015-11-02 | $33.26 | $33.51 | $33.18 | $33.39 | $28.33 | 599,731 |
2015-10-30 | $33.65 | $33.70 | $33.05 | $33.25 | $28.21 | 697,531 |
2015-10-29 | $33.18 | $33.71 | $33.06 | $33.51 | $28.43 | 479,738 |
2015-10-28 | $32.78 | $33.56 | $32.71 | $33.24 | $28.20 | 469,378 |
2015-10-27 | $32.81 | $33.14 | $32.46 | $32.60 | $27.66 | 554,285 |
2015-10-26 | $33.09 | $33.47 | $32.97 | $33.19 | $28.16 | 700,730 |
2015-10-23 | $33.20 | $33.60 | $32.91 | $33.19 | $28.16 | 258,081 |
2015-10-22 | $33.38 | $33.90 | $33.23 | $33.49 | $28.42 | 490,760 |
2015-10-21 | $33.24 | $33.42 | $32.89 | $33.16 | $28.14 | 274,991 |
2015-10-20 | $33.36 | $33.97 | $32.98 | $33.48 | $28.41 | 249,088 |
2015-10-19 | $34.26 | $34.35 | $33.08 | $33.24 | $28.20 | 395,827 |
2015-10-16 | $34.79 | $35.00 | $34.26 | $34.58 | $29.34 | 298,794 |
2015-10-15 | $34.54 | $34.86 | $34.12 | $34.64 | $29.39 | 223,193 |
2015-10-14 | $34.25 | $34.97 | $34.25 | $34.78 | $29.51 | 249,385 |
2015-10-13 | $34.13 | $34.85 | $33.87 | $34.27 | $29.08 | 281,227 |
2015-10-12 | $34.82 | $35.05 | $34.00 | $34.45 | $29.23 | 455,552 |
2015-10-09 | $34.83 | $35.40 | $34.76 | $35.25 | $29.91 | 408,117 |
2015-10-08 | $33.62 | $34.94 | $33.46 | $34.74 | $29.48 | 352,010 |
2015-10-07 | $34.10 | $34.85 | $33.35 | $33.59 | $28.50 | 493,772 |
2015-10-06 | $32.45 | $33.83 | $32.39 | $33.70 | $28.59 | 366,224 |
2015-10-05 | $32.30 | $32.80 | $32.13 | $32.42 | $27.51 | 513,906 |
2015-10-02 | $31.01 | $31.92 | $31.01 | $31.83 | $27.01 | 347,430 |
2015-10-01 | $32.39 | $32.56 | $30.92 | $31.16 | $26.44 | 393,167 |
2015-09-30 | $31.39 | $32.02 | $30.95 | $31.61 | $26.82 | 366,022 |
2015-09-29 | $30.84 | $31.55 | $30.78 | $31.17 | $26.45 | 234,998 |
2015-09-28 | $31.01 | $31.17 | $30.74 | $30.76 | $26.10 | 301,341 |
2015-09-25 | $31.39 | $31.44 | $30.91 | $31.27 | $26.53 | 402,459 |
2015-09-24 | $30.38 | $31.12 | $30.35 | $31.04 | $26.34 | 519,161 |
2015-09-23 | $32.31 | $32.53 | $31.00 | $31.04 | $26.34 | 347,490 |
2015-09-22 | $31.99 | $32.31 | $31.72 | $32.14 | $27.27 | 277,492 |
2015-09-21 | $32.05 | $32.73 | $31.83 | $32.47 | $27.55 | 397,986 |
2015-09-18 | $32.05 | $32.21 | $31.31 | $31.89 | $27.06 | 408,523 |
2015-09-17 | $32.04 | $32.84 | $31.37 | $32.29 | $27.40 | 553,259 |
2015-09-16 | $31.05 | $32.18 | $31.05 | $32.09 | $27.23 | 661,378 |
2015-09-15 | $31.46 | $31.99 | $30.60 | $30.66 | $26.01 | 584,469 |
2015-09-14 | $31.73 | $31.73 | $30.95 | $31.24 | $26.51 | 445,218 |
2015-09-11 | $32.29 | $32.42 | $31.74 | $31.77 | $26.96 | 253,715 |
2015-09-10 | $32.49 | $32.99 | $32.11 | $32.66 | $27.71 | 214,011 |
2015-09-09 | $33.48 | $33.97 | $32.39 | $32.47 | $27.55 | 287,521 |
2015-09-08 | $33.40 | $33.78 | $33.01 | $33.40 | $28.34 | 229,463 |
2015-09-04 | $32.52 | $33.27 | $32.50 | $32.98 | $27.98 | 284,500 |
2015-09-03 | $33.53 | $34.53 | $32.95 | $33.13 | $28.11 | 665,297 |
2015-09-02 | $33.90 | $34.05 | $32.44 | $33.59 | $28.50 | 523,744 |
2015-09-01 | $34.05 | $34.60 | $33.47 | $33.75 | $28.52 | 434,889 |
2015-08-31 | $33.82 | $35.49 | $32.78 | $35.25 | $29.79 | 625,482 |
2015-08-28 | $33.01 | $34.89 | $32.59 | $34.48 | $29.13 | 673,941 |
2015-08-27 | $32.63 | $33.36 | $32.29 | $33.23 | $28.08 | 2,114,942 |
2015-08-26 | $32.34 | $32.55 | $31.59 | $31.79 | $26.86 | 1,239,387 |
Imperial Oil Ltd (IMO) News Headlines
Trans Mountain expansion may not give long-term price relief to Canada's booming oil output
None
reuters.com Feb. 21, 2024Recent Imperial Oil Ltd (IMO) News
Similar Companies to Imperial Oil Ltd (IMO) in the Oil & Gas Integrated Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |