Janus Henderson Group plc (JHG) Exchange: NYSE
Data as of April 19, 2024
$32.50 ($0.21) 0.65%
Janus Henderson Group plc - Daily Information
Click for more stock information on Janus Henderson Group plc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $32.25 |
Previous Close | $32.50 |
High | $32.78 |
Low | $32.01 |
Adjusted Open | $32.25 |
Previous Adjusted Close | $32.50 |
Adjusted High | $32.78 |
Adjusted Low | $32.01 |
About Janus Henderson Group plc (JHG)
Janus Henderson Group plc is a leading global asset manager, founded in 2003 through the merger of Janus Capital Group and Henderson Group plc. With offices around the world, Janus Henderson offers a variety of products, including equities, fixed income, multi-asset and alternative asset classes, to clients in over 60 countries. As of June 30th, 2020 it managed US$322.2 billion in assets, up from US$260.3 billion just two years prior. Janus Henderson employs over 2,000 people globally, though its London office serves as its home base and primary headquarters. Led by Group Chief Executive Officer Dick Weil, the company has a long history of performance in managing global investments, with a large number of its funds having won Morningstar Awards, the highest accolade awarded by the investment research firm. The company also operates according to a strong set of core values which focus on integrity, collaboration and innovation, as well as valuing its employees. Janus Henderson is committed to delivering superior long-term performance, providing quality service and achieving consistent results for its diverse global clients. It also takes pride in being one of the most sustainable asset managers in the world, striving to reduce its environmental footprint and influence positive social change through its investments, ESG strategies and charitable giving.
Invest in Janus Henderson Group plc (JHG)
Historical Stock Data for Janus Henderson Group plc (JHG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $32.25 | $32.78 | $32.01 | $32.50 | $32.50 | 1,863,837 |
2024-03-21 | $32.11 | $32.60 | $32.03 | $32.29 | $32.29 | 776,020 |
2024-03-20 | $30.96 | $31.94 | $30.93 | $31.85 | $31.85 | 957,920 |
2024-03-19 | $31.01 | $31.39 | $30.94 | $31.01 | $31.01 | 966,224 |
2024-03-18 | $31.25 | $31.29 | $30.96 | $31.19 | $31.19 | 969,090 |
2024-03-15 | $31.06 | $31.51 | $31.06 | $31.15 | $31.15 | 3,220,551 |
2024-03-14 | $31.74 | $31.76 | $31.07 | $31.31 | $31.31 | 896,900 |
2024-03-13 | $31.67 | $31.93 | $31.57 | $31.82 | $31.82 | 773,792 |
2024-03-12 | $31.82 | $31.91 | $31.55 | $31.73 | $31.73 | 594,658 |
2024-03-11 | $31.92 | $32.02 | $31.66 | $31.74 | $31.74 | 771,665 |
2024-03-08 | $32.31 | $32.57 | $32.06 | $32.06 | $32.06 | 843,544 |
2024-03-07 | $32.69 | $32.76 | $32.11 | $32.13 | $32.13 | 912,395 |
2024-03-06 | $32.44 | $32.46 | $31.99 | $32.42 | $32.42 | 958,990 |
2024-03-05 | $31.81 | $32.30 | $31.81 | $32.09 | $32.09 | 1,560,019 |
2024-03-04 | $31.81 | $32.48 | $31.73 | $31.94 | $31.94 | 1,570,505 |
2024-03-01 | $31.03 | $31.55 | $30.76 | $31.55 | $31.55 | 1,064,311 |
2024-02-29 | $31.10 | $31.35 | $30.85 | $31.16 | $31.16 | 1,752,490 |
2024-02-28 | $30.92 | $31.29 | $30.72 | $30.84 | $30.84 | 2,387,141 |
2024-02-27 | $31.03 | $31.16 | $30.95 | $31.06 | $31.06 | 763,341 |
2024-02-26 | $31.19 | $31.35 | $30.87 | $30.98 | $30.98 | 750,156 |
2024-02-23 | $31.36 | $31.52 | $31.23 | $31.33 | $31.33 | 784,420 |
2024-02-22 | $31.24 | $31.62 | $30.90 | $31.35 | $31.35 | 896,005 |
2024-02-21 | $30.93 | $31.10 | $30.71 | $30.97 | $30.97 | 1,759,572 |
2024-02-20 | $30.15 | $31.04 | $30.01 | $31.00 | $31.00 | 1,658,970 |
2024-02-16 | $30.87 | $30.98 | $30.45 | $30.47 | $30.47 | 1,372,757 |
2024-02-15 | $30.43 | $31.09 | $30.31 | $30.97 | $30.97 | 1,250,921 |
2024-02-14 | $30.37 | $30.64 | $30.01 | $30.33 | $30.33 | 1,258,857 |
2024-02-13 | $30.06 | $30.33 | $29.64 | $30.06 | $30.06 | 1,399,204 |
2024-02-12 | $30.37 | $31.16 | $30.37 | $30.85 | $30.85 | 990,604 |
2024-02-09 | $30.20 | $30.43 | $30.09 | $30.31 | $30.31 | 869,679 |
2024-02-08 | $30.69 | $31.04 | $30.55 | $30.57 | $30.18 | 1,023,897 |
2024-02-07 | $30.35 | $31.02 | $30.04 | $30.74 | $30.35 | 1,480,154 |
2024-02-06 | $29.91 | $30.46 | $29.91 | $30.35 | $29.96 | 1,188,340 |
2024-02-05 | $29.82 | $30.11 | $29.51 | $29.87 | $29.49 | 1,572,597 |
2024-02-02 | $30.02 | $30.32 | $29.72 | $30.08 | $29.70 | 1,724,620 |
2024-02-01 | $30.30 | $31.23 | $29.07 | $30.03 | $29.65 | 2,255,245 |
2024-01-31 | $29.21 | $29.33 | $28.52 | $28.76 | $28.39 | 1,846,688 |
2024-01-30 | $29.27 | $29.38 | $29.16 | $29.24 | $28.87 | 823,632 |
2024-01-29 | $29.27 | $29.45 | $29.06 | $29.35 | $28.98 | 798,393 |
2024-01-26 | $29.33 | $29.46 | $29.14 | $29.31 | $29.31 | 601,436 |
2024-01-25 | $29.33 | $29.45 | $29.11 | $29.24 | $29.24 | 769,039 |
2024-01-24 | $29.43 | $29.47 | $29.00 | $29.03 | $29.03 | 764,747 |
2024-01-23 | $29.70 | $29.70 | $29.08 | $29.09 | $29.09 | 729,670 |
2024-01-22 | $29.62 | $29.95 | $29.60 | $29.69 | $29.69 | 775,220 |
2024-01-19 | $28.88 | $29.47 | $28.65 | $29.46 | $29.46 | 521,363 |
2024-01-18 | $28.74 | $28.81 | $28.23 | $28.69 | $28.69 | 728,647 |
2024-01-17 | $28.32 | $28.57 | $28.19 | $28.51 | $28.51 | 1,056,358 |
2024-01-16 | $28.93 | $29.15 | $28.60 | $28.79 | $28.79 | 807,222 |
2024-01-12 | $29.28 | $29.46 | $29.08 | $29.16 | $29.16 | 568,137 |
2024-01-11 | $29.22 | $29.48 | $28.91 | $29.05 | $29.05 | 683,906 |
2024-01-10 | $29.25 | $29.48 | $29.01 | $29.23 | $29.23 | 604,848 |
2024-01-09 | $29.10 | $29.26 | $28.95 | $29.20 | $29.20 | 700,891 |
2024-01-08 | $29.10 | $29.39 | $28.87 | $29.33 | $29.33 | 578,898 |
2024-01-05 | $28.63 | $29.27 | $28.60 | $29.05 | $29.05 | 1,274,393 |
2024-01-04 | $29.07 | $29.57 | $29.04 | $29.05 | $29.05 | 1,332,275 |
2024-01-03 | $29.67 | $29.67 | $29.13 | $29.19 | $29.19 | 912,066 |
2024-01-02 | $29.81 | $30.10 | $29.68 | $29.95 | $29.95 | 624,391 |
2023-12-29 | $30.28 | $30.46 | $30.13 | $30.15 | $30.15 | 706,483 |
2023-12-28 | $30.31 | $30.49 | $30.31 | $30.37 | $30.37 | 552,424 |
2023-12-27 | $30.44 | $30.56 | $30.21 | $30.46 | $30.46 | 399,121 |
2023-12-26 | $30.20 | $30.38 | $30.03 | $30.24 | $30.24 | 585,752 |
2023-12-22 | $30.30 | $30.32 | $29.98 | $30.10 | $30.10 | 609,993 |
2023-12-21 | $30.20 | $30.23 | $29.68 | $30.06 | $30.06 | 695,304 |
2023-12-20 | $30.19 | $30.63 | $29.95 | $29.95 | $29.95 | 959,050 |
2023-12-19 | $29.79 | $30.31 | $29.77 | $30.20 | $30.20 | 664,624 |
2023-12-18 | $29.80 | $29.95 | $29.37 | $29.59 | $29.59 | 988,501 |
2023-12-15 | $29.69 | $29.86 | $29.31 | $29.58 | $29.58 | 2,094,811 |
2023-12-14 | $29.20 | $30.18 | $29.05 | $29.72 | $29.72 | 1,140,304 |
2023-12-13 | $27.89 | $28.71 | $27.63 | $28.68 | $28.68 | 807,631 |
2023-12-12 | $27.61 | $28.00 | $27.46 | $27.89 | $27.89 | 826,770 |
2023-12-11 | $27.23 | $27.77 | $27.23 | $27.58 | $27.58 | 839,345 |
2023-12-08 | $26.87 | $27.44 | $26.87 | $27.36 | $27.36 | 765,720 |
2023-12-07 | $26.85 | $27.11 | $26.70 | $26.98 | $26.98 | 1,030,842 |
2023-12-06 | $26.63 | $26.99 | $26.63 | $26.74 | $26.74 | 663,852 |
2023-12-05 | $26.56 | $26.63 | $26.38 | $26.48 | $26.48 | 565,912 |
2023-12-04 | $26.30 | $26.73 | $26.30 | $26.67 | $26.67 | 832,982 |
2023-12-01 | $26.02 | $26.65 | $25.95 | $26.40 | $26.40 | 1,337,360 |
2023-11-30 | $25.98 | $26.48 | $25.86 | $26.19 | $26.19 | 1,621,283 |
2023-11-29 | $25.85 | $26.10 | $25.67 | $25.83 | $25.83 | 1,502,937 |
2023-11-28 | $25.63 | $25.91 | $25.39 | $25.69 | $25.69 | 896,537 |
2023-11-27 | $25.55 | $25.78 | $25.41 | $25.76 | $25.76 | 1,007,071 |
2023-11-24 | $25.74 | $25.80 | $25.59 | $25.68 | $25.68 | 346,286 |
2023-11-22 | $25.89 | $25.94 | $25.68 | $25.74 | $25.74 | 786,111 |
2023-11-21 | $25.91 | $25.91 | $25.65 | $25.70 | $25.70 | 888,966 |
2023-11-20 | $25.78 | $26.16 | $25.58 | $26.05 | $26.05 | 812,769 |
2023-11-17 | $25.98 | $26.02 | $25.76 | $25.87 | $25.87 | 884,911 |
2023-11-16 | $25.83 | $26.09 | $25.69 | $25.71 | $25.71 | 771,427 |
2023-11-15 | $25.41 | $25.97 | $25.36 | $25.82 | $25.82 | 946,522 |
2023-11-14 | $24.92 | $25.65 | $24.81 | $25.45 | $25.45 | 1,146,621 |
2023-11-13 | $24.26 | $24.37 | $24.04 | $24.23 | $24.23 | 671,883 |
2023-11-10 | $24.34 | $24.51 | $24.06 | $24.49 | $24.49 | 828,343 |
2023-11-09 | $24.70 | $25.12 | $24.55 | $24.62 | $24.23 | 927,853 |
2023-11-08 | $24.70 | $24.75 | $24.42 | $24.57 | $24.18 | 1,678,877 |
2023-11-07 | $25.01 | $25.05 | $24.73 | $24.80 | $24.80 | 706,539 |
2023-11-06 | $25.07 | $25.19 | $24.81 | $25.14 | $25.14 | 790,515 |
2023-11-03 | $25.27 | $25.57 | $25.01 | $25.11 | $25.11 | 1,152,079 |
2023-11-02 | $24.11 | $25.03 | $23.98 | $24.86 | $24.86 | 1,366,536 |
2023-11-01 | $24.38 | $24.47 | $23.28 | $24.16 | $24.16 | 1,863,533 |
2023-10-31 | $23.02 | $23.30 | $22.78 | $23.07 | $23.07 | 1,087,971 |
2023-10-30 | $22.92 | $23.14 | $22.75 | $22.95 | $22.95 | 942,465 |
2023-10-27 | $22.96 | $23.06 | $22.52 | $22.60 | $22.60 | 745,944 |
2023-10-26 | $22.27 | $22.88 | $22.27 | $22.78 | $22.78 | 1,161,751 |
2023-10-25 | $22.67 | $22.73 | $22.18 | $22.27 | $22.27 | 914,411 |
2023-10-24 | $22.92 | $23.04 | $22.68 | $22.87 | $22.87 | 1,196,092 |
2023-10-23 | $22.96 | $23.09 | $22.68 | $22.77 | $22.77 | 623,173 |
2023-10-20 | $23.53 | $23.56 | $23.08 | $23.09 | $23.09 | 932,091 |
2023-10-19 | $23.53 | $23.76 | $23.34 | $23.51 | $23.51 | 1,100,647 |
2023-10-18 | $23.57 | $23.80 | $23.34 | $23.64 | $23.64 | 746,345 |
2023-10-17 | $23.47 | $24.23 | $23.34 | $23.90 | $23.90 | 1,101,884 |
2023-10-16 | $23.79 | $24.15 | $23.67 | $23.70 | $23.70 | 916,516 |
2023-10-13 | $24.06 | $24.17 | $23.42 | $23.53 | $23.53 | 790,946 |
2023-10-12 | $24.71 | $24.71 | $23.88 | $23.99 | $23.99 | 911,258 |
2023-10-11 | $24.65 | $24.92 | $24.27 | $24.67 | $24.67 | 1,116,550 |
2023-10-10 | $24.77 | $24.94 | $24.59 | $24.64 | $24.64 | 1,411,122 |
2023-10-09 | $24.16 | $24.83 | $24.16 | $24.73 | $24.73 | 664,736 |
2023-10-06 | $23.94 | $24.52 | $23.93 | $24.39 | $24.39 | 619,755 |
2023-10-05 | $24.04 | $24.33 | $23.70 | $24.23 | $24.23 | 721,182 |
2023-10-04 | $23.72 | $24.02 | $23.60 | $24.01 | $24.01 | 1,448,476 |
2023-10-03 | $24.79 | $24.91 | $23.73 | $23.75 | $23.75 | 1,128,591 |
2023-10-02 | $25.55 | $25.68 | $25.21 | $25.29 | $25.29 | 915,462 |
2023-09-29 | $25.79 | $26.18 | $25.63 | $25.82 | $25.82 | 1,053,058 |
2023-09-28 | $25.38 | $25.63 | $25.08 | $25.54 | $25.54 | 1,399,516 |
2023-09-27 | $25.72 | $25.84 | $25.15 | $25.31 | $25.31 | 1,472,222 |
2023-09-26 | $26.31 | $26.40 | $25.46 | $25.54 | $25.54 | 1,506,059 |
2023-09-25 | $26.29 | $26.69 | $26.26 | $26.54 | $26.54 | 550,898 |
2023-09-22 | $26.68 | $26.91 | $26.24 | $26.50 | $26.50 | 747,969 |
2023-09-21 | $26.71 | $26.85 | $26.53 | $26.68 | $26.68 | 461,754 |
2023-09-20 | $27.88 | $28.05 | $26.93 | $27.00 | $27.00 | 776,433 |
2023-09-19 | $27.67 | $28.13 | $27.49 | $27.70 | $27.70 | 541,733 |
2023-09-18 | $27.42 | $27.78 | $27.31 | $27.66 | $27.66 | 619,918 |
2023-09-15 | $27.39 | $27.70 | $27.22 | $27.50 | $27.50 | 1,894,655 |
2023-09-14 | $27.38 | $27.51 | $26.90 | $27.48 | $27.48 | 851,300 |
2023-09-13 | $27.11 | $27.26 | $26.79 | $27.18 | $27.18 | 654,433 |
2023-09-12 | $27.06 | $27.26 | $26.90 | $27.03 | $27.03 | 758,236 |
2023-09-11 | $27.15 | $27.35 | $26.99 | $27.13 | $27.13 | 389,227 |
2023-09-08 | $26.76 | $27.08 | $26.61 | $27.08 | $27.08 | 421,169 |
2023-09-07 | $27.02 | $27.03 | $26.58 | $26.75 | $26.75 | 924,256 |
2023-09-06 | $27.23 | $27.42 | $27.04 | $27.26 | $27.26 | 546,076 |
2023-09-05 | $27.64 | $27.64 | $26.98 | $27.29 | $27.29 | 731,900 |
2023-09-01 | $27.70 | $27.97 | $27.56 | $27.75 | $27.75 | 562,272 |
2023-08-31 | $27.31 | $27.58 | $27.18 | $27.47 | $27.47 | 1,631,340 |
2023-08-30 | $27.24 | $27.48 | $27.10 | $27.23 | $27.23 | 594,357 |
2023-08-29 | $26.84 | $27.34 | $26.64 | $27.29 | $27.29 | 643,966 |
2023-08-28 | $26.86 | $26.97 | $26.69 | $26.80 | $26.80 | 703,792 |
2023-08-25 | $26.71 | $26.86 | $26.50 | $26.66 | $26.66 | 698,162 |
2023-08-24 | $26.87 | $27.07 | $26.54 | $26.64 | $26.64 | 667,864 |
2023-08-23 | $26.31 | $26.92 | $26.21 | $26.82 | $26.82 | 720,821 |
2023-08-22 | $26.23 | $26.37 | $26.03 | $26.23 | $26.23 | 778,328 |
2023-08-21 | $25.96 | $26.21 | $25.80 | $26.14 | $26.14 | 677,189 |
2023-08-18 | $25.68 | $26.06 | $25.66 | $25.91 | $25.91 | 482,464 |
2023-08-17 | $26.15 | $26.24 | $25.93 | $25.94 | $25.94 | 490,133 |
2023-08-16 | $26.13 | $26.34 | $25.99 | $25.99 | $25.99 | 384,451 |
2023-08-15 | $26.19 | $26.38 | $26.07 | $26.23 | $26.23 | 758,898 |
2023-08-14 | $26.24 | $26.45 | $26.11 | $26.44 | $26.44 | 438,104 |
2023-08-11 | $26.35 | $26.60 | $26.24 | $26.42 | $26.42 | 555,722 |
2023-08-10 | $27.00 | $27.34 | $26.73 | $26.94 | $26.55 | 659,794 |
2023-08-09 | $26.90 | $27.17 | $26.74 | $26.91 | $26.52 | 409,621 |
2023-08-08 | $27.14 | $27.23 | $26.64 | $26.90 | $26.90 | 748,403 |
2023-08-07 | $27.11 | $27.80 | $27.11 | $27.56 | $27.56 | 455,070 |
2023-08-04 | $26.73 | $27.70 | $26.65 | $27.14 | $27.14 | 755,952 |
2023-08-03 | $27.17 | $27.20 | $26.58 | $26.83 | $26.83 | 1,139,065 |
2023-08-02 | $28.49 | $28.73 | $26.82 | $27.54 | $27.54 | 1,763,352 |
2023-08-01 | $29.11 | $29.38 | $28.97 | $29.23 | $29.23 | 823,779 |
2023-07-31 | $29.23 | $29.44 | $29.09 | $29.35 | $29.35 | 1,021,640 |
2023-07-28 | $29.33 | $29.68 | $29.03 | $29.17 | $29.17 | 698,786 |
2023-07-27 | $29.25 | $29.53 | $28.75 | $28.85 | $28.85 | 693,376 |
2023-07-26 | $28.93 | $29.36 | $28.86 | $29.15 | $29.15 | 696,669 |
2023-07-25 | $29.16 | $29.24 | $28.95 | $29.01 | $29.01 | 524,271 |
2023-07-24 | $29.16 | $29.53 | $29.13 | $29.22 | $29.22 | 426,633 |
2023-07-21 | $29.85 | $29.85 | $29.00 | $29.00 | $29.00 | 530,411 |
2023-07-20 | $29.63 | $29.78 | $29.30 | $29.60 | $29.60 | 502,117 |
2023-07-19 | $29.34 | $29.74 | $29.27 | $29.55 | $29.55 | 551,448 |
2023-07-18 | $28.81 | $29.47 | $28.72 | $29.30 | $29.30 | 848,785 |
2023-07-17 | $28.50 | $28.73 | $28.31 | $28.65 | $28.65 | 495,918 |
2023-07-14 | $29.13 | $29.13 | $28.28 | $28.65 | $28.65 | 910,908 |
2023-07-13 | $28.65 | $29.14 | $28.52 | $29.03 | $29.03 | 923,646 |
2023-07-12 | $28.00 | $28.56 | $27.87 | $28.42 | $28.42 | 1,069,317 |
2023-07-11 | $27.40 | $27.47 | $27.03 | $27.45 | $27.45 | 922,168 |
2023-07-10 | $26.77 | $27.47 | $26.66 | $27.23 | $27.23 | 731,483 |
2023-07-07 | $26.35 | $26.99 | $26.35 | $26.66 | $26.66 | 905,213 |
2023-07-06 | $26.50 | $26.54 | $26.02 | $26.28 | $26.28 | 855,550 |
2023-07-05 | $27.12 | $27.24 | $26.74 | $26.82 | $26.82 | 794,366 |
2023-07-03 | $27.19 | $27.48 | $27.19 | $27.42 | $27.42 | 394,134 |
2023-06-30 | $27.60 | $27.60 | $27.20 | $27.25 | $27.25 | 832,978 |
2023-06-29 | $27.39 | $27.58 | $27.27 | $27.28 | $27.28 | 1,058,576 |
2023-06-28 | $26.85 | $27.27 | $26.77 | $27.20 | $27.20 | 789,301 |
2023-06-27 | $26.42 | $26.81 | $26.30 | $26.78 | $26.78 | 807,578 |
2023-06-26 | $26.48 | $26.66 | $26.31 | $26.31 | $26.31 | 598,790 |
2023-06-23 | $26.54 | $26.67 | $26.34 | $26.39 | $26.39 | 965,181 |
2023-06-22 | $27.26 | $27.32 | $26.74 | $26.78 | $26.78 | 653,457 |
2023-06-21 | $27.57 | $27.83 | $27.34 | $27.44 | $27.44 | 578,801 |
2023-06-20 | $27.90 | $27.94 | $27.56 | $27.82 | $27.82 | 584,086 |
2023-06-16 | $28.88 | $28.93 | $28.00 | $28.06 | $28.06 | 2,086,517 |
2023-06-15 | $28.14 | $28.88 | $28.14 | $28.84 | $28.84 | 690,117 |
2023-06-14 | $28.10 | $28.58 | $27.91 | $28.32 | $28.32 | 906,275 |
2023-06-13 | $27.69 | $28.32 | $27.67 | $28.10 | $28.10 | 665,786 |
2023-06-12 | $28.00 | $28.00 | $27.57 | $27.68 | $27.68 | 792,239 |
2023-06-09 | $28.08 | $28.28 | $27.94 | $28.18 | $28.18 | 409,903 |
2023-06-08 | $28.06 | $28.18 | $27.63 | $28.07 | $28.07 | 804,910 |
2023-06-07 | $28.07 | $28.23 | $27.88 | $28.21 | $28.21 | 1,185,071 |
2023-06-06 | $27.42 | $28.07 | $27.18 | $27.97 | $27.97 | 743,619 |
2023-06-05 | $27.10 | $27.59 | $26.69 | $27.52 | $27.52 | 911,708 |
2023-06-02 | $27.11 | $27.46 | $27.00 | $27.26 | $27.26 | 648,543 |
2023-06-01 | $26.36 | $26.92 | $26.30 | $26.82 | $26.82 | 768,904 |
2023-05-31 | $26.48 | $26.62 | $25.96 | $26.28 | $26.28 | 1,052,342 |
2023-05-30 | $26.40 | $26.60 | $26.20 | $26.55 | $26.55 | 589,118 |
2023-05-26 | $25.66 | $26.27 | $25.59 | $26.20 | $26.20 | 1,015,985 |
2023-05-25 | $25.52 | $25.94 | $25.46 | $25.57 | $25.57 | 853,553 |
2023-05-24 | $26.17 | $26.17 | $25.54 | $25.55 | $25.55 | 766,388 |
2023-05-23 | $26.79 | $27.08 | $26.34 | $26.35 | $26.35 | 955,562 |
2023-05-22 | $26.88 | $27.08 | $26.63 | $26.87 | $26.87 | 705,733 |
2023-05-19 | $26.97 | $27.18 | $26.65 | $26.86 | $26.86 | 906,092 |
2023-05-18 | $26.25 | $26.88 | $26.13 | $26.83 | $26.83 | 618,099 |
2023-05-17 | $26.17 | $26.56 | $25.81 | $26.41 | $26.41 | 861,568 |
2023-05-16 | $26.03 | $26.19 | $25.90 | $25.97 | $25.97 | 722,638 |
2023-05-15 | $26.30 | $26.54 | $26.12 | $26.19 | $26.19 | 752,268 |
2023-05-12 | $26.51 | $26.67 | $26.08 | $26.23 | $26.23 | 667,146 |
2023-05-11 | $26.87 | $26.93 | $26.48 | $26.78 | $26.39 | 1,035,303 |
2023-05-10 | $26.77 | $27.07 | $26.23 | $26.96 | $26.57 | 1,759,404 |
2023-05-09 | $26.56 | $26.91 | $26.26 | $26.43 | $26.04 | 785,159 |
2023-05-08 | $26.97 | $26.97 | $26.41 | $26.72 | $26.33 | 703,604 |
2023-05-05 | $26.19 | $26.56 | $25.89 | $26.55 | $26.55 | 967,525 |
2023-05-04 | $26.15 | $26.19 | $25.07 | $25.78 | $25.78 | 2,001,997 |
2023-05-03 | $26.17 | $27.20 | $25.47 | $26.34 | $26.34 | 2,769,676 |
2023-05-02 | $25.81 | $26.01 | $25.27 | $25.79 | $25.79 | 2,151,967 |
2023-05-01 | $26.02 | $26.35 | $25.90 | $26.05 | $26.05 | 1,186,200 |
2023-04-28 | $25.65 | $26.17 | $25.60 | $25.95 | $25.95 | 799,016 |
2023-04-27 | $25.70 | $25.83 | $25.53 | $25.77 | $25.77 | 498,731 |
2023-04-26 | $25.46 | $25.72 | $25.39 | $25.45 | $25.45 | 698,406 |
2023-04-25 | $26.01 | $26.06 | $25.48 | $25.48 | $25.48 | 465,090 |
2023-04-24 | $26.21 | $26.48 | $26.08 | $26.22 | $26.22 | 560,265 |
2023-04-21 | $26.12 | $26.19 | $25.78 | $26.14 | $26.14 | 768,243 |
2023-04-20 | $26.07 | $26.28 | $25.93 | $26.00 | $26.00 | 763,623 |
2023-04-19 | $26.15 | $26.58 | $26.15 | $26.35 | $26.35 | 1,028,172 |
2023-04-18 | $26.79 | $26.79 | $26.36 | $26.42 | $26.42 | 792,228 |
2023-04-17 | $26.33 | $26.67 | $26.26 | $26.59 | $26.59 | 516,951 |
2023-04-14 | $26.32 | $26.67 | $26.04 | $26.50 | $26.50 | 843,038 |
2023-04-13 | $26.25 | $26.39 | $26.10 | $26.20 | $26.20 | 1,032,715 |
2023-04-12 | $27.12 | $27.20 | $26.09 | $26.16 | $26.16 | 772,184 |
2023-04-11 | $26.54 | $26.83 | $26.40 | $26.74 | $26.74 | 895,482 |
2023-04-10 | $25.99 | $26.44 | $25.89 | $26.21 | $26.21 | 897,022 |
2023-04-06 | $25.54 | $26.05 | $25.41 | $25.97 | $25.97 | 1,170,918 |
2023-04-05 | $25.86 | $26.01 | $25.28 | $25.54 | $25.54 | 1,086,299 |
2023-04-04 | $26.55 | $26.55 | $25.85 | $26.13 | $26.13 | 1,244,177 |
2023-04-03 | $26.51 | $26.64 | $26.12 | $26.49 | $26.49 | 1,183,924 |
2023-03-31 | $26.08 | $26.70 | $25.98 | $26.64 | $26.64 | 1,348,919 |
2023-03-30 | $26.13 | $26.21 | $25.82 | $25.89 | $25.89 | 811,698 |
2023-03-29 | $26.16 | $26.16 | $25.42 | $25.87 | $25.87 | 995,215 |
2023-03-28 | $25.93 | $26.13 | $25.68 | $25.81 | $25.81 | 895,831 |
2023-03-27 | $26.08 | $26.14 | $25.61 | $26.01 | $26.01 | 1,513,814 |
2023-03-24 | $24.85 | $25.64 | $24.84 | $25.57 | $25.57 | 1,609,988 |
2023-03-23 | $25.43 | $25.84 | $25.02 | $25.19 | $25.19 | 1,419,144 |
2023-03-22 | $25.80 | $26.22 | $25.22 | $25.26 | $25.26 | 1,573,170 |
2023-03-21 | $25.66 | $25.93 | $25.52 | $25.84 | $25.84 | 984,847 |
2023-03-20 | $25.44 | $25.60 | $24.85 | $25.02 | $25.02 | 1,360,108 |
2023-03-17 | $25.48 | $25.48 | $25.03 | $25.11 | $25.11 | 4,167,629 |
2023-03-16 | $25.13 | $26.08 | $24.93 | $25.78 | $25.78 | 1,151,733 |
2023-03-15 | $24.72 | $25.47 | $24.45 | $25.46 | $25.46 | 1,832,118 |
2023-03-14 | $26.22 | $26.66 | $25.34 | $25.68 | $25.68 | 1,455,514 |
2023-03-13 | $24.96 | $25.73 | $24.52 | $25.40 | $25.40 | 2,165,250 |
2023-03-10 | $26.28 | $26.28 | $25.10 | $25.48 | $25.48 | 1,185,389 |
2023-03-09 | $26.90 | $27.13 | $26.31 | $26.36 | $26.36 | 1,239,935 |
2023-03-08 | $26.35 | $27.10 | $26.35 | $26.90 | $26.90 | 1,665,438 |
2023-03-07 | $26.88 | $27.36 | $26.45 | $26.46 | $26.46 | 1,023,699 |
2023-03-06 | $27.44 | $27.88 | $26.89 | $26.97 | $26.97 | 1,587,457 |
2023-03-03 | $27.46 | $27.49 | $27.04 | $27.41 | $27.41 | 1,161,446 |
2023-03-02 | $27.19 | $27.30 | $26.80 | $27.24 | $27.24 | 1,385,624 |
2023-03-01 | $27.36 | $27.52 | $26.97 | $27.49 | $27.49 | 1,201,616 |
2023-02-28 | $27.31 | $27.64 | $27.25 | $27.46 | $27.46 | 1,489,917 |
2023-02-27 | $27.69 | $27.69 | $27.06 | $27.28 | $27.28 | 708,268 |
2023-02-24 | $27.14 | $27.34 | $26.88 | $27.27 | $27.27 | 733,137 |
2023-02-23 | $27.92 | $28.08 | $27.18 | $27.63 | $27.63 | 821,516 |
2023-02-22 | $27.79 | $28.07 | $27.50 | $27.70 | $27.70 | 1,280,422 |
2023-02-21 | $28.60 | $28.75 | $27.70 | $27.71 | $27.71 | 1,199,591 |
2023-02-17 | $28.47 | $29.20 | $28.22 | $29.07 | $29.07 | 1,670,795 |
2023-02-16 | $27.93 | $28.90 | $27.68 | $28.55 | $28.55 | 1,194,681 |
2023-02-15 | $28.03 | $28.55 | $28.03 | $28.47 | $28.47 | 672,827 |
2023-02-14 | $28.20 | $28.53 | $27.81 | $28.27 | $28.27 | 687,693 |
2023-02-13 | $27.75 | $28.46 | $27.53 | $28.44 | $28.44 | 660,046 |
2023-02-10 | $27.61 | $27.95 | $27.40 | $27.81 | $27.81 | 953,211 |
2023-02-09 | $29.05 | $29.23 | $28.04 | $28.18 | $27.79 | 883,210 |
2023-02-08 | $28.90 | $29.19 | $28.57 | $28.80 | $28.40 | 1,137,801 |
2023-02-07 | $28.64 | $29.25 | $28.37 | $29.12 | $28.72 | 1,261,139 |
2023-02-06 | $29.10 | $29.24 | $28.29 | $28.73 | $28.33 | 1,610,862 |
2023-02-03 | $29.35 | $29.89 | $28.51 | $29.14 | $28.74 | 2,385,057 |
2023-02-02 | $28.05 | $31.30 | $27.92 | $29.93 | $29.52 | 4,626,740 |
2023-02-01 | $25.74 | $26.64 | $25.42 | $26.40 | $26.03 | 1,547,532 |
2023-01-31 | $25.50 | $25.93 | $25.33 | $25.92 | $25.56 | 2,646,780 |
2023-01-30 | $25.44 | $25.90 | $25.33 | $25.56 | $25.21 | 875,897 |
2023-01-27 | $25.53 | $25.85 | $25.32 | $25.79 | $25.43 | 1,067,529 |
2023-01-26 | $25.69 | $25.82 | $24.67 | $25.65 | $25.30 | 2,113,117 |
2023-01-25 | $25.60 | $25.82 | $24.84 | $25.68 | $25.32 | 2,153,680 |
2023-01-24 | $25.94 | $26.28 | $25.80 | $25.94 | $25.58 | 988,823 |
2023-01-23 | $25.94 | $26.25 | $25.63 | $26.21 | $25.85 | 1,049,831 |
2023-01-20 | $25.74 | $25.99 | $25.49 | $25.98 | $25.62 | 698,074 |
2023-01-19 | $25.94 | $25.95 | $25.34 | $25.51 | $25.16 | 556,841 |
2023-01-18 | $26.77 | $26.91 | $26.24 | $26.27 | $25.91 | 712,730 |
2023-01-17 | $26.50 | $26.67 | $26.16 | $26.59 | $26.22 | 711,593 |
2023-01-13 | $26.82 | $26.94 | $26.24 | $26.40 | $26.40 | 1,127,669 |
2023-01-12 | $27.35 | $27.53 | $26.52 | $27.13 | $27.13 | 1,031,771 |
2023-01-11 | $26.81 | $27.26 | $26.59 | $27.21 | $27.21 | 718,855 |
2023-01-10 | $25.91 | $26.71 | $25.81 | $26.68 | $26.68 | 584,312 |
2023-01-09 | $25.55 | $26.08 | $25.33 | $25.84 | $25.84 | 846,236 |
2023-01-06 | $24.84 | $25.47 | $24.54 | $25.40 | $25.40 | 716,924 |
2023-01-05 | $24.43 | $24.53 | $24.05 | $24.47 | $24.47 | 887,519 |
2023-01-04 | $24.47 | $24.89 | $24.20 | $24.69 | $24.69 | 835,235 |
2023-01-03 | $23.80 | $24.14 | $23.61 | $24.04 | $24.04 | 633,382 |
2022-12-30 | $23.61 | $23.67 | $23.26 | $23.52 | $23.52 | 612,837 |
2022-12-29 | $23.41 | $24.17 | $23.32 | $23.94 | $23.94 | 637,925 |
2022-12-28 | $23.90 | $24.01 | $23.14 | $23.16 | $23.16 | 657,709 |
2022-12-27 | $24.15 | $24.30 | $23.75 | $23.89 | $23.89 | 388,925 |
2022-12-23 | $24.00 | $24.43 | $23.93 | $24.20 | $24.20 | 437,471 |
2022-12-22 | $24.33 | $24.50 | $23.57 | $24.07 | $24.07 | 689,915 |
2022-12-21 | $24.51 | $24.98 | $24.47 | $24.64 | $24.64 | 762,128 |
2022-12-20 | $23.99 | $24.43 | $23.93 | $24.16 | $24.16 | 1,084,090 |
2022-12-19 | $23.84 | $24.22 | $23.79 | $24.02 | $24.02 | 953,970 |
2022-12-16 | $24.16 | $24.33 | $23.30 | $23.96 | $23.96 | 3,638,306 |
2022-12-15 | $24.94 | $25.01 | $24.36 | $24.45 | $24.45 | 1,190,732 |
2022-12-14 | $26.03 | $26.18 | $25.37 | $25.51 | $25.51 | 908,240 |
2022-12-13 | $26.23 | $26.58 | $25.77 | $26.14 | $26.14 | 1,554,919 |
2022-12-12 | $24.78 | $25.28 | $24.72 | $25.23 | $25.23 | 529,758 |
2022-12-09 | $25.13 | $25.28 | $24.86 | $24.96 | $24.96 | 691,498 |
2022-12-08 | $25.40 | $25.82 | $25.15 | $25.31 | $25.31 | 726,298 |
2022-12-07 | $25.16 | $25.60 | $25.08 | $25.24 | $25.24 | 811,548 |
2022-12-06 | $25.28 | $25.42 | $24.97 | $25.28 | $25.28 | 1,174,558 |
2022-12-05 | $25.77 | $25.98 | $25.21 | $25.37 | $25.37 | 671,428 |
2022-12-02 | $25.33 | $25.95 | $25.03 | $25.84 | $25.84 | 923,619 |
2022-12-01 | $25.31 | $25.84 | $25.06 | $25.66 | $25.66 | 760,398 |
2022-11-30 | $24.83 | $25.31 | $24.11 | $25.29 | $25.29 | 1,402,866 |
2022-11-29 | $24.54 | $25.05 | $24.48 | $24.78 | $24.78 | 588,877 |
2022-11-28 | $25.00 | $25.27 | $24.31 | $24.44 | $24.44 | 908,523 |
2022-11-25 | $25.01 | $25.32 | $24.89 | $25.31 | $25.31 | 285,783 |
2022-11-23 | $24.75 | $25.06 | $24.62 | $25.02 | $25.02 | 474,867 |
2022-11-22 | $24.47 | $24.97 | $24.33 | $24.94 | $24.94 | 944,620 |
2022-11-21 | $24.18 | $24.46 | $24.06 | $24.37 | $24.37 | 813,874 |
2022-11-18 | $25.58 | $25.59 | $24.41 | $24.42 | $24.42 | 783,539 |
2022-11-17 | $24.95 | $25.02 | $24.28 | $25.01 | $25.01 | 786,008 |
2022-11-16 | $25.60 | $25.70 | $25.12 | $25.34 | $25.34 | 928,869 |
2022-11-15 | $26.63 | $26.83 | $25.73 | $25.79 | $25.79 | 1,027,611 |
2022-11-14 | $26.73 | $26.84 | $26.08 | $26.11 | $26.11 | 1,239,017 |
2022-11-11 | $25.51 | $27.31 | $25.38 | $27.02 | $27.02 | 3,040,131 |
2022-11-10 | $24.01 | $25.66 | $23.84 | $25.29 | $25.29 | 2,278,969 |
2022-11-09 | $22.98 | $23.15 | $22.66 | $22.80 | $22.80 | 920,162 |
2022-11-08 | $22.07 | $23.33 | $21.88 | $23.21 | $23.21 | 1,752,478 |
2022-11-07 | $22.00 | $22.13 | $21.48 | $21.94 | $21.94 | 1,116,469 |
2022-11-04 | $21.48 | $21.90 | $21.40 | $21.72 | $21.72 | 1,144,359 |
2022-11-03 | $21.96 | $21.96 | $21.42 | $21.46 | $21.08 | 1,103,452 |
2022-11-02 | $22.85 | $23.31 | $22.37 | $22.41 | $22.01 | 828,325 |
2022-11-01 | $23.19 | $23.26 | $22.75 | $22.96 | $22.56 | 1,359,757 |
2022-10-31 | $22.94 | $23.45 | $22.59 | $22.77 | $22.37 | 1,547,889 |
2022-10-28 | $22.63 | $22.95 | $22.38 | $22.94 | $22.54 | 1,071,313 |
2022-10-27 | $23.52 | $23.52 | $22.57 | $22.60 | $22.20 | 1,313,664 |
2022-10-26 | $22.44 | $22.75 | $22.33 | $22.40 | $22.00 | 1,184,207 |
2022-10-25 | $21.75 | $22.44 | $21.54 | $22.42 | $22.02 | 893,645 |
2022-10-24 | $21.53 | $21.98 | $21.29 | $21.85 | $21.46 | 1,183,676 |
2022-10-21 | $20.69 | $21.48 | $20.59 | $21.34 | $20.96 | 936,010 |
2022-10-20 | $20.73 | $21.18 | $20.38 | $20.62 | $20.26 | 883,083 |
2022-10-19 | $21.02 | $21.37 | $20.58 | $20.80 | $20.43 | 749,751 |
2022-10-18 | $21.85 | $21.97 | $21.13 | $21.36 | $20.98 | 1,201,346 |
2022-10-17 | $21.35 | $21.67 | $21.19 | $21.26 | $20.88 | 1,034,997 |
2022-10-14 | $21.56 | $21.74 | $20.65 | $20.75 | $20.75 | 1,487,176 |
2022-10-13 | $19.51 | $21.43 | $19.09 | $21.26 | $21.26 | 1,932,461 |
2022-10-12 | $19.68 | $20.09 | $19.19 | $19.97 | $19.97 | 1,672,129 |
2022-10-11 | $20.22 | $20.29 | $19.65 | $19.81 | $19.81 | 1,282,858 |
2022-10-10 | $20.83 | $20.95 | $20.37 | $20.53 | $20.53 | 1,203,983 |
2022-10-07 | $20.66 | $20.80 | $20.24 | $20.66 | $20.66 | 2,262,134 |
2022-10-06 | $21.35 | $21.57 | $20.86 | $20.97 | $20.97 | 1,312,046 |
2022-10-05 | $21.19 | $21.78 | $20.95 | $21.61 | $21.61 | 1,892,080 |
2022-10-04 | $21.41 | $22.08 | $21.41 | $21.89 | $21.89 | 1,535,255 |
2022-10-03 | $20.58 | $21.18 | $20.25 | $20.95 | $20.95 | 1,503,816 |
2022-09-30 | $21.29 | $21.30 | $20.27 | $20.31 | $20.31 | 2,409,180 |
2022-09-29 | $21.31 | $21.81 | $21.20 | $21.51 | $21.51 | 1,547,335 |
2022-09-28 | $21.35 | $21.95 | $21.27 | $21.74 | $21.74 | 1,116,073 |
2022-09-27 | $21.95 | $22.18 | $21.00 | $21.27 | $21.27 | 1,167,714 |
2022-09-26 | $21.62 | $21.99 | $21.51 | $21.60 | $21.60 | 1,478,080 |
2022-09-23 | $22.01 | $22.16 | $21.37 | $21.83 | $21.83 | 1,177,640 |
2022-09-22 | $22.89 | $22.95 | $22.42 | $22.43 | $22.43 | 1,061,775 |
2022-09-21 | $23.36 | $23.59 | $22.79 | $22.83 | $22.83 | 985,340 |
2022-09-20 | $23.78 | $23.78 | $22.80 | $23.16 | $23.16 | 1,293,400 |
2022-09-19 | $23.29 | $24.38 | $23.29 | $24.11 | $24.11 | 1,864,697 |
2022-09-16 | $23.58 | $23.60 | $23.07 | $23.33 | $23.33 | 8,503,074 |
2022-09-15 | $23.71 | $24.34 | $23.70 | $23.86 | $23.86 | 1,752,780 |
2022-09-14 | $23.60 | $23.72 | $23.01 | $23.67 | $23.67 | 1,894,491 |
2022-09-13 | $24.61 | $24.66 | $23.38 | $23.47 | $23.47 | 1,609,824 |
2022-09-12 | $25.40 | $25.80 | $25.19 | $25.32 | $25.32 | 1,472,341 |
2022-09-09 | $24.76 | $25.17 | $24.65 | $25.15 | $25.15 | 1,446,383 |
2022-09-08 | $23.53 | $24.48 | $23.30 | $24.46 | $24.46 | 1,241,046 |
2022-09-07 | $23.25 | $23.90 | $23.07 | $23.84 | $23.84 | 1,290,569 |
2022-09-06 | $22.92 | $23.36 | $22.40 | $23.26 | $23.26 | 1,688,453 |
2022-09-02 | $23.32 | $23.66 | $22.92 | $22.95 | $22.95 | 1,377,867 |
2022-09-01 | $23.16 | $23.19 | $22.46 | $22.95 | $22.95 | 1,327,807 |
2022-08-31 | $23.87 | $23.96 | $23.24 | $23.40 | $23.40 | 1,038,654 |
2022-08-30 | $24.06 | $24.06 | $23.49 | $23.69 | $23.69 | 751,433 |
2022-08-29 | $24.08 | $24.25 | $23.88 | $23.91 | $23.91 | 577,404 |
2022-08-26 | $25.26 | $25.39 | $24.32 | $24.32 | $24.32 | 711,364 |
2022-08-25 | $25.07 | $25.56 | $25.07 | $25.25 | $25.25 | 606,848 |
2022-08-24 | $24.92 | $25.05 | $24.64 | $24.91 | $24.91 | 1,111,699 |
2022-08-23 | $25.08 | $25.30 | $24.86 | $24.93 | $24.93 | 777,575 |
2022-08-22 | $25.32 | $25.40 | $24.83 | $25.09 | $25.09 | 996,556 |
2022-08-19 | $26.20 | $26.23 | $25.40 | $25.80 | $25.80 | 1,002,078 |
2022-08-18 | $26.52 | $26.52 | $26.13 | $26.40 | $26.40 | 574,608 |
2022-08-17 | $26.35 | $26.63 | $26.31 | $26.55 | $26.55 | 844,284 |
2022-08-16 | $26.64 | $26.94 | $26.39 | $26.77 | $26.77 | 667,032 |
2022-08-15 | $26.52 | $26.88 | $26.36 | $26.77 | $26.77 | 792,437 |
2022-08-12 | $26.45 | $26.83 | $26.18 | $26.74 | $26.74 | 870,189 |
2022-08-11 | $26.19 | $26.41 | $25.78 | $25.97 | $25.97 | 806,908 |
2022-08-10 | $25.75 | $25.92 | $25.66 | $25.80 | $25.80 | 792,170 |
2022-08-09 | $25.46 | $25.52 | $24.87 | $25.10 | $25.10 | 1,075,842 |
2022-08-08 | $24.82 | $25.49 | $24.82 | $25.45 | $25.45 | 1,313,326 |
2022-08-05 | $24.37 | $24.85 | $24.37 | $24.57 | $24.57 | 846,281 |
2022-08-04 | $25.62 | $25.62 | $24.85 | $24.91 | $24.52 | 1,164,831 |
2022-08-03 | $26.22 | $26.22 | $25.56 | $25.60 | $25.20 | 1,258,293 |
2022-08-02 | $26.18 | $26.55 | $25.90 | $26.00 | $25.59 | 1,510,802 |
2022-08-01 | $25.60 | $26.61 | $25.40 | $26.56 | $26.15 | 1,725,149 |
2022-07-29 | $25.21 | $26.23 | $25.06 | $25.77 | $25.37 | 2,540,421 |
2022-07-28 | $25.20 | $25.79 | $24.01 | $25.33 | $24.93 | 2,906,993 |
2022-07-27 | $24.32 | $24.75 | $23.98 | $24.62 | $24.24 | 2,110,703 |
2022-07-26 | $24.50 | $24.58 | $23.89 | $23.98 | $23.61 | 1,738,967 |
2022-07-25 | $24.70 | $24.83 | $24.44 | $24.77 | $24.38 | 928,429 |
2022-07-22 | $24.85 | $25.16 | $24.63 | $24.67 | $24.28 | 1,107,358 |
2022-07-21 | $24.32 | $24.78 | $24.21 | $24.72 | $24.33 | 949,756 |
2022-07-20 | $24.00 | $24.55 | $23.89 | $24.45 | $24.07 | 1,140,110 |
2022-07-19 | $23.55 | $24.04 | $23.29 | $24.01 | $23.63 | 1,437,199 |
2022-07-18 | $23.54 | $23.87 | $22.90 | $23.11 | $22.75 | 1,756,521 |
2022-07-15 | $23.39 | $23.83 | $22.96 | $23.54 | $23.17 | 751,800 |
2022-07-14 | $22.59 | $23.07 | $22.22 | $22.99 | $22.63 | 1,572,074 |
2022-07-13 | $22.99 | $23.18 | $22.56 | $23.10 | $22.74 | 917,065 |
2022-07-12 | $23.05 | $23.56 | $23.01 | $23.34 | $22.98 | 927,174 |
2022-07-11 | $23.52 | $23.53 | $23.06 | $23.12 | $22.76 | 1,057,845 |
2022-07-08 | $23.79 | $24.03 | $23.46 | $23.75 | $23.38 | 1,248,026 |
2022-07-07 | $23.35 | $23.96 | $23.32 | $23.84 | $23.47 | 613,704 |
2022-07-06 | $23.59 | $23.70 | $23.15 | $23.21 | $22.85 | 1,094,211 |
2022-07-05 | $23.04 | $23.67 | $22.79 | $23.67 | $23.30 | 965,728 |
2022-07-01 | $23.28 | $23.67 | $22.94 | $23.53 | $23.16 | 933,157 |
2022-06-30 | $23.06 | $23.69 | $22.68 | $23.51 | $23.14 | 1,279,797 |
2022-06-29 | $24.07 | $24.28 | $23.46 | $23.57 | $23.20 | 1,128,425 |
2022-06-28 | $25.65 | $25.73 | $24.79 | $24.81 | $24.42 | 839,334 |
2022-06-27 | $25.87 | $25.92 | $25.21 | $25.35 | $24.95 | 762,316 |
2022-06-24 | $24.64 | $25.78 | $24.47 | $25.62 | $25.22 | 3,118,333 |
2022-06-23 | $23.94 | $24.30 | $23.70 | $24.28 | $23.90 | 913,590 |
2022-06-22 | $23.37 | $24.05 | $23.26 | $23.90 | $23.53 | 2,117,708 |
2022-06-21 | $24.12 | $24.27 | $23.56 | $23.74 | $23.37 | 2,471,920 |
2022-06-17 | $23.44 | $23.98 | $23.26 | $23.52 | $23.15 | 3,182,563 |
2022-06-16 | $23.89 | $24.01 | $22.85 | $23.21 | $22.85 | 2,341,905 |
2022-06-15 | $24.63 | $25.01 | $24.27 | $24.61 | $24.23 | 1,802,193 |
2022-06-14 | $24.24 | $24.56 | $23.94 | $24.34 | $23.96 | 1,563,180 |
2022-06-13 | $24.56 | $24.68 | $23.94 | $24.10 | $23.72 | 1,572,288 |
2022-06-10 | $25.88 | $25.88 | $25.20 | $25.22 | $24.83 | 914,370 |
2022-06-09 | $27.25 | $27.25 | $26.40 | $26.50 | $26.09 | 1,250,922 |
2022-06-08 | $27.79 | $28.00 | $27.10 | $27.41 | $26.98 | 1,377,052 |
2022-06-07 | $27.75 | $28.24 | $27.68 | $28.20 | $27.76 | 1,080,127 |
2022-06-06 | $27.80 | $28.67 | $27.55 | $28.16 | $27.72 | 1,360,487 |
2022-06-03 | $27.85 | $27.87 | $27.42 | $27.46 | $27.03 | 1,044,873 |
2022-06-02 | $27.49 | $28.19 | $27.20 | $28.17 | $27.73 | 935,282 |
2022-06-01 | $28.03 | $28.20 | $27.09 | $27.32 | $26.89 | 1,291,305 |
2022-05-31 | $28.38 | $28.39 | $27.76 | $28.11 | $27.67 | 1,721,463 |
2022-05-27 | $27.81 | $28.46 | $27.81 | $28.45 | $28.01 | 695,396 |
2022-05-26 | $27.05 | $27.95 | $26.92 | $27.55 | $27.12 | 1,126,935 |
2022-05-25 | $26.52 | $27.16 | $26.30 | $26.86 | $26.44 | 1,251,390 |
2022-05-24 | $27.01 | $27.08 | $26.01 | $26.66 | $26.24 | 1,263,767 |
2022-05-23 | $27.68 | $27.97 | $27.18 | $27.43 | $27.00 | 1,385,790 |
2022-05-20 | $27.29 | $27.58 | $26.54 | $27.17 | $26.75 | 1,167,075 |
2022-05-19 | $26.76 | $27.34 | $26.68 | $26.89 | $26.47 | 1,555,732 |
2022-05-18 | $28.38 | $28.59 | $27.16 | $27.29 | $26.86 | 1,059,649 |
2022-05-17 | $28.20 | $28.66 | $27.97 | $28.51 | $28.06 | 654,164 |
2022-05-16 | $27.27 | $27.80 | $26.61 | $27.69 | $27.26 | 1,281,505 |
2022-05-13 | $26.45 | $27.54 | $26.45 | $27.40 | $26.97 | 1,192,548 |
2022-05-12 | $26.12 | $26.72 | $25.76 | $26.36 | $25.58 | 1,928,081 |
2022-05-11 | $27.10 | $27.42 | $26.25 | $26.26 | $25.49 | 1,204,098 |
2022-05-10 | $27.44 | $28.06 | $26.73 | $27.32 | $26.52 | 1,264,109 |
2022-05-09 | $27.02 | $27.49 | $26.82 | $26.96 | $26.17 | 1,096,696 |
2022-05-06 | $26.94 | $27.89 | $26.59 | $27.50 | $26.69 | 1,399,560 |
2022-05-05 | $27.50 | $27.86 | $26.60 | $27.14 | $26.34 | 2,079,032 |
2022-05-04 | $27.77 | $28.81 | $26.50 | $28.77 | $27.92 | 2,347,327 |
2022-05-03 | $30.86 | $31.53 | $30.28 | $31.42 | $30.50 | 964,834 |
2022-05-02 | $30.52 | $31.00 | $30.14 | $30.79 | $29.88 | 990,622 |
2022-04-29 | $31.64 | $32.14 | $30.36 | $30.48 | $29.58 | 1,090,444 |
2022-04-28 | $31.34 | $31.94 | $30.78 | $31.73 | $30.80 | 779,668 |
2022-04-27 | $31.31 | $31.60 | $30.94 | $31.12 | $30.20 | 896,171 |
2022-04-26 | $32.26 | $32.43 | $31.21 | $31.22 | $30.30 | 785,485 |
2022-04-25 | $32.00 | $32.82 | $31.33 | $32.81 | $31.84 | 880,597 |
2022-04-22 | $32.86 | $32.99 | $32.20 | $32.24 | $31.29 | 677,406 |
2022-04-21 | $34.59 | $34.73 | $32.81 | $32.94 | $31.97 | 609,008 |
2022-04-20 | $34.85 | $34.88 | $34.13 | $34.13 | $33.13 | 626,439 |
2022-04-19 | $33.03 | $34.47 | $33.03 | $34.42 | $33.41 | 629,813 |
2022-04-18 | $32.57 | $33.28 | $32.36 | $33.03 | $32.06 | 954,255 |
2022-04-14 | $33.62 | $34.07 | $32.68 | $32.72 | $31.76 | 748,085 |
2022-04-13 | $33.07 | $33.62 | $33.00 | $33.62 | $32.63 | 702,102 |
2022-04-12 | $33.65 | $34.03 | $32.92 | $33.16 | $32.18 | 586,954 |
2022-04-11 | $34.00 | $34.38 | $33.64 | $33.76 | $32.77 | 739,447 |
2022-04-08 | $33.76 | $34.33 | $33.63 | $33.95 | $32.95 | 718,292 |
2022-04-07 | $34.10 | $34.37 | $32.93 | $33.83 | $32.83 | 666,141 |
2022-04-06 | $34.62 | $34.97 | $33.95 | $34.18 | $33.17 | 1,199,592 |
2022-04-05 | $35.35 | $35.74 | $34.85 | $35.03 | $34.00 | 757,098 |
2022-04-04 | $35.70 | $36.00 | $35.16 | $35.53 | $34.48 | 626,236 |
2022-04-01 | $35.67 | $35.85 | $35.26 | $35.63 | $34.58 | 974,476 |
2022-03-31 | $35.53 | $35.98 | $35.01 | $35.02 | $33.99 | 1,399,454 |
2022-03-30 | $35.72 | $35.84 | $35.40 | $35.66 | $34.61 | 1,326,880 |
2022-03-29 | $35.50 | $36.27 | $35.21 | $36.08 | $35.02 | 704,469 |
2022-03-28 | $34.84 | $34.93 | $34.48 | $34.90 | $33.87 | 736,660 |
2022-03-25 | $34.67 | $35.21 | $34.52 | $34.99 | $33.96 | 474,826 |
2022-03-24 | $34.61 | $34.98 | $34.32 | $34.76 | $33.74 | 712,140 |
2022-03-23 | $35.30 | $35.30 | $34.26 | $34.31 | $33.30 | 1,262,337 |
2022-03-22 | $35.70 | $36.10 | $35.47 | $35.89 | $34.83 | 681,569 |
2022-03-21 | $35.75 | $36.09 | $34.95 | $35.28 | $34.24 | 616,258 |
2022-03-18 | $35.50 | $35.66 | $34.91 | $35.64 | $34.59 | 1,992,575 |
2022-03-17 | $34.76 | $35.72 | $34.74 | $35.49 | $34.45 | 786,448 |
2022-03-16 | $34.83 | $35.47 | $34.45 | $35.23 | $34.19 | 1,300,061 |
2022-03-15 | $33.82 | $34.25 | $33.59 | $34.04 | $33.04 | 1,379,229 |
2022-03-14 | $32.98 | $34.00 | $32.90 | $33.89 | $32.89 | 1,894,629 |
2022-03-11 | $32.54 | $33.02 | $32.26 | $32.38 | $31.43 | 2,109,095 |
2022-03-10 | $31.95 | $32.84 | $31.71 | $32.33 | $31.38 | 1,643,788 |
2022-03-09 | $31.34 | $32.10 | $31.06 | $31.91 | $30.97 | 1,545,142 |
2022-03-08 | $30.21 | $31.46 | $29.60 | $30.58 | $29.68 | 1,768,100 |
2022-03-07 | $29.97 | $30.26 | $29.27 | $30.00 | $29.12 | 2,359,223 |
2022-03-04 | $31.07 | $31.07 | $29.90 | $30.26 | $29.37 | 1,569,813 |
2022-03-03 | $32.26 | $32.60 | $31.39 | $31.69 | $30.76 | 1,334,525 |
2022-03-02 | $31.48 | $32.90 | $31.10 | $32.52 | $31.56 | 2,080,057 |
2022-03-01 | $33.34 | $33.50 | $30.73 | $30.96 | $30.05 | 2,321,714 |
2022-02-28 | $33.84 | $34.22 | $33.23 | $33.57 | $32.58 | 2,342,029 |
2022-02-25 | $33.56 | $35.04 | $33.56 | $34.75 | $33.73 | 1,700,489 |
2022-02-24 | $31.52 | $33.46 | $31.27 | $33.29 | $32.31 | 1,646,112 |
2022-02-23 | $33.61 | $34.12 | $32.74 | $32.80 | $31.83 | 1,198,065 |
2022-02-22 | $33.73 | $34.05 | $32.70 | $33.26 | $32.28 | 1,652,096 |
2022-02-18 | $33.55 | $34.50 | $33.55 | $34.05 | $33.05 | 1,300,607 |
2022-02-17 | $35.18 | $35.18 | $33.67 | $33.69 | $32.70 | 853,386 |
2022-02-16 | $34.91 | $36.00 | $34.74 | $35.63 | $34.58 | 926,188 |
2022-02-15 | $34.44 | $35.56 | $34.43 | $35.31 | $34.27 | 888,386 |
2022-02-14 | $33.88 | $34.36 | $33.61 | $33.91 | $32.91 | 1,104,734 |
2022-02-11 | $34.87 | $35.37 | $33.70 | $33.94 | $32.94 | 1,047,868 |
2022-02-10 | $36.11 | $36.85 | $35.22 | $35.40 | $33.98 | 998,847 |
2022-02-09 | $36.56 | $37.18 | $36.52 | $36.67 | $35.20 | 851,357 |
2022-02-08 | $36.42 | $36.79 | $36.00 | $36.33 | $34.87 | 1,008,565 |
2022-02-07 | $36.10 | $36.63 | $35.64 | $36.17 | $34.72 | 1,138,958 |
2022-02-04 | $36.16 | $37.06 | $35.84 | $36.67 | $35.20 | 1,535,831 |
2022-02-03 | $36.88 | $38.63 | $36.50 | $37.45 | $35.95 | 1,487,638 |
2022-02-02 | $37.95 | $38.35 | $37.32 | $38.11 | $36.58 | 1,309,987 |
2022-02-01 | $37.11 | $37.89 | $36.73 | $37.77 | $36.25 | 1,277,385 |
2022-01-31 | $35.95 | $36.93 | $35.73 | $36.90 | $35.42 | 1,293,363 |
2022-01-28 | $35.74 | $36.30 | $34.95 | $36.29 | $34.83 | 563,211 |
2022-01-27 | $36.33 | $36.92 | $35.46 | $35.78 | $34.34 | 792,938 |
2022-01-26 | $36.60 | $37.08 | $35.25 | $35.84 | $34.40 | 1,515,671 |
2022-01-25 | $35.33 | $36.25 | $34.34 | $35.84 | $34.40 | 1,616,305 |
2022-01-24 | $35.14 | $36.18 | $33.86 | $36.12 | $34.67 | 1,194,294 |
2022-01-21 | $37.38 | $37.44 | $35.79 | $36.12 | $34.67 | 1,919,814 |
2022-01-20 | $38.96 | $39.39 | $37.87 | $37.99 | $36.46 | 992,872 |
2022-01-19 | $40.10 | $40.10 | $38.68 | $38.73 | $37.17 | 959,278 |
2022-01-18 | $40.62 | $40.65 | $39.91 | $40.07 | $38.46 | 830,172 |
2022-01-14 | $41.40 | $41.74 | $40.67 | $41.07 | $39.42 | 517,174 |
2022-01-13 | $41.79 | $42.86 | $41.70 | $42.04 | $40.35 | 751,143 |
2022-01-12 | $43.83 | $44.11 | $42.00 | $42.06 | $40.37 | 723,519 |
2022-01-11 | $42.78 | $43.70 | $42.00 | $43.61 | $41.86 | 492,172 |
2022-01-10 | $42.57 | $43.21 | $41.94 | $43.05 | $41.32 | 926,363 |
2022-01-07 | $41.80 | $42.91 | $41.72 | $42.85 | $41.13 | 904,800 |
2022-01-06 | $41.06 | $41.63 | $40.64 | $41.54 | $39.87 | 616,129 |
2022-01-05 | $42.67 | $42.72 | $40.83 | $40.89 | $39.25 | 785,824 |
2022-01-04 | $42.39 | $42.96 | $42.03 | $42.36 | $40.66 | 812,945 |
2022-01-03 | $42.20 | $42.61 | $41.55 | $41.98 | $40.29 | 560,559 |
2021-12-31 | $42.00 | $42.49 | $41.91 | $41.94 | $40.25 | 349,311 |
2021-12-30 | $42.84 | $42.88 | $42.10 | $42.11 | $40.42 | 327,920 |
2021-12-29 | $42.72 | $43.03 | $42.56 | $42.61 | $40.90 | 222,294 |
2021-12-28 | $42.76 | $43.28 | $42.75 | $42.76 | $41.04 | 528,889 |
2021-12-27 | $42.12 | $42.95 | $42.07 | $42.94 | $41.21 | 565,702 |
2021-12-23 | $41.43 | $42.23 | $41.31 | $42.07 | $40.38 | 565,280 |
2021-12-22 | $40.79 | $41.27 | $40.62 | $40.88 | $39.24 | 467,630 |
2021-12-21 | $39.93 | $40.86 | $39.80 | $40.84 | $39.20 | 709,151 |
2021-12-20 | $40.40 | $40.50 | $38.69 | $39.49 | $37.90 | 664,924 |
2021-12-17 | $40.93 | $41.35 | $40.36 | $41.12 | $39.47 | 2,715,601 |
2021-12-16 | $42.10 | $42.34 | $41.01 | $41.35 | $39.69 | 808,621 |
2021-12-15 | $41.72 | $41.75 | $40.94 | $41.54 | $39.87 | 811,819 |
2021-12-14 | $40.82 | $42.08 | $40.82 | $41.73 | $40.05 | 1,013,880 |
2021-12-13 | $41.90 | $41.91 | $40.86 | $40.97 | $39.32 | 945,723 |
2021-12-10 | $41.85 | $42.14 | $41.51 | $42.00 | $40.31 | 1,088,660 |
2021-12-09 | $41.00 | $41.61 | $40.81 | $41.50 | $39.83 | 1,468,769 |
2021-12-08 | $41.53 | $41.85 | $41.39 | $41.45 | $39.78 | 614,026 |
2021-12-07 | $41.50 | $42.05 | $41.41 | $41.53 | $39.86 | 904,720 |
2021-12-06 | $41.10 | $41.30 | $40.43 | $40.74 | $39.10 | 1,032,563 |
2021-12-03 | $42.10 | $42.30 | $40.17 | $40.55 | $38.92 | 845,156 |
2021-12-02 | $41.56 | $42.66 | $41.07 | $42.22 | $40.52 | 772,050 |
2021-12-01 | $43.58 | $44.03 | $41.40 | $41.42 | $39.76 | 1,076,940 |
2021-11-30 | $44.03 | $44.19 | $42.49 | $42.73 | $41.01 | 1,547,928 |
2021-11-29 | $45.52 | $45.55 | $44.55 | $44.77 | $42.97 | 947,865 |
2021-11-26 | $44.99 | $45.19 | $44.25 | $44.73 | $42.93 | 639,433 |
2021-11-24 | $46.10 | $46.76 | $46.01 | $46.51 | $44.64 | 626,689 |
2021-11-23 | $46.34 | $46.74 | $46.09 | $46.50 | $44.63 | 769,299 |
2021-11-22 | $46.61 | $46.99 | $46.02 | $46.25 | $44.39 | 792,095 |
2021-11-19 | $46.14 | $46.53 | $45.73 | $46.08 | $44.23 | 1,121,718 |
2021-11-18 | $45.77 | $46.88 | $45.53 | $46.18 | $44.32 | 1,937,323 |
2021-11-17 | $46.25 | $46.25 | $45.04 | $45.38 | $43.56 | 1,026,398 |
2021-11-16 | $47.40 | $47.40 | $46.21 | $46.30 | $44.44 | 748,256 |
2021-11-15 | $47.75 | $47.75 | $47.35 | $47.60 | $45.69 | 592,379 |
2021-11-12 | $48.25 | $48.27 | $47.49 | $47.65 | $45.74 | 504,983 |
2021-11-11 | $48.02 | $48.16 | $47.49 | $48.02 | $46.09 | 837,610 |
2021-11-10 | $48.06 | $48.55 | $47.72 | $47.96 | $46.03 | 562,706 |
2021-11-09 | $47.94 | $48.49 | $47.80 | $48.43 | $46.48 | 524,962 |
2021-11-08 | $48.00 | $48.45 | $47.63 | $48.35 | $46.41 | 633,988 |
2021-11-05 | $47.53 | $48.08 | $47.29 | $47.80 | $45.88 | 587,690 |
2021-11-04 | $47.55 | $48.09 | $47.35 | $47.51 | $45.24 | 636,905 |
2021-11-03 | $46.46 | $48.08 | $46.44 | $47.73 | $45.45 | 1,045,408 |
2021-11-02 | $47.59 | $47.76 | $46.71 | $46.86 | $44.62 | 948,600 |
2021-11-01 | $46.25 | $47.55 | $46.11 | $47.50 | $45.23 | 1,601,323 |
2021-10-29 | $44.50 | $46.57 | $44.50 | $46.50 | $44.28 | 1,696,189 |
2021-10-28 | $44.03 | $44.76 | $42.29 | $44.74 | $42.60 | 807,152 |
2021-10-27 | $44.63 | $44.63 | $43.18 | $43.28 | $41.21 | 1,113,773 |
2021-10-26 | $45.24 | $45.46 | $44.83 | $44.85 | $42.71 | 512,892 |
2021-10-25 | $45.19 | $45.44 | $44.75 | $44.99 | $42.84 | 471,670 |
2021-10-22 | $45.44 | $45.44 | $44.77 | $45.09 | $42.94 | 629,601 |
2021-10-21 | $45.09 | $45.47 | $44.61 | $45.38 | $43.21 | 590,620 |
2021-10-20 | $44.47 | $45.30 | $44.09 | $45.12 | $42.97 | 479,739 |
2021-10-19 | $44.77 | $44.77 | $44.17 | $44.59 | $42.46 | 342,925 |
2021-10-18 | $44.79 | $44.94 | $44.31 | $44.76 | $42.62 | 356,344 |
2021-10-15 | $44.80 | $45.38 | $44.76 | $44.89 | $42.75 | 599,780 |
2021-10-14 | $44.45 | $44.96 | $44.13 | $44.83 | $42.69 | 530,027 |
2021-10-13 | $43.81 | $44.21 | $43.23 | $43.82 | $41.73 | 619,851 |
2021-10-12 | $44.53 | $44.79 | $43.66 | $43.79 | $41.70 | 728,370 |
2021-10-11 | $45.31 | $45.79 | $44.56 | $44.63 | $42.50 | 571,130 |
2021-10-08 | $45.40 | $45.53 | $44.70 | $45.08 | $42.93 | 868,695 |
2021-10-07 | $44.05 | $46.27 | $44.03 | $45.42 | $43.25 | 1,778,961 |
2021-10-06 | $42.11 | $43.54 | $41.85 | $43.45 | $41.38 | 883,944 |
2021-10-05 | $41.66 | $42.80 | $41.35 | $42.80 | $40.76 | 1,080,632 |
2021-10-04 | $41.46 | $41.90 | $40.86 | $41.49 | $39.51 | 1,549,460 |
2021-10-01 | $41.32 | $42.23 | $41.22 | $41.79 | $39.79 | 870,392 |
2021-09-30 | $42.18 | $42.24 | $41.33 | $41.33 | $39.36 | 1,223,711 |
2021-09-29 | $41.91 | $42.06 | $41.35 | $41.79 | $39.79 | 838,593 |
2021-09-28 | $42.31 | $42.47 | $41.36 | $41.75 | $39.76 | 1,069,259 |
2021-09-27 | $41.91 | $42.71 | $41.88 | $42.42 | $40.39 | 647,574 |
2021-09-24 | $41.82 | $42.06 | $41.45 | $41.88 | $39.88 | 578,010 |
2021-09-23 | $41.69 | $42.58 | $41.69 | $41.96 | $39.96 | 851,536 |
2021-09-22 | $40.60 | $41.68 | $40.59 | $41.43 | $39.45 | 1,016,797 |
2021-09-21 | $41.11 | $41.35 | $40.55 | $40.76 | $38.81 | 1,148,687 |
2021-09-20 | $41.73 | $42.14 | $40.06 | $40.68 | $38.74 | 695,919 |
2021-09-17 | $42.46 | $43.43 | $42.46 | $42.98 | $40.93 | 2,366,023 |
2021-09-16 | $42.78 | $43.09 | $42.14 | $42.28 | $40.26 | 753,957 |
2021-09-15 | $42.26 | $42.86 | $41.94 | $42.73 | $40.69 | 769,793 |
2021-09-14 | $43.51 | $43.81 | $42.09 | $42.23 | $40.21 | 556,611 |
2021-09-13 | $42.77 | $43.41 | $42.59 | $43.17 | $41.11 | 1,600,495 |
2021-09-10 | $42.66 | $42.81 | $42.16 | $42.28 | $40.26 | 529,164 |
2021-09-09 | $42.21 | $42.46 | $41.55 | $42.23 | $40.21 | 710,200 |
2021-09-08 | $42.36 | $42.54 | $41.90 | $42.26 | $40.24 | 447,456 |
2021-09-07 | $43.30 | $43.39 | $42.70 | $42.71 | $40.67 | 679,850 |
2021-09-03 | $43.28 | $43.54 | $43.16 | $43.37 | $41.30 | 395,768 |
2021-09-02 | $43.68 | $43.88 | $43.25 | $43.41 | $41.34 | 509,307 |
2021-09-01 | $43.42 | $43.66 | $42.71 | $43.59 | $41.51 | 613,530 |
2021-08-31 | $43.45 | $43.78 | $43.12 | $43.36 | $41.29 | 546,545 |
2021-08-30 | $44.14 | $44.14 | $43.36 | $43.41 | $41.34 | 368,910 |
2021-08-27 | $43.12 | $44.12 | $43.10 | $43.98 | $41.88 | 470,082 |
2021-08-26 | $43.66 | $43.80 | $42.83 | $42.89 | $40.84 | 436,716 |
2021-08-25 | $43.37 | $44.00 | $43.31 | $43.61 | $41.53 | 618,773 |
2021-08-24 | $42.95 | $43.30 | $42.69 | $43.15 | $41.09 | 547,333 |
2021-08-23 | $42.95 | $43.17 | $42.64 | $42.86 | $40.81 | 605,628 |
2021-08-20 | $41.65 | $42.55 | $41.47 | $42.53 | $40.50 | 330,551 |
2021-08-19 | $41.00 | $41.92 | $41.00 | $41.63 | $39.64 | 523,772 |
2021-08-18 | $42.31 | $42.78 | $41.81 | $41.85 | $39.85 | 423,105 |
2021-08-17 | $42.95 | $43.03 | $42.27 | $42.53 | $40.50 | 559,327 |
2021-08-16 | $42.60 | $43.23 | $42.15 | $43.20 | $41.14 | 409,168 |
2021-08-13 | $43.06 | $43.17 | $42.70 | $42.83 | $40.78 | 306,475 |
2021-08-12 | $43.40 | $43.45 | $42.88 | $43.12 | $41.06 | 400,809 |
2021-08-11 | $42.93 | $43.23 | $42.54 | $43.16 | $41.10 | 463,046 |
2021-08-10 | $42.03 | $42.98 | $42.03 | $42.58 | $40.55 | 633,594 |
2021-08-09 | $41.94 | $42.42 | $41.63 | $42.10 | $40.09 | 717,579 |
2021-08-06 | $42.10 | $42.71 | $41.75 | $41.99 | $39.98 | 554,166 |
2021-08-05 | $41.46 | $42.08 | $41.46 | $42.00 | $39.64 | 633,288 |
2021-08-04 | $41.37 | $41.99 | $40.95 | $41.23 | $38.91 | 931,951 |
2021-08-03 | $41.35 | $41.70 | $40.64 | $41.49 | $39.15 | 859,388 |
2021-08-02 | $42.08 | $42.51 | $41.37 | $41.42 | $39.09 | 877,968 |
2021-07-30 | $42.10 | $42.72 | $41.44 | $41.84 | $39.48 | 908,991 |
2021-07-29 | $40.16 | $42.31 | $39.55 | $42.06 | $39.69 | 1,310,043 |
2021-07-28 | $39.71 | $39.85 | $38.52 | $39.58 | $37.35 | 1,115,682 |
2021-07-27 | $40.30 | $40.30 | $39.14 | $39.49 | $37.27 | 709,585 |
2021-07-26 | $39.90 | $40.58 | $39.90 | $40.52 | $38.24 | 698,410 |
2021-07-23 | $40.27 | $40.38 | $39.36 | $39.98 | $37.73 | 1,403,695 |
2021-07-22 | $40.60 | $40.60 | $39.66 | $39.76 | $37.52 | 776,728 |
2021-07-21 | $39.71 | $40.74 | $39.68 | $40.61 | $38.32 | 850,647 |
2021-07-20 | $38.24 | $39.83 | $37.86 | $39.51 | $37.29 | 1,528,851 |
2021-07-19 | $38.47 | $39.05 | $38.18 | $38.90 | $36.71 | 1,755,387 |
2021-07-16 | $39.96 | $40.08 | $39.40 | $39.42 | $37.20 | 591,404 |
2021-07-15 | $39.70 | $40.12 | $39.50 | $39.77 | $37.53 | 667,179 |
2021-07-14 | $40.49 | $40.75 | $39.68 | $39.95 | $37.70 | 1,120,714 |
2021-07-13 | $41.13 | $41.13 | $40.17 | $40.34 | $38.07 | 1,863,121 |
2021-07-12 | $39.66 | $41.10 | $39.43 | $40.86 | $38.56 | 1,274,707 |
2021-07-09 | $38.79 | $39.53 | $38.74 | $39.50 | $37.28 | 932,582 |
2021-07-08 | $37.56 | $38.25 | $36.84 | $38.06 | $35.92 | 1,427,323 |
2021-07-07 | $38.00 | $38.61 | $37.46 | $38.49 | $36.32 | 1,100,134 |
2021-07-06 | $39.31 | $39.37 | $37.97 | $38.54 | $36.37 | 1,863,571 |
2021-07-02 | $39.12 | $39.42 | $38.95 | $39.24 | $37.03 | 721,857 |
2021-07-01 | $38.85 | $39.04 | $38.28 | $38.94 | $36.75 | 1,044,106 |
2021-06-30 | $38.37 | $38.97 | $38.32 | $38.81 | $36.63 | 769,220 |
2021-06-29 | $38.87 | $38.98 | $38.35 | $38.55 | $36.38 | 744,431 |
2021-06-28 | $39.10 | $39.28 | $38.25 | $38.51 | $36.34 | 567,357 |
2021-06-25 | $39.30 | $39.72 | $39.02 | $39.24 | $37.03 | 8,538,459 |
2021-06-24 | $38.89 | $39.20 | $38.67 | $39.03 | $36.83 | 1,080,333 |
2021-06-23 | $38.45 | $38.98 | $38.17 | $38.62 | $36.45 | 827,256 |
2021-06-22 | $38.00 | $38.34 | $37.61 | $38.26 | $36.11 | 906,724 |
2021-06-21 | $37.27 | $38.11 | $37.17 | $38.03 | $35.89 | 1,468,052 |
2021-06-18 | $36.75 | $37.47 | $36.50 | $37.04 | $34.95 | 1,868,659 |
2021-06-17 | $38.05 | $38.23 | $36.30 | $36.84 | $34.77 | 1,436,220 |
2021-06-16 | $38.31 | $38.41 | $37.63 | $38.14 | $35.99 | 1,422,775 |
2021-06-15 | $38.46 | $38.73 | $38.21 | $38.47 | $36.30 | 943,010 |
2021-06-14 | $38.93 | $39.06 | $38.29 | $38.51 | $36.34 | 637,429 |
2021-06-11 | $39.04 | $39.36 | $38.89 | $39.18 | $36.97 | 629,853 |
2021-06-10 | $39.19 | $39.54 | $38.76 | $38.87 | $36.68 | 1,060,829 |
2021-06-09 | $39.38 | $39.45 | $38.66 | $38.70 | $36.52 | 650,201 |
2021-06-08 | $39.74 | $39.99 | $38.99 | $39.58 | $37.35 | 947,425 |
2021-06-07 | $39.83 | $40.39 | $39.51 | $40.01 | $37.76 | 1,822,822 |
2021-06-04 | $39.13 | $39.39 | $38.75 | $39.37 | $37.15 | 371,646 |
2021-06-03 | $38.67 | $39.40 | $38.64 | $39.20 | $36.99 | 786,755 |
2021-06-02 | $39.56 | $39.69 | $38.66 | $39.01 | $36.81 | 1,140,651 |
2021-06-01 | $38.85 | $39.23 | $38.63 | $39.10 | $36.90 | 769,321 |
2021-05-28 | $38.35 | $38.74 | $38.00 | $38.51 | $36.34 | 899,344 |
2021-05-27 | $37.79 | $38.50 | $37.72 | $38.21 | $36.06 | 1,133,060 |
2021-05-26 | $37.25 | $37.79 | $37.10 | $37.64 | $35.52 | 414,602 |
2021-05-25 | $37.82 | $38.26 | $37.40 | $37.47 | $35.36 | 459,523 |
2021-05-24 | $37.61 | $37.74 | $37.20 | $37.47 | $35.36 | 470,523 |
2021-05-21 | $37.29 | $37.73 | $37.11 | $37.44 | $35.33 | 1,062,933 |
2021-05-20 | $37.02 | $37.21 | $36.69 | $36.95 | $34.87 | 705,275 |
2021-05-19 | $36.35 | $36.94 | $35.71 | $36.93 | $34.85 | 854,767 |
2021-05-18 | $37.55 | $37.78 | $36.94 | $36.99 | $34.91 | 878,547 |
2021-05-17 | $37.77 | $37.99 | $36.94 | $37.44 | $35.33 | 1,542,002 |
2021-05-14 | $38.01 | $38.31 | $37.44 | $38.14 | $35.99 | 1,064,920 |
2021-05-13 | $36.36 | $37.84 | $36.28 | $37.57 | $35.45 | 1,155,770 |
2021-05-12 | $36.75 | $37.16 | $35.84 | $36.32 | $34.28 | 2,577,056 |
2021-05-11 | $37.00 | $37.31 | $36.08 | $36.84 | $34.77 | 2,137,014 |
2021-05-10 | $37.34 | $38.09 | $37.26 | $37.44 | $35.33 | 723,921 |
2021-05-07 | $36.74 | $37.78 | $36.74 | $37.77 | $35.29 | 1,176,982 |
2021-05-06 | $36.82 | $37.17 | $36.19 | $37.04 | $34.60 | 1,220,788 |
2021-05-05 | $36.11 | $37.28 | $35.79 | $36.99 | $34.56 | 1,009,500 |
2021-05-04 | $34.75 | $36.05 | $34.65 | $36.05 | $33.68 | 1,068,566 |
2021-05-03 | $34.62 | $35.09 | $34.35 | $34.84 | $32.55 | 909,984 |
2021-04-30 | $34.65 | $34.75 | $33.85 | $34.39 | $32.13 | 1,613,443 |
2021-04-29 | $34.00 | $34.68 | $33.82 | $34.53 | $32.26 | 1,178,139 |
2021-04-28 | $34.25 | $34.27 | $33.63 | $34.00 | $31.76 | 985,125 |
2021-04-27 | $34.00 | $34.23 | $33.95 | $34.00 | $31.76 | 661,483 |
2021-04-26 | $33.80 | $34.21 | $33.70 | $34.01 | $31.77 | 672,935 |
2021-04-23 | $33.00 | $34.00 | $32.95 | $33.83 | $31.60 | 669,820 |
2021-04-22 | $33.52 | $33.61 | $32.98 | $33.01 | $30.84 | 962,659 |
2021-04-21 | $32.50 | $33.66 | $32.30 | $33.51 | $31.31 | 1,204,862 |
2021-04-20 | $33.19 | $33.44 | $32.43 | $32.75 | $30.60 | 1,244,235 |
2021-04-19 | $33.42 | $33.68 | $33.04 | $33.44 | $31.24 | 1,038,946 |
2021-04-16 | $33.36 | $33.47 | $33.01 | $33.30 | $31.11 | 553,515 |
2021-04-15 | $32.75 | $33.38 | $32.75 | $33.29 | $31.10 | 883,795 |
2021-04-14 | $32.00 | $32.79 | $32.00 | $32.40 | $30.27 | 393,843 |
2021-04-13 | $32.67 | $32.90 | $31.88 | $32.14 | $30.03 | 496,342 |
2021-04-12 | $32.38 | $32.69 | $32.18 | $32.59 | $30.45 | 384,945 |
2021-04-09 | $32.27 | $32.60 | $32.01 | $32.39 | $30.26 | 994,130 |
2021-04-08 | $32.65 | $32.81 | $32.07 | $32.26 | $30.14 | 840,808 |
2021-04-07 | $32.76 | $33.01 | $32.15 | $32.23 | $30.11 | 862,005 |
2021-04-06 | $32.68 | $33.37 | $32.35 | $32.70 | $30.55 | 669,519 |
2021-04-05 | $32.42 | $32.51 | $31.96 | $32.44 | $30.31 | 820,796 |
2021-04-01 | $31.17 | $32.18 | $30.88 | $32.11 | $30.00 | 989,291 |
2021-03-31 | $30.88 | $31.58 | $30.85 | $31.15 | $29.10 | 827,172 |
2021-03-30 | $30.61 | $31.08 | $30.44 | $31.00 | $28.96 | 802,725 |
2021-03-29 | $30.88 | $31.39 | $30.42 | $30.52 | $28.51 | 1,197,108 |
2021-03-26 | $31.08 | $31.54 | $30.98 | $31.50 | $29.43 | 808,059 |
2021-03-25 | $30.23 | $30.96 | $29.87 | $30.81 | $28.78 | 1,052,140 |
2021-03-24 | $30.36 | $31.07 | $30.12 | $30.15 | $28.17 | 745,800 |
2021-03-23 | $31.50 | $31.61 | $30.08 | $30.14 | $28.16 | 1,266,362 |
2021-03-22 | $32.10 | $32.35 | $31.60 | $31.84 | $29.75 | 858,838 |
2021-03-19 | $32.11 | $32.73 | $31.63 | $32.13 | $30.02 | 3,411,801 |
2021-03-18 | $32.16 | $33.21 | $32.07 | $32.08 | $29.97 | 1,119,922 |
2021-03-17 | $31.51 | $32.25 | $31.43 | $32.23 | $30.11 | 734,119 |
2021-03-16 | $32.41 | $32.44 | $31.53 | $31.62 | $29.54 | 680,110 |
2021-03-15 | $31.89 | $32.41 | $31.65 | $32.41 | $30.28 | 743,734 |
2021-03-12 | $31.60 | $32.14 | $31.57 | $31.93 | $29.83 | 626,115 |
2021-03-11 | $31.44 | $31.92 | $31.36 | $31.92 | $29.82 | 773,783 |
2021-03-10 | $30.67 | $31.43 | $30.57 | $31.36 | $29.30 | 695,889 |
2021-03-09 | $30.36 | $30.95 | $30.24 | $30.54 | $28.53 | 817,624 |
2021-03-08 | $30.28 | $30.85 | $30.07 | $30.09 | $28.11 | 1,099,076 |
2021-03-05 | $29.30 | $29.94 | $28.53 | $29.86 | $27.90 | 1,340,541 |
2021-03-04 | $28.89 | $29.30 | $28.25 | $28.80 | $26.91 | 2,088,472 |
2021-03-03 | $29.93 | $30.12 | $28.84 | $28.88 | $26.98 | 1,235,534 |
2021-03-02 | $30.13 | $30.26 | $29.55 | $29.72 | $27.77 | 953,708 |
2021-03-01 | $29.99 | $30.42 | $29.79 | $30.16 | $28.18 | 1,389,624 |
2021-02-26 | $29.59 | $29.83 | $28.93 | $29.23 | $27.31 | 1,087,004 |
2021-02-25 | $30.70 | $31.00 | $29.67 | $29.68 | $27.73 | 1,539,460 |
2021-02-24 | $29.55 | $30.86 | $29.52 | $30.56 | $28.55 | 1,824,751 |
2021-02-23 | $28.50 | $29.70 | $27.96 | $29.58 | $27.63 | 1,832,361 |
2021-02-22 | $29.36 | $29.69 | $29.13 | $29.14 | $27.22 | 1,039,097 |
2021-02-19 | $28.81 | $29.53 | $28.71 | $29.52 | $27.58 | 1,844,328 |
2021-02-18 | $28.90 | $29.03 | $28.41 | $28.42 | $26.55 | 1,056,876 |
2021-02-17 | $30.04 | $30.35 | $28.92 | $29.10 | $27.19 | 1,623,368 |
2021-02-16 | $30.10 | $30.82 | $29.76 | $30.37 | $28.37 | 1,716,404 |
2021-02-12 | $30.68 | $30.83 | $29.87 | $29.94 | $27.64 | 1,767,566 |
2021-02-11 | $31.28 | $31.32 | $30.24 | $30.79 | $28.43 | 1,167,055 |
2021-02-10 | $31.14 | $31.56 | $30.90 | $31.17 | $28.78 | 1,280,899 |
2021-02-09 | $31.01 | $31.24 | $30.38 | $30.96 | $28.58 | 1,995,623 |
2021-02-08 | $31.30 | $31.80 | $30.72 | $30.92 | $28.55 | 9,372,857 |
2021-02-05 | $30.59 | $31.42 | $30.40 | $30.95 | $28.58 | 10,438,566 |
2021-02-04 | $30.62 | $30.67 | $29.04 | $29.57 | $27.30 | 3,389,597 |
2021-02-03 | $31.71 | $32.47 | $31.61 | $32.43 | $29.94 | 607,030 |
2021-02-02 | $32.24 | $32.49 | $31.61 | $31.80 | $29.36 | 701,859 |
2021-02-01 | $30.98 | $32.08 | $30.53 | $31.90 | $29.45 | 773,685 |
2021-01-29 | $32.18 | $32.24 | $30.72 | $30.76 | $28.40 | 1,668,544 |
2021-01-28 | $31.45 | $32.98 | $31.45 | $32.42 | $29.93 | 1,597,290 |
2021-01-27 | $32.18 | $32.34 | $30.98 | $31.06 | $28.68 | 950,844 |
2021-01-26 | $33.18 | $33.33 | $32.74 | $32.78 | $30.27 | 633,304 |
2021-01-25 | $33.23 | $33.70 | $32.62 | $32.91 | $30.39 | 591,192 |
2021-01-22 | $33.55 | $33.71 | $33.09 | $33.49 | $30.92 | 476,975 |
2021-01-21 | $34.61 | $34.78 | $33.87 | $33.99 | $31.38 | 518,447 |
2021-01-20 | $34.30 | $34.76 | $33.81 | $34.53 | $31.88 | 781,778 |
2021-01-19 | $34.60 | $34.76 | $33.85 | $34.16 | $31.54 | 636,079 |
2021-01-15 | $34.36 | $34.47 | $33.38 | $34.32 | $31.69 | 802,480 |
2021-01-14 | $34.64 | $35.23 | $34.24 | $35.15 | $32.45 | 600,187 |
2021-01-13 | $34.05 | $34.61 | $33.75 | $34.30 | $31.67 | 676,111 |
2021-01-12 | $34.08 | $34.34 | $33.59 | $34.21 | $31.59 | 738,048 |
2021-01-11 | $33.58 | $34.05 | $33.48 | $33.65 | $31.07 | 600,983 |
2021-01-08 | $34.22 | $34.39 | $33.51 | $33.92 | $31.32 | 1,190,103 |
2021-01-07 | $33.62 | $33.99 | $33.29 | $33.93 | $31.33 | 639,298 |
2021-01-06 | $31.88 | $33.90 | $31.79 | $33.19 | $30.64 | 1,008,183 |
2021-01-05 | $31.00 | $31.79 | $30.74 | $31.31 | $28.91 | 796,304 |
2021-01-04 | $32.76 | $32.95 | $31.24 | $31.38 | $28.97 | 629,340 |
2020-12-31 | $32.50 | $32.62 | $32.27 | $32.51 | $30.02 | 684,892 |
2020-12-30 | $32.45 | $33.03 | $32.34 | $32.51 | $30.02 | 542,635 |
2020-12-29 | $32.58 | $32.67 | $32.30 | $32.51 | $30.02 | 705,608 |
2020-12-28 | $32.83 | $32.83 | $32.39 | $32.40 | $29.91 | 577,639 |
2020-12-24 | $32.23 | $32.46 | $32.06 | $32.42 | $29.93 | 342,708 |
2020-12-23 | $32.00 | $32.56 | $31.92 | $32.24 | $29.77 | 484,489 |
2020-12-22 | $32.14 | $32.25 | $31.58 | $31.80 | $29.36 | 469,846 |
2020-12-21 | $31.95 | $32.19 | $31.40 | $32.00 | $29.54 | 538,093 |
2020-12-18 | $32.60 | $32.80 | $31.92 | $32.23 | $29.76 | 1,943,639 |
2020-12-17 | $32.68 | $32.99 | $32.28 | $32.64 | $30.14 | 804,381 |
2020-12-16 | $32.50 | $33.06 | $31.88 | $32.49 | $30.00 | 826,478 |
2020-12-15 | $32.25 | $32.27 | $31.60 | $32.11 | $29.65 | 1,110,756 |
2020-12-14 | $32.75 | $32.77 | $31.76 | $31.82 | $29.38 | 1,376,947 |
2020-12-11 | $32.32 | $32.69 | $32.16 | $32.56 | $30.06 | 788,438 |
2020-12-10 | $32.31 | $32.83 | $32.15 | $32.73 | $30.22 | 748,636 |
2020-12-09 | $33.54 | $33.85 | $32.20 | $32.91 | $30.39 | 924,386 |
2020-12-08 | $32.60 | $34.47 | $32.60 | $33.45 | $30.88 | 2,003,133 |
2020-12-07 | $32.10 | $33.06 | $32.04 | $32.78 | $30.27 | 1,009,563 |
2020-12-04 | $31.35 | $32.48 | $30.65 | $32.42 | $29.93 | 1,644,882 |
2020-12-03 | $30.07 | $32.40 | $29.83 | $32.16 | $29.69 | 3,023,482 |
2020-12-02 | $29.18 | $29.31 | $28.92 | $29.10 | $26.87 | 1,092,105 |
2020-12-01 | $29.15 | $29.47 | $28.95 | $29.19 | $26.95 | 820,639 |
2020-11-30 | $29.19 | $29.29 | $28.49 | $28.53 | $26.34 | 1,003,754 |
2020-11-27 | $29.17 | $29.45 | $28.81 | $29.25 | $27.01 | 215,252 |
2020-11-25 | $29.00 | $29.33 | $28.58 | $29.26 | $27.02 | 636,762 |
2020-11-24 | $28.45 | $29.45 | $28.31 | $29.45 | $27.19 | 873,990 |
2020-11-23 | $27.15 | $28.29 | $27.07 | $28.16 | $26.00 | 1,079,808 |
2020-11-20 | $26.50 | $26.95 | $26.40 | $26.73 | $24.68 | 443,946 |
2020-11-19 | $26.86 | $27.46 | $26.26 | $26.67 | $24.62 | 1,160,493 |
2020-11-18 | $27.35 | $27.81 | $27.03 | $27.06 | $24.98 | 794,179 |
2020-11-17 | $26.83 | $27.52 | $26.68 | $27.45 | $25.34 | 728,772 |
2020-11-16 | $27.31 | $27.39 | $26.86 | $27.21 | $25.12 | 567,880 |
2020-11-13 | $26.44 | $26.75 | $26.36 | $26.74 | $24.69 | 477,899 |
2020-11-12 | $26.09 | $26.52 | $26.01 | $26.18 | $24.17 | 543,687 |
2020-11-11 | $26.66 | $26.81 | $26.22 | $26.55 | $24.51 | 574,334 |
2020-11-10 | $26.54 | $26.83 | $25.85 | $26.37 | $24.35 | 719,447 |
2020-11-09 | $27.11 | $27.86 | $26.47 | $26.48 | $24.45 | 1,227,619 |
2020-11-06 | $26.11 | $26.11 | $25.31 | $25.35 | $23.41 | 837,802 |
2020-11-05 | $26.00 | $26.89 | $25.84 | $26.49 | $24.12 | 1,650,509 |
2020-11-04 | $25.26 | $25.92 | $24.74 | $25.74 | $23.43 | 846,094 |
2020-11-03 | $25.00 | $25.56 | $24.85 | $25.22 | $22.96 | 1,180,409 |
2020-11-02 | $24.68 | $24.82 | $24.41 | $24.49 | $22.29 | 966,597 |
2020-10-30 | $24.82 | $25.03 | $23.95 | $24.30 | $22.12 | 1,027,713 |
2020-10-29 | $24.55 | $25.08 | $24.01 | $24.90 | $22.67 | 1,658,684 |
2020-10-28 | $25.37 | $25.45 | $24.96 | $25.04 | $22.80 | 1,448,605 |
2020-10-27 | $26.72 | $26.72 | $25.78 | $25.88 | $23.56 | 1,324,415 |
2020-10-26 | $26.67 | $26.81 | $26.19 | $26.65 | $24.26 | 510,540 |
2020-10-23 | $27.09 | $27.16 | $26.85 | $27.04 | $24.62 | 689,616 |
2020-10-22 | $27.04 | $27.06 | $26.36 | $26.81 | $24.41 | 1,053,884 |
2020-10-21 | $27.52 | $27.61 | $26.83 | $26.91 | $24.50 | 1,454,554 |
2020-10-20 | $27.90 | $27.98 | $27.53 | $27.60 | $25.13 | 887,698 |
2020-10-19 | $28.28 | $28.40 | $27.59 | $27.65 | $25.17 | 644,616 |
2020-10-16 | $28.04 | $28.29 | $27.88 | $28.13 | $25.61 | 931,954 |
2020-10-15 | $28.18 | $28.49 | $27.92 | $28.04 | $25.53 | 1,325,277 |
2020-10-14 | $28.39 | $28.75 | $28.12 | $28.61 | $26.05 | 1,149,907 |
2020-10-13 | $27.75 | $28.57 | $27.64 | $28.39 | $25.84 | 1,807,691 |
2020-10-12 | $27.55 | $28.10 | $27.35 | $27.94 | $25.44 | 1,450,875 |
2020-10-09 | $27.34 | $27.81 | $26.97 | $27.57 | $25.10 | 1,997,923 |
2020-10-08 | $25.77 | $27.09 | $25.75 | $26.93 | $24.52 | 2,569,261 |
2020-10-07 | $24.86 | $25.27 | $24.77 | $25.04 | $22.80 | 1,724,328 |
2020-10-06 | $25.20 | $25.22 | $24.45 | $24.65 | $22.44 | 2,541,339 |
2020-10-05 | $25.00 | $25.60 | $24.71 | $25.40 | $23.12 | 1,837,775 |
2020-10-02 | $23.95 | $25.94 | $23.93 | $25.05 | $22.80 | 8,452,801 |
2020-10-01 | $21.88 | $21.91 | $21.44 | $21.60 | $19.66 | 2,004,770 |
2020-09-30 | $21.70 | $22.10 | $21.31 | $21.72 | $19.77 | 3,224,908 |
2020-09-29 | $21.19 | $21.83 | $20.82 | $21.79 | $19.84 | 3,830,594 |
2020-09-28 | $20.52 | $21.54 | $20.48 | $21.43 | $19.51 | 3,031,118 |
2020-09-25 | $19.67 | $20.23 | $19.60 | $20.23 | $18.42 | 1,316,503 |
2020-09-24 | $19.61 | $19.89 | $19.48 | $19.87 | $18.09 | 4,514,137 |
2020-09-23 | $19.20 | $19.72 | $19.16 | $19.67 | $17.91 | 3,920,736 |
2020-09-22 | $19.16 | $19.35 | $18.80 | $19.19 | $17.47 | 819,185 |
2020-09-21 | $19.34 | $19.37 | $18.94 | $19.14 | $17.42 | 1,189,670 |
2020-09-18 | $20.00 | $20.13 | $19.69 | $19.87 | $18.09 | 1,822,540 |
2020-09-17 | $19.67 | $20.03 | $19.49 | $19.95 | $18.16 | 1,081,717 |
2020-09-16 | $19.45 | $20.42 | $19.32 | $20.03 | $18.23 | 1,736,860 |
2020-09-15 | $19.30 | $19.45 | $19.23 | $19.30 | $17.57 | 668,842 |
2020-09-14 | $19.28 | $19.43 | $19.19 | $19.22 | $17.50 | 823,330 |
2020-09-11 | $19.30 | $19.44 | $19.10 | $19.21 | $17.49 | 890,220 |
2020-09-10 | $19.70 | $19.79 | $19.21 | $19.24 | $17.52 | 964,627 |
2020-09-09 | $19.76 | $19.87 | $19.44 | $19.74 | $17.97 | 691,264 |
2020-09-08 | $20.10 | $20.10 | $19.48 | $19.57 | $17.82 | 821,623 |
2020-09-04 | $20.91 | $21.03 | $20.14 | $20.42 | $18.59 | 784,590 |
2020-09-03 | $21.06 | $21.47 | $20.57 | $20.65 | $18.80 | 531,423 |
2020-09-02 | $20.60 | $21.11 | $20.45 | $21.05 | $19.16 | 685,314 |
2020-09-01 | $20.48 | $20.56 | $20.21 | $20.52 | $18.68 | 773,627 |
2020-08-31 | $21.03 | $21.09 | $20.71 | $20.72 | $18.86 | 888,248 |
2020-08-28 | $21.15 | $21.23 | $20.69 | $21.03 | $19.14 | 792,628 |
2020-08-27 | $20.79 | $21.23 | $20.79 | $21.01 | $19.13 | 681,525 |
2020-08-26 | $20.89 | $20.89 | $20.66 | $20.75 | $18.89 | 750,060 |
2020-08-25 | $21.01 | $21.05 | $20.81 | $20.95 | $19.07 | 647,569 |
2020-08-24 | $20.29 | $20.89 | $20.28 | $20.88 | $19.01 | 598,485 |
2020-08-21 | $20.10 | $20.26 | $20.02 | $20.21 | $18.40 | 896,512 |
2020-08-20 | $20.51 | $20.72 | $20.23 | $20.23 | $18.42 | 989,033 |
2020-08-19 | $21.14 | $21.44 | $20.85 | $20.90 | $19.03 | 914,883 |
2020-08-18 | $21.05 | $21.24 | $20.89 | $21.07 | $19.18 | 863,075 |
2020-08-17 | $20.78 | $21.09 | $20.78 | $21.01 | $19.13 | 914,563 |
2020-08-14 | $20.75 | $20.99 | $20.72 | $20.75 | $18.89 | 615,506 |
2020-08-13 | $20.88 | $21.25 | $20.84 | $20.90 | $19.03 | 572,389 |
2020-08-12 | $21.62 | $21.78 | $20.92 | $21.11 | $19.22 | 654,820 |
2020-08-11 | $21.30 | $21.56 | $21.16 | $21.19 | $19.29 | 1,037,646 |
2020-08-10 | $21.16 | $21.27 | $20.90 | $21.00 | $19.12 | 947,347 |
2020-08-07 | $20.55 | $21.20 | $20.53 | $21.18 | $19.28 | 1,167,452 |
2020-08-06 | $21.21 | $21.40 | $21.02 | $21.07 | $18.86 | 973,817 |
2020-08-05 | $21.01 | $21.49 | $21.01 | $21.39 | $19.15 | 924,401 |
2020-08-04 | $20.85 | $20.99 | $20.53 | $20.78 | $18.60 | 977,890 |
2020-08-03 | $20.91 | $21.08 | $20.70 | $20.94 | $18.74 | 914,552 |
2020-07-31 | $21.03 | $21.08 | $20.52 | $20.89 | $18.70 | 1,653,902 |
2020-07-30 | $21.20 | $21.37 | $20.68 | $20.96 | $18.76 | 1,378,239 |
2020-07-29 | $22.59 | $22.63 | $21.31 | $21.63 | $19.36 | 2,272,990 |
2020-07-28 | $22.18 | $22.43 | $21.81 | $22.04 | $19.73 | 1,549,369 |
2020-07-27 | $21.85 | $22.47 | $21.85 | $22.40 | $20.05 | 524,661 |
2020-07-24 | $22.33 | $22.39 | $22.02 | $22.04 | $19.73 | 1,300,884 |
2020-07-23 | $21.99 | $22.40 | $21.89 | $22.25 | $19.92 | 944,110 |
2020-07-22 | $21.94 | $22.31 | $21.94 | $22.05 | $19.74 | 1,004,649 |
2020-07-21 | $21.33 | $22.10 | $21.33 | $22.04 | $19.73 | 1,552,004 |
2020-07-20 | $21.01 | $21.08 | $20.72 | $20.99 | $18.79 | 1,012,252 |
2020-07-17 | $21.38 | $21.39 | $20.98 | $21.07 | $18.86 | 631,237 |
2020-07-16 | $21.25 | $21.59 | $20.91 | $21.21 | $18.99 | 889,386 |
2020-07-15 | $21.06 | $21.48 | $20.84 | $21.42 | $19.17 | 1,078,298 |
2020-07-14 | $20.33 | $20.64 | $20.12 | $20.61 | $18.45 | 1,141,559 |
2020-07-13 | $20.63 | $20.85 | $20.27 | $20.29 | $18.16 | 1,846,794 |
2020-07-10 | $19.95 | $20.52 | $19.95 | $20.40 | $18.26 | 1,780,499 |
2020-07-09 | $21.11 | $21.33 | $19.75 | $19.88 | $17.80 | 2,493,232 |
2020-07-08 | $21.10 | $21.55 | $20.99 | $21.18 | $18.96 | 1,245,481 |
2020-07-07 | $21.10 | $21.38 | $20.93 | $21.01 | $18.81 | 2,439,630 |
2020-07-06 | $21.15 | $21.49 | $21.10 | $21.25 | $19.02 | 3,325,863 |
2020-07-02 | $20.89 | $21.23 | $20.60 | $20.63 | $18.47 | 1,668,435 |
2020-07-01 | $21.16 | $21.29 | $20.29 | $20.33 | $18.20 | 1,316,700 |
2020-06-30 | $21.00 | $21.35 | $20.94 | $21.16 | $18.94 | 3,089,105 |
2020-06-29 | $20.55 | $21.07 | $20.40 | $21.01 | $18.81 | 2,310,182 |
2020-06-26 | $21.09 | $21.24 | $20.29 | $20.36 | $18.22 | 11,847,662 |
2020-06-25 | $20.99 | $21.59 | $20.68 | $21.45 | $19.20 | 1,809,378 |
2020-06-24 | $21.85 | $21.89 | $21.06 | $21.10 | $18.89 | 1,466,384 |
2020-06-23 | $22.52 | $22.80 | $22.00 | $22.06 | $19.75 | 1,746,265 |
2020-06-22 | $22.28 | $22.49 | $22.01 | $22.26 | $19.93 | 2,170,314 |
2020-06-19 | $22.67 | $22.71 | $22.06 | $22.45 | $20.10 | 3,982,798 |
2020-06-18 | $22.30 | $22.68 | $22.22 | $22.41 | $20.06 | 1,529,577 |
2020-06-17 | $22.91 | $23.24 | $22.47 | $22.53 | $20.17 | 1,579,027 |
2020-06-16 | $23.75 | $23.75 | $22.48 | $22.84 | $20.44 | 1,502,236 |
2020-06-15 | $21.60 | $22.76 | $21.50 | $22.61 | $20.24 | 2,797,990 |
2020-06-12 | $23.60 | $23.80 | $22.06 | $22.59 | $20.22 | 2,655,199 |
2020-06-11 | $23.47 | $23.63 | $22.69 | $22.78 | $20.39 | 3,135,641 |
2020-06-10 | $25.30 | $25.30 | $24.46 | $24.79 | $22.19 | 2,089,194 |
2020-06-09 | $25.22 | $25.36 | $24.54 | $25.27 | $22.62 | 2,615,330 |
2020-06-08 | $25.29 | $26.05 | $25.07 | $25.91 | $23.19 | 2,681,217 |
2020-06-05 | $25.43 | $25.60 | $24.54 | $24.75 | $22.15 | 1,677,335 |
2020-06-04 | $23.20 | $24.41 | $23.02 | $24.41 | $21.85 | 1,878,586 |
2020-06-03 | $23.00 | $23.79 | $23.00 | $23.40 | $20.95 | 1,418,540 |
2020-06-02 | $22.43 | $22.58 | $22.24 | $22.54 | $20.18 | 1,040,534 |
2020-06-01 | $21.67 | $22.32 | $21.50 | $22.14 | $19.82 | 1,042,484 |
2020-05-29 | $21.59 | $22.08 | $21.34 | $21.56 | $19.30 | 2,604,897 |
2020-05-28 | $22.28 | $22.28 | $21.68 | $21.89 | $19.59 | 1,414,205 |
2020-05-27 | $22.46 | $22.58 | $21.89 | $22.09 | $19.77 | 2,162,230 |
2020-05-26 | $21.22 | $21.97 | $21.04 | $21.59 | $19.33 | 1,085,371 |
2020-05-22 | $20.43 | $20.49 | $19.97 | $20.42 | $18.28 | 1,011,027 |
2020-05-21 | $20.20 | $20.50 | $20.13 | $20.38 | $18.24 | 1,625,132 |
2020-05-20 | $19.59 | $20.31 | $19.59 | $20.25 | $18.13 | 1,752,519 |
2020-05-19 | $18.78 | $19.63 | $18.60 | $19.22 | $17.20 | 1,981,908 |
2020-05-18 | $18.42 | $19.14 | $18.38 | $18.97 | $16.98 | 1,640,062 |
2020-05-15 | $17.39 | $17.66 | $17.16 | $17.64 | $15.79 | 1,271,620 |
2020-05-14 | $17.17 | $18.07 | $16.89 | $18.02 | $15.81 | 1,168,678 |
2020-05-13 | $18.55 | $18.58 | $17.31 | $17.62 | $15.46 | 1,752,633 |
2020-05-12 | $19.56 | $19.56 | $18.70 | $18.70 | $16.40 | 2,051,627 |
2020-05-11 | $18.96 | $19.74 | $18.88 | $19.55 | $17.15 | 1,434,015 |
2020-05-08 | $18.94 | $19.34 | $18.86 | $19.28 | $16.91 | 1,120,991 |
2020-05-07 | $18.04 | $18.96 | $18.04 | $18.53 | $16.26 | 1,526,224 |
2020-05-06 | $18.34 | $18.48 | $17.55 | $17.64 | $15.47 | 1,174,666 |
2020-05-05 | $18.66 | $18.87 | $18.14 | $18.20 | $15.97 | 1,787,050 |
2020-05-04 | $17.25 | $18.32 | $17.24 | $18.24 | $16.00 | 2,077,278 |
2020-05-01 | $17.17 | $17.73 | $17.00 | $17.54 | $15.39 | 2,488,847 |
2020-04-30 | $17.36 | $18.15 | $16.78 | $17.90 | $15.70 | 3,578,814 |
2020-04-29 | $16.58 | $16.58 | $15.85 | $16.06 | $14.09 | 1,302,942 |
2020-04-28 | $15.89 | $16.47 | $15.78 | $15.97 | $14.01 | 1,707,792 |
2020-04-27 | $15.04 | $15.74 | $14.87 | $15.65 | $13.73 | 1,887,870 |
2020-04-24 | $14.93 | $14.98 | $14.39 | $14.71 | $12.90 | 1,078,657 |
2020-04-23 | $15.25 | $15.41 | $14.61 | $14.77 | $12.96 | 1,098,587 |
2020-04-22 | $15.41 | $15.58 | $15.05 | $15.17 | $13.31 | 716,666 |
2020-04-21 | $15.00 | $15.40 | $14.95 | $15.12 | $13.26 | 1,096,676 |
2020-04-20 | $15.51 | $15.74 | $15.36 | $15.50 | $13.60 | 1,034,718 |
2020-04-17 | $15.88 | $16.10 | $15.49 | $15.90 | $13.95 | 1,730,079 |
2020-04-16 | $15.35 | $15.35 | $14.79 | $15.12 | $13.26 | 1,501,523 |
2020-04-15 | $15.42 | $15.53 | $14.89 | $15.36 | $13.47 | 998,514 |
2020-04-14 | $16.36 | $16.51 | $15.64 | $16.07 | $14.10 | 1,206,663 |
2020-04-13 | $16.23 | $16.50 | $15.40 | $15.84 | $13.90 | 1,296,384 |
2020-04-09 | $16.72 | $17.29 | $15.97 | $16.27 | $14.27 | 1,898,171 |
2020-04-08 | $16.17 | $16.98 | $15.88 | $16.29 | $14.29 | 1,840,526 |
2020-04-07 | $16.69 | $16.87 | $15.80 | $15.83 | $13.89 | 1,967,061 |
2020-04-06 | $14.88 | $15.70 | $14.72 | $15.65 | $13.73 | 1,309,076 |
2020-04-03 | $14.68 | $14.83 | $13.82 | $14.10 | $12.37 | 1,698,768 |
2020-04-02 | $13.99 | $15.35 | $13.80 | $15.02 | $13.18 | 1,341,552 |
2020-04-01 | $14.42 | $14.67 | $13.73 | $14.25 | $12.50 | 1,444,480 |
2020-03-31 | $15.62 | $16.15 | $15.08 | $15.32 | $13.44 | 1,583,214 |
2020-03-30 | $14.64 | $15.73 | $14.28 | $15.60 | $13.68 | 1,720,280 |
2020-03-27 | $14.84 | $15.17 | $14.49 | $14.71 | $12.90 | 954,766 |
2020-03-26 | $14.81 | $15.83 | $14.51 | $15.43 | $13.54 | 891,824 |
2020-03-25 | $14.10 | $15.28 | $13.55 | $14.30 | $12.54 | 1,573,331 |
2020-03-24 | $12.48 | $13.80 | $12.10 | $13.68 | $12.00 | 1,696,034 |
2020-03-23 | $13.40 | $13.40 | $11.81 | $11.98 | $10.51 | 2,569,276 |
2020-03-20 | $15.00 | $15.25 | $13.37 | $14.05 | $12.33 | 2,846,553 |
2020-03-19 | $14.00 | $15.52 | $13.39 | $15.00 | $13.16 | 2,115,580 |
2020-03-18 | $14.38 | $15.60 | $13.65 | $14.30 | $12.54 | 2,891,333 |
2020-03-17 | $14.76 | $15.95 | $14.26 | $15.38 | $13.49 | 3,464,000 |
2020-03-16 | $13.92 | $15.22 | $13.76 | $14.25 | $12.50 | 1,982,894 |
2020-03-13 | $15.69 | $16.22 | $14.52 | $16.22 | $14.23 | 2,539,806 |
2020-03-12 | $15.30 | $15.90 | $14.25 | $14.67 | $12.87 | 2,294,485 |
2020-03-11 | $18.27 | $18.41 | $16.16 | $16.71 | $14.66 | 3,295,136 |
2020-03-10 | $18.54 | $19.05 | $17.79 | $18.99 | $16.66 | 2,094,936 |
2020-03-09 | $17.50 | $18.50 | $17.41 | $17.72 | $15.54 | 2,207,344 |
2020-03-06 | $18.34 | $19.96 | $18.34 | $19.35 | $16.97 | 2,035,681 |
2020-03-05 | $20.37 | $20.49 | $19.18 | $19.34 | $16.97 | 1,611,975 |
2020-03-04 | $20.70 | $21.26 | $20.09 | $21.19 | $18.59 | 2,182,747 |
2020-03-03 | $21.48 | $21.60 | $20.26 | $20.43 | $17.92 | 2,084,049 |
2020-03-02 | $21.24 | $21.74 | $21.01 | $21.66 | $19.00 | 2,498,432 |
2020-02-28 | $20.75 | $21.29 | $20.42 | $21.20 | $18.60 | 2,719,332 |
2020-02-27 | $22.66 | $22.66 | $21.43 | $21.61 | $18.96 | 2,312,296 |
2020-02-26 | $24.21 | $24.37 | $23.37 | $23.43 | $20.55 | 1,722,877 |
2020-02-25 | $25.10 | $25.50 | $24.14 | $24.14 | $21.18 | 1,561,087 |
2020-02-24 | $25.02 | $25.24 | $24.61 | $24.98 | $21.91 | 1,668,124 |
2020-02-21 | $26.50 | $26.51 | $26.01 | $26.02 | $22.83 | 1,834,758 |
2020-02-20 | $26.49 | $26.96 | $26.43 | $26.54 | $23.28 | 1,783,517 |
2020-02-19 | $25.88 | $26.65 | $25.69 | $26.49 | $23.24 | 1,740,311 |
2020-02-18 | $25.34 | $25.91 | $25.27 | $25.57 | $22.43 | 1,227,966 |
2020-02-14 | $26.23 | $26.29 | $25.24 | $25.26 | $22.16 | 1,331,456 |
2020-02-13 | $26.85 | $26.99 | $26.38 | $26.41 | $22.84 | 1,594,770 |
2020-02-12 | $26.84 | $27.17 | $26.84 | $27.06 | $23.40 | 1,603,541 |
2020-02-11 | $26.36 | $26.68 | $26.18 | $26.48 | $22.90 | 716,184 |
2020-02-10 | $26.06 | $26.17 | $25.84 | $26.16 | $22.63 | 985,883 |
2020-02-07 | $26.70 | $26.90 | $26.06 | $26.16 | $22.63 | 1,113,925 |
2020-02-06 | $27.39 | $27.50 | $26.77 | $26.94 | $23.30 | 1,685,223 |
2020-02-05 | $26.00 | $26.67 | $25.82 | $26.61 | $23.02 | 2,315,410 |
2020-02-04 | $25.51 | $25.76 | $24.34 | $25.21 | $21.80 | 2,528,567 |
2020-02-03 | $25.42 | $25.74 | $25.22 | $25.51 | $22.06 | 1,423,810 |
2020-01-31 | $25.42 | $25.59 | $24.87 | $25.27 | $21.86 | 2,101,822 |
2020-01-30 | $25.67 | $25.80 | $25.12 | $25.65 | $22.18 | 2,042,217 |
2020-01-29 | $25.71 | $26.00 | $25.63 | $25.80 | $22.31 | 1,269,349 |
2020-01-28 | $25.27 | $25.49 | $25.19 | $25.29 | $21.87 | 921,233 |
2020-01-27 | $24.62 | $24.87 | $24.36 | $24.71 | $21.37 | 729,961 |
2020-01-24 | $25.37 | $25.67 | $25.06 | $25.26 | $21.85 | 1,071,845 |
2020-01-23 | $24.87 | $25.28 | $24.60 | $25.27 | $21.86 | 678,068 |
2020-01-22 | $25.00 | $25.17 | $24.91 | $25.04 | $21.66 | 520,706 |
2020-01-21 | $24.95 | $24.98 | $24.61 | $24.80 | $21.45 | 433,720 |
2020-01-17 | $25.35 | $25.39 | $24.89 | $25.15 | $21.75 | 514,413 |
2020-01-16 | $25.17 | $25.42 | $25.14 | $25.30 | $21.88 | 569,579 |
2020-01-15 | $24.75 | $24.98 | $24.68 | $24.97 | $21.60 | 615,296 |
2020-01-14 | $25.11 | $25.23 | $24.78 | $24.82 | $21.47 | 595,090 |
2020-01-13 | $24.74 | $25.13 | $24.67 | $25.09 | $21.70 | 903,833 |
2020-01-10 | $24.49 | $24.81 | $24.46 | $24.54 | $21.22 | 1,196,390 |
2020-01-09 | $24.15 | $24.49 | $23.96 | $24.45 | $21.15 | 1,283,612 |
2020-01-08 | $24.16 | $24.21 | $23.79 | $23.95 | $20.71 | 1,012,311 |
2020-01-07 | $24.06 | $24.25 | $23.95 | $24.22 | $20.95 | 659,047 |
2020-01-06 | $23.87 | $24.15 | $23.68 | $24.01 | $20.77 | 947,271 |
2020-01-03 | $24.15 | $24.26 | $23.81 | $24.11 | $20.85 | 815,291 |
2020-01-02 | $24.20 | $24.51 | $23.94 | $24.51 | $21.20 | 765,137 |
2019-12-31 | $24.49 | $24.72 | $24.34 | $24.45 | $21.15 | 785,832 |
2019-12-30 | $24.69 | $24.71 | $24.46 | $24.57 | $21.25 | 453,133 |
2019-12-27 | $24.87 | $24.93 | $24.51 | $24.58 | $21.26 | 498,974 |
2019-12-26 | $24.77 | $24.84 | $24.53 | $24.74 | $21.40 | 286,439 |
2019-12-24 | $24.82 | $24.82 | $24.59 | $24.63 | $21.30 | 168,187 |
2019-12-23 | $24.93 | $24.96 | $24.66 | $24.74 | $21.40 | 777,883 |
2019-12-20 | $24.92 | $25.06 | $24.56 | $24.86 | $21.50 | 2,476,821 |
2019-12-19 | $24.84 | $25.02 | $24.60 | $24.96 | $21.59 | 836,650 |
2019-12-18 | $24.79 | $25.00 | $24.71 | $24.77 | $21.42 | 1,405,499 |
2019-12-17 | $24.88 | $24.97 | $24.69 | $24.80 | $21.45 | 855,430 |
2019-12-16 | $25.04 | $25.28 | $24.86 | $24.89 | $21.53 | 790,510 |
2019-12-13 | $25.07 | $25.36 | $24.74 | $24.87 | $21.51 | 763,436 |
2019-12-12 | $24.50 | $25.15 | $24.43 | $25.10 | $21.71 | 734,661 |
2019-12-11 | $24.38 | $24.52 | $24.29 | $24.45 | $21.15 | 843,261 |
2019-12-10 | $24.53 | $24.65 | $24.27 | $24.40 | $21.10 | 1,110,845 |
2019-12-09 | $24.88 | $25.06 | $24.53 | $24.61 | $21.29 | 1,070,436 |
2019-12-06 | $25.28 | $25.37 | $24.80 | $24.88 | $21.52 | 1,238,390 |
2019-12-05 | $24.99 | $25.05 | $24.69 | $24.95 | $21.58 | 1,291,456 |
2019-12-04 | $25.03 | $25.44 | $24.82 | $24.84 | $21.48 | 880,309 |
2019-12-03 | $24.98 | $25.06 | $24.59 | $24.88 | $21.52 | 755,030 |
2019-12-02 | $25.42 | $25.68 | $25.18 | $25.25 | $21.84 | 639,259 |
2019-11-29 | $25.51 | $25.80 | $25.37 | $25.40 | $21.97 | 575,373 |
2019-11-27 | $25.35 | $25.40 | $24.99 | $25.36 | $21.93 | 584,864 |
2019-11-26 | $25.32 | $25.33 | $25.02 | $25.14 | $21.74 | 477,318 |
2019-11-25 | $25.15 | $25.58 | $25.14 | $25.39 | $21.96 | 644,660 |
2019-11-22 | $24.99 | $25.15 | $24.85 | $24.95 | $21.58 | 847,246 |
2019-11-21 | $25.20 | $25.20 | $24.68 | $24.71 | $21.37 | 806,446 |
2019-11-20 | $24.96 | $25.16 | $24.50 | $25.04 | $21.66 | 811,136 |
2019-11-19 | $25.01 | $25.23 | $24.89 | $25.18 | $21.78 | 547,269 |
2019-11-18 | $24.80 | $24.98 | $24.61 | $24.90 | $21.54 | 575,087 |
2019-11-15 | $24.91 | $25.05 | $24.76 | $24.82 | $21.47 | 806,805 |
2019-11-14 | $24.75 | $24.82 | $24.60 | $24.72 | $21.38 | 667,382 |
2019-11-13 | $24.90 | $24.99 | $24.72 | $24.79 | $21.44 | 920,309 |
2019-11-12 | $25.04 | $25.24 | $24.81 | $25.21 | $21.80 | 1,137,787 |
2019-11-11 | $24.55 | $25.03 | $24.37 | $24.88 | $21.52 | 993,566 |
2019-11-08 | $24.29 | $24.82 | $24.28 | $24.80 | $21.45 | 842,956 |
2019-11-07 | $24.62 | $24.75 | $24.18 | $24.35 | $21.06 | 888,817 |
2019-11-06 | $25.12 | $25.24 | $24.66 | $24.67 | $21.03 | 1,308,017 |
2019-11-05 | $24.38 | $25.27 | $24.30 | $25.08 | $21.38 | 1,569,075 |
2019-11-04 | $23.86 | $24.24 | $23.78 | $24.21 | $20.63 | 1,626,291 |
2019-11-01 | $23.39 | $23.71 | $23.34 | $23.66 | $20.17 | 1,010,589 |
2019-10-31 | $23.41 | $23.54 | $22.84 | $23.13 | $19.71 | 1,587,555 |
2019-10-30 | $24.37 | $24.79 | $23.13 | $23.35 | $19.90 | 2,535,495 |
2019-10-29 | $23.49 | $23.88 | $23.42 | $23.76 | $20.25 | 1,151,040 |
2019-10-28 | $23.00 | $23.81 | $22.90 | $23.58 | $20.10 | 1,418,318 |
2019-10-25 | $22.89 | $22.99 | $22.62 | $22.85 | $19.48 | 1,271,874 |
2019-10-24 | $23.28 | $23.35 | $22.62 | $22.94 | $19.55 | 1,357,995 |
2019-10-23 | $22.55 | $23.24 | $22.43 | $23.16 | $19.74 | 1,791,234 |
2019-10-22 | $22.63 | $22.86 | $22.44 | $22.52 | $19.19 | 1,453,611 |
2019-10-21 | $22.84 | $23.03 | $22.63 | $22.69 | $19.34 | 996,516 |
2019-10-18 | $22.52 | $22.72 | $22.49 | $22.62 | $19.28 | 826,768 |
2019-10-17 | $22.24 | $22.60 | $22.15 | $22.55 | $19.22 | 1,638,889 |
2019-10-16 | $21.91 | $22.10 | $21.80 | $22.05 | $18.79 | 726,956 |
2019-10-15 | $21.68 | $22.05 | $21.45 | $21.92 | $18.68 | 1,151,318 |
2019-10-14 | $21.44 | $21.55 | $21.29 | $21.50 | $18.32 | 684,614 |
2019-10-11 | $21.07 | $21.56 | $21.02 | $21.41 | $18.25 | 892,838 |
2019-10-10 | $20.38 | $20.76 | $20.34 | $20.60 | $17.56 | 787,393 |
2019-10-09 | $20.24 | $20.45 | $20.19 | $20.33 | $17.33 | 1,087,640 |
2019-10-08 | $20.38 | $20.38 | $19.99 | $20.06 | $17.10 | 1,003,738 |
2019-10-07 | $20.93 | $21.02 | $20.57 | $20.59 | $17.55 | 1,128,408 |
2019-10-04 | $20.93 | $21.19 | $20.66 | $21.17 | $18.04 | 1,473,511 |
2019-10-03 | $21.50 | $21.57 | $20.96 | $21.18 | $18.05 | 1,392,819 |
2019-10-02 | $21.66 | $21.83 | $21.41 | $21.58 | $18.39 | 2,648,137 |
2019-10-01 | $22.38 | $22.38 | $21.64 | $21.98 | $18.73 | 1,429,490 |
2019-09-30 | $22.22 | $22.59 | $22.08 | $22.46 | $19.14 | 1,250,136 |
2019-09-27 | $22.46 | $22.47 | $22.07 | $22.12 | $18.85 | 1,042,874 |
2019-09-26 | $21.93 | $22.31 | $21.85 | $22.20 | $18.92 | 1,391,521 |
2019-09-25 | $21.68 | $22.10 | $21.59 | $21.98 | $18.73 | 1,283,989 |
2019-09-24 | $21.92 | $22.10 | $21.69 | $21.73 | $18.52 | 1,321,570 |
2019-09-23 | $21.40 | $21.96 | $21.40 | $21.87 | $18.64 | 936,444 |
2019-09-20 | $21.76 | $21.82 | $21.37 | $21.63 | $18.44 | 5,010,631 |
2019-09-19 | $21.82 | $22.76 | $21.61 | $21.81 | $18.59 | 982,187 |
2019-09-18 | $21.80 | $21.91 | $21.41 | $21.61 | $18.42 | 1,188,455 |
2019-09-17 | $21.94 | $22.01 | $21.58 | $21.95 | $18.71 | 1,424,372 |
2019-09-16 | $21.69 | $22.14 | $21.62 | $21.95 | $18.71 | 1,075,176 |
2019-09-13 | $22.05 | $22.20 | $21.80 | $21.81 | $18.59 | 1,433,319 |
2019-09-12 | $21.69 | $21.91 | $21.44 | $21.69 | $18.49 | 952,526 |
2019-09-11 | $21.27 | $21.93 | $20.90 | $21.82 | $18.60 | 1,416,368 |
2019-09-10 | $20.92 | $21.28 | $20.71 | $21.20 | $18.07 | 1,437,957 |
2019-09-09 | $20.25 | $20.85 | $20.23 | $20.81 | $17.74 | 1,459,017 |
2019-09-06 | $20.10 | $20.26 | $20.03 | $20.13 | $17.16 | 1,315,991 |
2019-09-05 | $19.68 | $20.20 | $19.39 | $20.00 | $17.05 | 882,395 |
2019-09-04 | $19.00 | $19.29 | $19.00 | $19.21 | $16.37 | 940,269 |
2019-09-03 | $18.88 | $18.95 | $18.67 | $18.88 | $16.09 | 722,501 |
2019-08-30 | $19.00 | $19.38 | $18.91 | $19.11 | $16.29 | 959,124 |
2019-08-29 | $18.82 | $18.96 | $18.67 | $18.84 | $16.06 | 563,069 |
2019-08-28 | $18.35 | $18.76 | $18.17 | $18.60 | $15.85 | 1,241,461 |
2019-08-27 | $18.55 | $18.82 | $18.36 | $18.42 | $15.70 | 1,653,569 |
2019-08-26 | $18.49 | $18.53 | $18.23 | $18.53 | $15.79 | 1,468,283 |
2019-08-23 | $18.43 | $18.77 | $18.15 | $18.30 | $15.60 | 2,139,808 |
2019-08-22 | $18.40 | $18.62 | $18.34 | $18.55 | $15.81 | 934,321 |
2019-08-21 | $18.37 | $18.57 | $18.27 | $18.45 | $15.73 | 1,012,006 |
2019-08-20 | $18.40 | $18.54 | $18.18 | $18.19 | $15.50 | 783,071 |
2019-08-19 | $18.49 | $18.57 | $18.36 | $18.49 | $15.76 | 902,673 |
2019-08-16 | $17.95 | $18.28 | $17.91 | $18.16 | $15.48 | 798,808 |
2019-08-15 | $17.87 | $18.11 | $17.69 | $17.78 | $15.15 | 794,277 |
2019-08-14 | $18.06 | $18.12 | $17.73 | $17.80 | $15.17 | 1,278,002 |
2019-08-13 | $18.30 | $18.78 | $18.23 | $18.48 | $15.75 | 1,272,646 |
2019-08-12 | $18.62 | $18.79 | $18.44 | $18.45 | $15.72 | 633,100 |
2019-08-09 | $19.44 | $19.48 | $18.71 | $18.84 | $16.06 | 1,181,037 |
2019-08-08 | $19.74 | $20.01 | $19.60 | $19.99 | $16.72 | 1,980,962 |
2019-08-07 | $19.14 | $19.55 | $18.96 | $19.45 | $16.27 | 1,368,264 |
2019-08-06 | $19.42 | $19.55 | $19.17 | $19.46 | $16.27 | 1,245,551 |
2019-08-05 | $19.05 | $19.38 | $18.89 | $19.28 | $16.12 | 1,357,691 |
2019-08-02 | $19.05 | $19.46 | $19.00 | $19.38 | $16.21 | 1,753,570 |
2019-08-01 | $19.27 | $19.65 | $19.00 | $19.20 | $16.06 | 3,104,296 |
2019-07-31 | $21.35 | $21.69 | $20.02 | $20.07 | $16.79 | 2,982,833 |
2019-07-30 | $22.18 | $22.34 | $21.96 | $22.18 | $18.55 | 1,574,940 |
2019-07-29 | $22.92 | $22.97 | $22.35 | $22.43 | $18.76 | 1,202,199 |
2019-07-26 | $22.93 | $23.14 | $22.84 | $22.96 | $19.20 | 705,694 |
2019-07-25 | $23.10 | $23.19 | $22.79 | $22.94 | $19.19 | 564,116 |
2019-07-24 | $22.86 | $23.20 | $22.83 | $23.03 | $19.26 | 1,061,106 |
2019-07-23 | $22.70 | $23.14 | $22.60 | $22.99 | $19.23 | 992,867 |
2019-07-22 | $22.61 | $22.70 | $22.22 | $22.56 | $18.87 | 1,840,284 |
2019-07-19 | $22.62 | $22.96 | $22.59 | $22.69 | $18.98 | 734,307 |
2019-07-18 | $22.36 | $22.61 | $22.16 | $22.60 | $18.90 | 1,073,420 |
2019-07-17 | $22.61 | $22.65 | $22.26 | $22.34 | $18.68 | 962,602 |
2019-07-16 | $22.70 | $22.86 | $22.60 | $22.65 | $18.94 | 1,148,488 |
2019-07-15 | $23.10 | $23.17 | $22.78 | $22.84 | $19.10 | 1,044,907 |
2019-07-12 | $22.96 | $23.23 | $22.89 | $23.03 | $19.26 | 1,359,656 |
2019-07-11 | $22.66 | $22.98 | $22.62 | $22.96 | $19.20 | 1,232,261 |
2019-07-10 | $22.42 | $22.62 | $22.33 | $22.52 | $18.83 | 1,162,550 |
2019-07-09 | $21.74 | $22.27 | $21.71 | $22.27 | $18.62 | 1,150,670 |
2019-07-08 | $21.88 | $22.03 | $21.82 | $22.00 | $18.40 | 911,009 |
2019-07-05 | $21.78 | $22.03 | $21.50 | $22.01 | $18.41 | 724,636 |
2019-07-03 | $21.61 | $21.83 | $21.54 | $21.74 | $18.18 | 961,094 |
2019-07-02 | $21.60 | $21.60 | $21.23 | $21.46 | $17.95 | 1,068,641 |
2019-07-01 | $21.79 | $21.99 | $21.32 | $21.62 | $18.08 | 1,411,768 |
2019-06-28 | $21.38 | $21.74 | $21.32 | $21.40 | $17.90 | 10,015,018 |
2019-06-27 | $21.03 | $21.31 | $21.03 | $21.29 | $17.81 | 1,448,902 |
2019-06-26 | $21.00 | $21.28 | $20.95 | $21.01 | $17.57 | 1,958,446 |
2019-06-25 | $21.53 | $21.56 | $20.86 | $20.90 | $17.48 | 1,391,994 |
2019-06-24 | $21.45 | $21.75 | $21.36 | $21.58 | $18.05 | 1,108,232 |
2019-06-21 | $21.40 | $21.50 | $21.13 | $21.30 | $17.81 | 2,322,356 |
2019-06-20 | $21.70 | $21.85 | $21.52 | $21.75 | $18.19 | 1,299,685 |
2019-06-19 | $21.55 | $21.65 | $21.29 | $21.50 | $17.98 | 1,011,864 |
2019-06-18 | $20.97 | $21.44 | $20.70 | $21.40 | $17.90 | 1,780,247 |
2019-06-17 | $21.28 | $21.30 | $20.83 | $20.85 | $17.44 | 1,066,518 |
2019-06-14 | $21.48 | $21.48 | $21.19 | $21.35 | $17.86 | 850,482 |
2019-06-13 | $21.45 | $21.63 | $21.31 | $21.47 | $17.96 | 1,202,412 |
2019-06-12 | $21.42 | $21.57 | $21.24 | $21.43 | $17.92 | 1,070,927 |
2019-06-11 | $22.02 | $22.03 | $21.07 | $21.34 | $17.85 | 1,380,941 |
2019-06-10 | $21.94 | $22.12 | $21.87 | $21.87 | $18.29 | 1,281,712 |
2019-06-07 | $21.20 | $21.77 | $21.15 | $21.71 | $18.16 | 1,236,475 |
2019-06-06 | $20.60 | $21.13 | $20.58 | $21.12 | $17.66 | 1,061,229 |
2019-06-05 | $20.86 | $20.97 | $20.50 | $20.59 | $17.22 | 806,200 |
2019-06-04 | $20.55 | $20.92 | $20.40 | $20.89 | $17.47 | 948,663 |
2019-06-03 | $20.25 | $20.59 | $20.10 | $20.23 | $16.92 | 1,249,844 |
2019-05-31 | $20.79 | $20.81 | $20.30 | $20.32 | $16.99 | 2,255,551 |
2019-05-30 | $21.32 | $21.48 | $21.03 | $21.09 | $17.64 | 783,145 |
2019-05-29 | $21.27 | $21.42 | $21.09 | $21.34 | $17.85 | 1,211,509 |
2019-05-28 | $21.56 | $21.57 | $21.35 | $21.36 | $17.86 | 1,487,232 |
2019-05-24 | $21.61 | $21.72 | $21.48 | $21.68 | $18.13 | 559,347 |
2019-05-23 | $21.46 | $21.62 | $21.33 | $21.48 | $17.96 | 827,665 |
2019-05-22 | $21.43 | $21.81 | $21.43 | $21.72 | $18.16 | 639,986 |
2019-05-21 | $21.31 | $21.65 | $21.31 | $21.61 | $18.07 | 920,431 |
2019-05-20 | $21.17 | $21.36 | $21.02 | $21.22 | $17.75 | 1,163,676 |
2019-05-17 | $21.31 | $21.55 | $21.25 | $21.28 | $17.80 | 816,409 |
2019-05-16 | $21.50 | $21.75 | $21.36 | $21.53 | $18.01 | 709,916 |
2019-05-15 | $20.99 | $21.61 | $20.93 | $21.51 | $17.99 | 997,338 |
2019-05-14 | $21.26 | $21.42 | $21.13 | $21.15 | $17.69 | 1,249,617 |
2019-05-13 | $21.65 | $21.82 | $21.18 | $21.18 | $17.71 | 2,497,982 |
2019-05-10 | $22.12 | $22.25 | $21.90 | $22.13 | $18.51 | 1,115,536 |
2019-05-09 | $22.25 | $22.54 | $22.01 | $22.50 | $18.52 | 1,452,535 |
2019-05-08 | $22.30 | $22.77 | $22.22 | $22.50 | $18.52 | 1,611,477 |
2019-05-07 | $22.08 | $22.44 | $21.84 | $22.28 | $18.34 | 2,298,624 |
2019-05-06 | $21.70 | $22.48 | $21.63 | $22.40 | $18.43 | 2,443,188 |
2019-05-03 | $21.80 | $23.47 | $21.80 | $22.54 | $18.55 | 5,049,640 |
2019-05-02 | $24.08 | $24.30 | $22.94 | $23.48 | $19.32 | 4,346,600 |
2019-05-01 | $25.17 | $25.44 | $24.94 | $25.12 | $20.67 | 2,032,647 |
2019-04-30 | $25.25 | $25.39 | $24.89 | $25.07 | $20.63 | 1,525,811 |
2019-04-29 | $25.62 | $25.62 | $25.12 | $25.19 | $20.73 | 1,415,179 |
2019-04-26 | $25.30 | $25.61 | $25.12 | $25.50 | $20.98 | 1,294,084 |
2019-04-25 | $25.70 | $25.72 | $25.21 | $25.35 | $20.86 | 1,131,181 |
2019-04-24 | $25.59 | $25.81 | $25.43 | $25.65 | $21.11 | 987,183 |
2019-04-23 | $25.47 | $25.83 | $25.27 | $25.62 | $21.08 | 1,140,053 |
2019-04-22 | $25.53 | $25.71 | $25.46 | $25.58 | $21.05 | 596,217 |
2019-04-18 | $25.41 | $25.60 | $25.16 | $25.53 | $21.01 | 719,512 |
2019-04-17 | $25.60 | $25.64 | $25.28 | $25.50 | $20.98 | 894,171 |
2019-04-16 | $25.13 | $25.63 | $24.93 | $25.59 | $21.06 | 842,216 |
2019-04-15 | $24.79 | $24.99 | $24.75 | $24.90 | $20.49 | 903,426 |
2019-04-12 | $24.71 | $24.97 | $24.48 | $24.80 | $20.41 | 979,704 |
2019-04-11 | $24.19 | $24.53 | $24.08 | $24.45 | $20.12 | 2,249,863 |
2019-04-10 | $24.15 | $24.46 | $23.85 | $24.39 | $20.07 | 2,704,745 |
2019-04-09 | $24.90 | $24.94 | $23.98 | $24.19 | $19.91 | 2,432,031 |
2019-04-08 | $25.25 | $25.35 | $25.05 | $25.17 | $20.71 | 1,458,926 |
2019-04-05 | $25.31 | $25.38 | $25.00 | $25.34 | $20.85 | 1,203,714 |
2019-04-04 | $25.34 | $25.34 | $25.06 | $25.30 | $20.82 | 1,050,417 |
2019-04-03 | $25.47 | $25.63 | $25.28 | $25.36 | $20.87 | 617,010 |
2019-04-02 | $25.10 | $25.51 | $25.01 | $25.21 | $20.75 | 904,993 |
2019-04-01 | $25.17 | $25.43 | $24.85 | $25.37 | $20.88 | 1,053,996 |
2019-03-29 | $25.00 | $25.15 | $24.84 | $24.98 | $20.56 | 841,963 |
2019-03-28 | $24.71 | $25.05 | $24.61 | $24.82 | $20.43 | 934,910 |
2019-03-27 | $24.80 | $24.88 | $24.43 | $24.72 | $20.34 | 1,171,974 |
2019-03-26 | $24.21 | $24.90 | $24.21 | $24.86 | $20.46 | 1,149,974 |
2019-03-25 | $24.12 | $24.23 | $23.70 | $23.98 | $19.73 | 918,375 |
2019-03-22 | $24.62 | $24.85 | $23.90 | $24.17 | $19.89 | 845,656 |
2019-03-21 | $24.66 | $25.11 | $24.34 | $24.87 | $20.47 | 866,848 |
2019-03-20 | $25.12 | $25.31 | $24.65 | $24.78 | $20.39 | 1,022,096 |
2019-03-19 | $25.62 | $25.62 | $25.09 | $25.16 | $20.71 | 874,252 |
2019-03-18 | $25.04 | $25.51 | $24.91 | $25.47 | $20.96 | 1,152,485 |
2019-03-15 | $24.39 | $24.93 | $24.06 | $24.80 | $20.41 | 6,283,688 |
2019-03-14 | $24.80 | $24.92 | $24.40 | $24.43 | $20.10 | 1,074,023 |
2019-03-13 | $24.60 | $24.88 | $24.45 | $24.83 | $20.43 | 1,259,314 |
2019-03-12 | $24.94 | $25.29 | $24.54 | $24.56 | $20.21 | 1,233,008 |
2019-03-11 | $23.82 | $24.46 | $23.82 | $24.41 | $20.09 | 1,260,681 |
2019-03-08 | $23.41 | $23.79 | $23.26 | $23.61 | $19.43 | 828,330 |
2019-03-07 | $23.95 | $24.19 | $23.55 | $23.57 | $19.40 | 789,225 |
2019-03-06 | $24.36 | $24.45 | $24.04 | $24.06 | $19.80 | 632,623 |
2019-03-05 | $24.60 | $24.77 | $24.25 | $24.41 | $20.09 | 766,202 |
2019-03-04 | $24.73 | $24.88 | $24.31 | $24.43 | $20.10 | 938,465 |
2019-03-01 | $24.70 | $25.10 | $24.44 | $24.70 | $20.33 | 921,459 |
2019-02-28 | $24.89 | $24.95 | $24.38 | $24.50 | $20.16 | 1,005,207 |
2019-02-27 | $24.50 | $24.91 | $24.42 | $24.80 | $20.41 | 842,810 |
2019-02-26 | $24.28 | $24.69 | $24.21 | $24.58 | $20.23 | 780,698 |
2019-02-25 | $24.53 | $24.78 | $24.21 | $24.28 | $19.98 | 906,014 |
2019-02-22 | $24.20 | $24.49 | $24.01 | $24.28 | $19.98 | 757,428 |
2019-02-21 | $24.75 | $24.80 | $23.95 | $24.06 | $19.80 | 980,184 |
2019-02-20 | $24.25 | $24.84 | $24.13 | $24.82 | $20.43 | 1,091,813 |
2019-02-19 | $24.10 | $24.50 | $24.06 | $24.29 | $19.99 | 1,454,789 |
2019-02-15 | $23.36 | $23.81 | $23.29 | $23.77 | $19.56 | 872,048 |
2019-02-14 | $23.08 | $23.46 | $22.86 | $23.24 | $19.13 | 914,942 |
2019-02-13 | $23.04 | $23.62 | $23.04 | $23.50 | $19.04 | 951,331 |
2019-02-12 | $22.85 | $23.16 | $22.81 | $22.94 | $18.59 | 959,468 |
2019-02-11 | $22.74 | $22.87 | $22.64 | $22.66 | $18.36 | 815,416 |
2019-02-08 | $23.04 | $23.22 | $22.68 | $22.70 | $18.40 | 1,110,746 |
2019-02-07 | $22.65 | $23.29 | $22.65 | $23.17 | $18.78 | 1,295,387 |
2019-02-06 | $22.03 | $22.93 | $22.03 | $22.54 | $18.27 | 1,085,830 |
2019-02-05 | $22.29 | $22.64 | $21.50 | $22.05 | $17.87 | 2,199,977 |
2019-02-04 | $21.98 | $22.04 | $21.49 | $22.03 | $17.85 | 1,036,625 |
2019-02-01 | $21.87 | $22.23 | $21.73 | $22.10 | $17.91 | 838,479 |
2019-01-31 | $21.89 | $22.01 | $21.54 | $21.83 | $17.69 | 810,330 |
2019-01-30 | $22.35 | $22.35 | $21.30 | $22.02 | $17.84 | 907,294 |
2019-01-29 | $22.64 | $22.64 | $22.21 | $22.26 | $18.04 | 390,306 |
2019-01-28 | $22.24 | $22.57 | $22.20 | $22.54 | $18.27 | 489,282 |
2019-01-25 | $22.15 | $22.49 | $22.05 | $22.35 | $18.11 | 581,399 |
2019-01-24 | $21.97 | $22.18 | $21.80 | $21.96 | $17.80 | 664,250 |
2019-01-23 | $22.13 | $22.20 | $21.63 | $21.96 | $17.80 | 595,695 |
2019-01-22 | $22.03 | $22.19 | $21.72 | $22.00 | $17.83 | 504,484 |
2019-01-18 | $21.80 | $22.23 | $21.71 | $22.20 | $17.99 | 410,964 |
2019-01-17 | $21.47 | $21.81 | $21.17 | $21.62 | $17.52 | 823,449 |
2019-01-16 | $21.32 | $21.66 | $21.07 | $21.57 | $17.48 | 1,269,676 |
2019-01-15 | $20.99 | $21.22 | $20.77 | $21.13 | $17.12 | 672,414 |
2019-01-14 | $21.10 | $21.29 | $20.93 | $20.98 | $17.00 | 785,338 |
2019-01-11 | $21.39 | $21.56 | $21.06 | $21.37 | $17.32 | 710,189 |
2019-01-10 | $21.15 | $21.50 | $21.05 | $21.39 | $17.33 | 1,326,003 |
2019-01-09 | $21.46 | $21.50 | $21.01 | $21.24 | $17.21 | 1,383,474 |
2019-01-08 | $21.41 | $21.68 | $21.39 | $21.46 | $17.39 | 938,060 |
2019-01-07 | $20.89 | $21.41 | $20.60 | $21.27 | $17.24 | 722,973 |
2019-01-04 | $20.89 | $21.12 | $20.49 | $20.80 | $16.86 | 963,789 |
2019-01-03 | $20.61 | $20.91 | $20.46 | $20.61 | $16.70 | 1,016,195 |
2019-01-02 | $20.44 | $20.95 | $20.19 | $20.65 | $16.73 | 934,818 |
2018-12-31 | $20.54 | $20.78 | $20.41 | $20.72 | $16.79 | 1,337,331 |
2018-12-28 | $20.41 | $20.78 | $20.23 | $20.47 | $16.59 | 792,812 |
2018-12-27 | $19.67 | $20.26 | $19.63 | $20.25 | $16.41 | 1,040,384 |
2018-12-26 | $19.36 | $20.06 | $19.00 | $20.03 | $16.23 | 616,066 |
2018-12-24 | $19.38 | $19.61 | $19.16 | $19.21 | $15.57 | 352,277 |
2018-12-21 | $19.66 | $20.15 | $19.47 | $19.48 | $15.79 | 4,347,855 |
2018-12-20 | $19.26 | $20.00 | $19.21 | $19.70 | $15.96 | 1,632,120 |
2018-12-19 | $19.73 | $19.98 | $19.06 | $19.21 | $15.57 | 1,112,409 |
2018-12-18 | $19.70 | $19.94 | $19.47 | $19.77 | $16.02 | 1,406,785 |
2018-12-17 | $19.75 | $20.43 | $19.65 | $19.79 | $16.04 | 1,127,244 |
2018-12-14 | $19.90 | $20.17 | $19.71 | $19.75 | $16.01 | 765,586 |
2018-12-13 | $20.41 | $20.46 | $19.98 | $20.07 | $16.26 | 891,214 |
2018-12-12 | $20.37 | $20.73 | $20.24 | $20.37 | $16.51 | 644,192 |
2018-12-11 | $20.62 | $20.70 | $20.02 | $20.02 | $16.22 | 960,678 |
2018-12-10 | $20.89 | $20.89 | $20.04 | $20.30 | $16.45 | 1,503,125 |
2018-12-07 | $21.34 | $21.52 | $21.00 | $21.14 | $17.13 | 1,645,989 |
2018-12-06 | $22.35 | $22.35 | $21.02 | $21.70 | $17.59 | 1,474,646 |
2018-12-04 | $23.42 | $23.53 | $22.69 | $22.79 | $18.47 | 1,234,448 |
2018-12-03 | $23.62 | $23.89 | $23.45 | $23.54 | $19.08 | 1,083,290 |
2018-11-30 | $23.32 | $23.46 | $22.99 | $23.40 | $18.96 | 2,054,863 |
2018-11-29 | $23.25 | $23.55 | $23.16 | $23.29 | $18.87 | 626,413 |
2018-11-28 | $23.23 | $23.37 | $22.77 | $23.37 | $18.94 | 688,751 |
2018-11-27 | $23.57 | $23.69 | $23.16 | $23.24 | $18.83 | 1,010,663 |
2018-11-26 | $23.39 | $24.07 | $23.31 | $23.81 | $19.30 | 1,409,392 |
2018-11-23 | $23.15 | $23.72 | $23.03 | $23.57 | $19.10 | 459,099 |
2018-11-21 | $23.00 | $23.75 | $22.68 | $23.57 | $19.10 | 1,089,307 |
2018-11-20 | $23.45 | $23.53 | $22.96 | $23.02 | $18.66 | 835,017 |
2018-11-19 | $23.40 | $23.85 | $23.25 | $23.62 | $19.14 | 1,355,134 |
2018-11-16 | $23.16 | $23.54 | $22.91 | $23.44 | $19.00 | 511,123 |
2018-11-15 | $22.80 | $23.39 | $22.78 | $23.34 | $18.91 | 661,488 |
2018-11-14 | $22.98 | $23.15 | $22.66 | $22.98 | $18.62 | 731,824 |
2018-11-13 | $23.19 | $23.32 | $22.74 | $22.75 | $18.44 | 646,229 |
2018-11-12 | $23.38 | $23.49 | $22.99 | $23.06 | $18.69 | 543,058 |
2018-11-09 | $23.64 | $23.82 | $23.14 | $23.38 | $18.95 | 477,597 |
2018-11-08 | $23.89 | $24.13 | $23.61 | $23.70 | $19.21 | 851,508 |
2018-11-07 | $24.41 | $24.47 | $23.93 | $24.26 | $19.37 | 840,372 |
2018-11-06 | $24.35 | $24.45 | $24.15 | $24.29 | $19.39 | 785,198 |
2018-11-05 | $23.93 | $24.50 | $23.72 | $24.33 | $19.42 | 789,554 |
2018-11-02 | $23.94 | $24.39 | $23.81 | $24.06 | $19.21 | 1,237,414 |
2018-11-01 | $24.70 | $24.72 | $23.09 | $23.85 | $19.04 | 1,648,647 |
2018-10-31 | $24.71 | $25.15 | $24.45 | $24.57 | $19.61 | 1,610,303 |
2018-10-30 | $24.03 | $24.62 | $23.88 | $24.51 | $19.57 | 2,286,102 |
2018-10-29 | $24.03 | $24.41 | $23.60 | $23.84 | $19.03 | 1,239,858 |
2018-10-26 | $23.66 | $23.81 | $23.20 | $23.68 | $18.90 | 994,795 |
2018-10-25 | $23.17 | $24.01 | $23.06 | $23.83 | $19.02 | 1,123,697 |
2018-10-24 | $23.50 | $23.55 | $22.86 | $22.94 | $18.31 | 683,445 |
2018-10-23 | $23.39 | $23.69 | $23.02 | $23.51 | $18.77 | 1,106,269 |
2018-10-22 | $23.93 | $24.05 | $23.75 | $23.78 | $18.98 | 1,074,681 |
2018-10-19 | $23.61 | $23.91 | $23.55 | $23.80 | $19.00 | 638,111 |
2018-10-18 | $24.12 | $24.37 | $23.60 | $23.64 | $18.87 | 662,226 |
2018-10-17 | $24.05 | $24.49 | $23.82 | $24.28 | $19.38 | 486,995 |
2018-10-16 | $24.18 | $24.18 | $23.60 | $24.10 | $19.24 | 1,166,702 |
2018-10-15 | $23.59 | $24.21 | $23.51 | $24.07 | $19.21 | 1,005,235 |
2018-10-12 | $24.28 | $24.37 | $23.42 | $23.74 | $18.95 | 823,151 |
2018-10-11 | $24.04 | $24.15 | $23.43 | $23.79 | $18.99 | 2,306,192 |
2018-10-10 | $24.99 | $25.02 | $24.14 | $24.17 | $19.29 | 1,791,532 |
2018-10-09 | $25.43 | $25.45 | $24.96 | $25.00 | $19.96 | 918,657 |
2018-10-08 | $25.77 | $25.81 | $25.24 | $25.50 | $20.36 | 784,466 |
2018-10-05 | $26.09 | $26.27 | $25.83 | $25.87 | $20.65 | 592,018 |
2018-10-04 | $26.19 | $26.52 | $25.98 | $26.07 | $20.81 | 925,356 |
2018-10-03 | $26.19 | $26.41 | $26.04 | $26.15 | $20.87 | 888,556 |
2018-10-02 | $26.20 | $26.43 | $26.02 | $26.14 | $20.87 | 1,332,400 |
2018-10-01 | $26.96 | $27.02 | $26.51 | $26.60 | $21.23 | 870,649 |
2018-09-28 | $26.96 | $27.08 | $26.86 | $26.96 | $21.52 | 836,410 |
2018-09-27 | $27.29 | $27.34 | $26.98 | $27.14 | $21.66 | 680,223 |
2018-09-26 | $27.46 | $27.50 | $27.11 | $27.17 | $21.69 | 870,300 |
2018-09-25 | $28.10 | $28.10 | $27.38 | $27.40 | $21.87 | 788,232 |
2018-09-24 | $27.88 | $28.02 | $27.70 | $27.97 | $22.33 | 630,528 |
2018-09-21 | $28.03 | $28.21 | $27.90 | $27.93 | $22.30 | 3,375,849 |
2018-09-20 | $28.16 | $28.48 | $27.77 | $28.14 | $22.46 | 1,101,880 |
2018-09-19 | $27.67 | $28.25 | $27.58 | $28.04 | $22.38 | 1,532,452 |
2018-09-18 | $27.55 | $27.68 | $27.20 | $27.54 | $21.98 | 967,503 |
2018-09-17 | $27.75 | $27.84 | $27.39 | $27.40 | $21.87 | 955,301 |
2018-09-14 | $27.50 | $27.74 | $27.28 | $27.64 | $22.06 | 1,476,813 |
2018-09-13 | $28.18 | $28.18 | $27.22 | $27.51 | $21.96 | 1,193,672 |
2018-09-12 | $27.76 | $28.13 | $27.62 | $28.06 | $22.40 | 645,036 |
2018-09-11 | $28.11 | $28.17 | $27.61 | $27.99 | $22.34 | 604,825 |
2018-09-10 | $27.82 | $28.50 | $27.70 | $28.33 | $22.61 | 1,180,854 |
2018-09-07 | $27.71 | $27.72 | $27.21 | $27.62 | $22.05 | 961,473 |
2018-09-06 | $27.91 | $28.08 | $27.60 | $27.64 | $22.06 | 719,535 |
2018-09-05 | $27.45 | $27.85 | $27.32 | $27.83 | $22.22 | 1,196,380 |
2018-09-04 | $27.81 | $28.31 | $27.75 | $27.94 | $22.30 | 891,363 |
2018-08-31 | $28.22 | $28.41 | $28.00 | $28.25 | $22.55 | 1,096,370 |
2018-08-30 | $28.45 | $28.57 | $28.16 | $28.32 | $22.61 | 721,015 |
2018-08-29 | $28.70 | $28.74 | $28.39 | $28.70 | $22.91 | 942,904 |
2018-08-28 | $28.61 | $28.75 | $28.43 | $28.67 | $22.89 | 910,895 |
2018-08-27 | $28.30 | $28.87 | $28.16 | $28.53 | $22.77 | 649,628 |
2018-08-24 | $27.61 | $28.18 | $27.57 | $28.17 | $22.49 | 983,642 |
2018-08-23 | $28.24 | $28.37 | $28.06 | $28.09 | $22.42 | 667,622 |
2018-08-22 | $28.17 | $28.25 | $27.89 | $28.14 | $22.46 | 345,332 |
2018-08-21 | $28.18 | $28.28 | $27.98 | $28.18 | $22.49 | 458,950 |
2018-08-20 | $27.99 | $28.18 | $27.89 | $28.05 | $22.39 | 521,759 |
2018-08-17 | $27.66 | $27.96 | $27.66 | $27.90 | $22.27 | 395,895 |
2018-08-16 | $27.65 | $28.02 | $27.60 | $27.71 | $22.12 | 1,149,161 |
2018-08-15 | $27.18 | $27.53 | $26.97 | $27.51 | $21.96 | 1,023,431 |
2018-08-14 | $27.08 | $27.45 | $27.08 | $27.37 | $21.85 | 988,775 |
2018-08-13 | $27.65 | $27.65 | $26.95 | $27.05 | $21.59 | 803,173 |
2018-08-10 | $28.11 | $28.15 | $27.66 | $27.70 | $22.11 | 1,193,213 |
2018-08-09 | $28.79 | $29.18 | $28.76 | $28.81 | $22.70 | 740,464 |
2018-08-08 | $29.14 | $29.28 | $28.69 | $28.90 | $22.77 | 856,335 |
2018-08-07 | $29.48 | $30.03 | $29.18 | $29.27 | $23.07 | 1,450,399 |
2018-08-06 | $29.48 | $29.62 | $29.06 | $29.43 | $23.19 | 1,448,636 |
2018-08-03 | $28.94 | $29.45 | $28.91 | $29.16 | $22.98 | 884,114 |
2018-08-02 | $29.16 | $29.25 | $28.81 | $29.25 | $23.05 | 1,721,384 |
2018-08-01 | $28.53 | $30.53 | $28.35 | $29.98 | $23.62 | 3,865,144 |
2018-07-31 | $32.44 | $33.04 | $32.41 | $32.55 | $25.65 | 1,143,075 |
2018-07-30 | $31.30 | $32.22 | $31.13 | $32.16 | $25.34 | 1,328,412 |
2018-07-27 | $31.29 | $31.32 | $31.07 | $31.25 | $24.63 | 441,988 |
2018-07-26 | $31.40 | $31.56 | $31.10 | $31.12 | $24.52 | 340,320 |
2018-07-25 | $31.54 | $31.54 | $31.11 | $31.37 | $24.72 | 352,302 |
2018-07-24 | $30.77 | $31.70 | $30.77 | $31.45 | $24.78 | 231,051 |
2018-07-23 | $31.29 | $31.31 | $30.99 | $31.28 | $24.65 | 378,695 |
2018-07-20 | $31.49 | $31.66 | $31.10 | $31.34 | $24.70 | 533,207 |
2018-07-19 | $31.70 | $31.77 | $31.32 | $31.37 | $24.72 | 837,990 |
2018-07-18 | $31.05 | $31.57 | $31.04 | $31.44 | $24.78 | 436,318 |
2018-07-17 | $30.77 | $30.92 | $30.56 | $30.90 | $24.35 | 766,137 |
2018-07-16 | $31.14 | $31.14 | $30.66 | $30.77 | $24.25 | 407,457 |
2018-07-13 | $31.20 | $31.36 | $30.92 | $31.10 | $24.51 | 436,772 |
2018-07-12 | $31.36 | $31.43 | $31.13 | $31.20 | $24.59 | 365,201 |
2018-07-11 | $31.08 | $31.29 | $30.84 | $31.11 | $24.52 | 680,183 |
2018-07-10 | $31.61 | $31.79 | $31.51 | $31.77 | $25.04 | 413,856 |
2018-07-09 | $31.35 | $31.87 | $31.26 | $31.69 | $24.97 | 350,035 |
2018-07-06 | $30.95 | $31.36 | $30.88 | $31.16 | $24.55 | 381,225 |
2018-07-05 | $31.25 | $31.35 | $30.86 | $31.01 | $24.44 | 788,325 |
2018-07-03 | $30.90 | $31.15 | $30.41 | $30.43 | $23.98 | 555,325 |
2018-07-02 | $30.54 | $30.83 | $30.38 | $30.76 | $24.24 | 448,617 |
2018-06-29 | $30.73 | $31.29 | $30.65 | $30.73 | $24.22 | 826,455 |
2018-06-28 | $30.78 | $30.87 | $30.28 | $30.39 | $23.95 | 784,729 |
2018-06-27 | $31.73 | $31.77 | $30.60 | $30.61 | $24.12 | 698,468 |
2018-06-26 | $31.90 | $31.93 | $31.63 | $31.68 | $24.96 | 513,523 |
2018-06-25 | $32.36 | $32.40 | $31.74 | $31.90 | $25.14 | 785,028 |
2018-06-22 | $32.37 | $32.62 | $32.30 | $32.47 | $25.59 | 681,881 |
2018-06-21 | $31.95 | $32.21 | $31.81 | $32.10 | $25.30 | 609,416 |
2018-06-20 | $32.14 | $32.24 | $31.94 | $32.04 | $25.25 | 598,199 |
2018-06-19 | $31.37 | $32.11 | $31.32 | $32.03 | $25.24 | 989,711 |
2018-06-18 | $31.47 | $31.75 | $31.26 | $31.70 | $24.98 | 834,591 |
2018-06-15 | $31.41 | $31.71 | $31.17 | $31.62 | $24.92 | 1,331,827 |
2018-06-14 | $31.94 | $31.97 | $31.37 | $31.57 | $24.88 | 803,878 |
2018-06-13 | $32.20 | $32.21 | $31.74 | $31.77 | $25.04 | 726,834 |
2018-06-12 | $32.20 | $32.38 | $31.89 | $32.15 | $25.33 | 536,719 |
2018-06-11 | $32.10 | $32.37 | $32.00 | $32.11 | $25.30 | 527,923 |
2018-06-08 | $32.05 | $32.33 | $31.89 | $31.95 | $25.18 | 764,487 |
2018-06-07 | $32.22 | $32.46 | $31.86 | $32.06 | $25.26 | 588,202 |
2018-06-06 | $31.43 | $32.07 | $31.43 | $32.07 | $25.27 | 642,295 |
2018-06-05 | $31.02 | $31.36 | $30.79 | $31.34 | $24.70 | 575,720 |
2018-06-04 | $31.27 | $31.37 | $30.86 | $31.17 | $24.56 | 672,067 |
2018-06-01 | $31.00 | $31.38 | $30.88 | $31.09 | $24.50 | 717,165 |
2018-05-31 | $31.56 | $31.56 | $30.84 | $30.89 | $24.34 | 1,093,268 |
2018-05-30 | $31.20 | $31.64 | $31.02 | $31.59 | $24.89 | 889,066 |
2018-05-29 | $31.81 | $32.03 | $30.76 | $30.99 | $24.42 | 1,162,917 |
2018-05-25 | $32.13 | $32.27 | $31.92 | $32.20 | $25.37 | 529,367 |
2018-05-24 | $32.64 | $32.84 | $32.02 | $32.31 | $25.46 | 591,823 |
2018-05-23 | $32.51 | $32.67 | $32.21 | $32.54 | $25.64 | 502,911 |
2018-05-22 | $32.96 | $33.03 | $32.58 | $32.58 | $25.67 | 420,652 |
2018-05-21 | $32.60 | $33.11 | $32.60 | $32.96 | $25.97 | 571,042 |
2018-05-18 | $32.55 | $33.03 | $32.43 | $32.43 | $25.56 | 613,158 |
2018-05-17 | $33.23 | $33.53 | $33.09 | $33.10 | $25.80 | 653,368 |
2018-05-16 | $33.31 | $33.68 | $33.18 | $33.20 | $25.87 | 714,951 |
2018-05-15 | $33.71 | $33.82 | $33.31 | $33.51 | $26.12 | 1,136,326 |
2018-05-14 | $34.55 | $34.62 | $34.01 | $34.01 | $26.51 | 1,074,354 |
2018-05-11 | $34.02 | $34.30 | $33.90 | $34.21 | $26.66 | 917,216 |
2018-05-10 | $33.64 | $34.51 | $33.28 | $33.88 | $26.40 | 2,532,646 |
2018-05-09 | $33.54 | $34.03 | $32.42 | $32.88 | $25.63 | 3,063,572 |
2018-05-08 | $31.52 | $31.88 | $31.52 | $31.62 | $24.64 | 774,740 |
2018-05-07 | $31.31 | $31.66 | $31.18 | $31.43 | $24.50 | 876,435 |
2018-05-04 | $31.11 | $31.64 | $31.05 | $31.37 | $24.45 | 1,237,504 |
2018-05-03 | $31.43 | $31.63 | $30.90 | $31.19 | $24.31 | 1,174,171 |
2018-05-02 | $31.45 | $31.71 | $31.12 | $31.16 | $24.29 | 931,484 |
2018-05-01 | $31.55 | $31.77 | $31.26 | $31.45 | $24.51 | 976,199 |
2018-04-30 | $32.16 | $32.40 | $31.59 | $31.59 | $24.62 | 782,203 |
2018-04-27 | $32.17 | $32.55 | $32.09 | $32.10 | $25.02 | 664,562 |
2018-04-26 | $32.40 | $32.52 | $32.23 | $32.24 | $25.13 | 653,571 |
2018-04-25 | $32.21 | $32.65 | $32.19 | $32.46 | $25.30 | 797,636 |
2018-04-24 | $32.35 | $32.53 | $31.98 | $32.20 | $25.10 | 722,146 |
2018-04-23 | $32.22 | $32.49 | $32.12 | $32.16 | $25.06 | 569,068 |
2018-04-20 | $32.73 | $32.73 | $32.14 | $32.22 | $25.11 | 1,054,022 |
2018-04-19 | $32.27 | $32.59 | $32.20 | $32.29 | $25.17 | 982,555 |
2018-04-18 | $31.77 | $32.56 | $31.72 | $32.37 | $25.23 | 1,113,537 |
2018-04-17 | $31.15 | $31.66 | $31.09 | $31.46 | $24.52 | 1,072,351 |
2018-04-16 | $31.64 | $31.64 | $31.25 | $31.36 | $24.44 | 1,083,180 |
2018-04-13 | $32.19 | $32.20 | $31.63 | $31.76 | $24.75 | 878,549 |
2018-04-12 | $31.65 | $32.05 | $31.50 | $31.98 | $24.92 | 1,132,239 |
2018-04-11 | $31.75 | $31.91 | $31.59 | $31.64 | $24.66 | 793,960 |
2018-04-10 | $31.90 | $32.07 | $31.72 | $31.95 | $24.90 | 1,237,540 |
2018-04-09 | $30.69 | $32.09 | $30.63 | $31.62 | $24.64 | 1,200,979 |
2018-04-06 | $31.78 | $32.08 | $31.49 | $31.66 | $24.67 | 974,161 |
2018-04-05 | $32.36 | $32.36 | $31.84 | $32.20 | $25.10 | 891,197 |
2018-04-04 | $31.50 | $32.47 | $31.38 | $32.37 | $25.23 | 1,603,561 |
2018-04-03 | $32.25 | $32.42 | $32.00 | $32.23 | $25.12 | 1,651,279 |
2018-04-02 | $32.90 | $33.00 | $31.68 | $32.20 | $25.10 | 812,368 |
2018-03-29 | $32.48 | $33.32 | $32.47 | $33.09 | $25.79 | 787,007 |
2018-03-28 | $32.63 | $32.66 | $32.03 | $32.47 | $25.31 | 813,568 |
2018-03-27 | $33.28 | $33.41 | $32.51 | $32.64 | $25.44 | 1,286,120 |
2018-03-26 | $32.77 | $33.29 | $32.76 | $33.25 | $25.91 | 1,045,950 |
2018-03-23 | $33.34 | $33.36 | $32.53 | $32.56 | $25.38 | 1,648,808 |
2018-03-22 | $34.00 | $34.19 | $33.35 | $33.36 | $26.00 | 1,060,580 |
2018-03-21 | $34.45 | $34.99 | $34.38 | $34.64 | $27.00 | 811,352 |
2018-03-20 | $34.10 | $34.71 | $34.10 | $34.64 | $27.00 | 1,124,833 |
2018-03-19 | $34.88 | $34.89 | $34.18 | $34.45 | $26.85 | 843,923 |
2018-03-16 | $35.19 | $35.34 | $34.83 | $35.06 | $27.32 | 1,979,737 |
2018-03-15 | $35.50 | $35.63 | $35.25 | $35.31 | $27.52 | 764,806 |
2018-03-14 | $35.68 | $35.84 | $35.23 | $35.50 | $27.67 | 852,398 |
2018-03-13 | $36.14 | $36.51 | $35.61 | $35.79 | $27.89 | 718,407 |
2018-03-12 | $36.11 | $36.38 | $35.93 | $36.02 | $28.07 | 609,968 |
2018-03-09 | $35.08 | $36.16 | $34.77 | $36.16 | $28.18 | 833,618 |
2018-03-08 | $34.40 | $34.78 | $34.14 | $34.70 | $27.04 | 1,016,781 |
2018-03-07 | $34.30 | $34.51 | $34.10 | $34.33 | $26.76 | 2,244,007 |
2018-03-06 | $34.52 | $35.23 | $34.48 | $34.85 | $27.16 | 1,679,582 |
2018-03-05 | $34.45 | $34.78 | $34.18 | $34.62 | $26.98 | 1,117,959 |
2018-03-02 | $34.43 | $34.92 | $34.05 | $34.71 | $27.05 | 960,262 |
2018-03-01 | $35.24 | $35.72 | $34.86 | $34.96 | $27.25 | 1,017,397 |
2018-02-28 | $35.40 | $36.00 | $35.34 | $35.34 | $27.54 | 1,396,901 |
2018-02-27 | $35.60 | $35.67 | $35.28 | $35.29 | $27.50 | 1,241,472 |
2018-02-26 | $35.44 | $35.97 | $35.32 | $35.79 | $27.89 | 933,826 |
2018-02-23 | $35.24 | $35.74 | $35.12 | $35.64 | $27.78 | 844,871 |
2018-02-22 | $35.38 | $35.61 | $35.15 | $35.18 | $27.42 | 905,387 |
2018-02-21 | $35.60 | $36.29 | $35.48 | $35.50 | $27.67 | 1,129,679 |
2018-02-20 | $35.43 | $36.28 | $35.30 | $35.78 | $27.89 | 1,128,154 |
2018-02-16 | $35.31 | $35.71 | $35.21 | $35.43 | $27.61 | 460,733 |
2018-02-15 | $35.56 | $36.02 | $35.14 | $35.52 | $27.68 | 716,001 |
2018-02-14 | $34.68 | $35.66 | $34.61 | $35.53 | $27.44 | 559,027 |
2018-02-13 | $34.79 | $34.91 | $34.27 | $34.72 | $26.82 | 757,639 |
2018-02-12 | $34.39 | $34.62 | $33.92 | $34.43 | $26.59 | 928,561 |
2018-02-09 | $34.51 | $34.51 | $32.93 | $34.12 | $26.35 | 1,188,577 |
2018-02-08 | $35.50 | $35.77 | $34.06 | $34.12 | $26.35 | 1,233,865 |
2018-02-07 | $36.34 | $36.66 | $35.95 | $36.10 | $27.88 | 1,085,485 |
2018-02-06 | $35.50 | $37.22 | $34.96 | $37.06 | $28.63 | 1,562,159 |
2018-02-05 | $38.00 | $38.23 | $36.92 | $36.93 | $28.52 | 1,092,402 |
2018-02-02 | $39.05 | $39.05 | $38.27 | $38.43 | $29.68 | 582,465 |
2018-02-01 | $39.15 | $39.60 | $38.43 | $39.41 | $30.44 | 433,176 |
2018-01-31 | $39.82 | $40.20 | $39.18 | $39.38 | $30.42 | 575,088 |
2018-01-30 | $40.52 | $40.52 | $39.69 | $39.70 | $30.66 | 558,725 |
2018-01-29 | $41.28 | $41.42 | $40.87 | $40.94 | $31.62 | 347,556 |
2018-01-26 | $40.87 | $41.64 | $40.72 | $41.43 | $32.00 | 564,296 |
2018-01-25 | $41.00 | $41.08 | $40.46 | $40.94 | $31.62 | 656,845 |
2018-01-24 | $41.05 | $41.38 | $40.60 | $40.97 | $31.65 | 989,446 |
2018-01-23 | $41.06 | $41.30 | $40.69 | $40.96 | $31.64 | 282,524 |
2018-01-22 | $40.81 | $41.27 | $40.78 | $41.11 | $31.75 | 474,223 |
2018-01-19 | $40.86 | $41.22 | $40.67 | $41.04 | $31.70 | 494,374 |
2018-01-18 | $40.92 | $40.92 | $40.62 | $40.71 | $31.44 | 422,833 |
2018-01-17 | $41.12 | $41.18 | $40.78 | $41.00 | $31.67 | 855,658 |
2018-01-16 | $40.90 | $41.35 | $40.52 | $40.56 | $31.33 | 858,405 |
2018-01-12 | $40.34 | $40.75 | $39.98 | $40.54 | $31.31 | 834,325 |
2018-01-11 | $39.88 | $40.15 | $39.84 | $40.03 | $30.92 | 478,814 |
2018-01-10 | $39.94 | $40.01 | $39.67 | $39.74 | $30.70 | 717,094 |
2018-01-09 | $39.38 | $39.95 | $39.33 | $39.76 | $30.71 | 964,341 |
2018-01-08 | $39.76 | $40.03 | $39.09 | $39.23 | $30.30 | 1,549,343 |
2018-01-05 | $39.80 | $40.12 | $39.44 | $39.69 | $30.66 | 1,538,608 |
2018-01-04 | $38.92 | $39.24 | $38.83 | $38.96 | $30.09 | 786,810 |
2018-01-03 | $38.52 | $38.72 | $38.29 | $38.64 | $29.85 | 570,250 |
2018-01-02 | $38.31 | $38.79 | $38.23 | $38.59 | $29.81 | 680,501 |
2017-12-29 | $38.43 | $38.69 | $38.25 | $38.26 | $29.55 | 456,114 |
2017-12-28 | $38.27 | $38.51 | $38.12 | $38.24 | $29.54 | 426,771 |
2017-12-27 | $38.34 | $38.45 | $37.87 | $38.10 | $29.43 | 458,037 |
2017-12-26 | $38.56 | $38.65 | $38.31 | $38.45 | $29.70 | 267,634 |
2017-12-22 | $38.61 | $38.81 | $38.27 | $38.47 | $29.71 | 326,893 |
2017-12-21 | $38.23 | $38.54 | $38.18 | $38.31 | $29.59 | 752,231 |
2017-12-20 | $38.21 | $38.56 | $37.96 | $38.17 | $29.48 | 549,924 |
2017-12-19 | $37.91 | $38.32 | $37.91 | $38.12 | $29.44 | 841,679 |
2017-12-18 | $37.38 | $37.64 | $37.36 | $37.41 | $28.90 | 976,451 |
2017-12-15 | $37.37 | $37.55 | $37.11 | $37.15 | $28.69 | 3,751,796 |
2017-12-14 | $37.20 | $37.54 | $37.00 | $37.17 | $28.71 | 943,174 |
2017-12-13 | $36.78 | $36.98 | $36.53 | $36.57 | $28.25 | 770,633 |
2017-12-12 | $36.68 | $36.77 | $35.92 | $36.67 | $28.32 | 541,168 |
2017-12-11 | $36.07 | $36.86 | $36.07 | $36.82 | $28.44 | 770,582 |
2017-12-08 | $36.42 | $36.50 | $36.02 | $36.13 | $27.91 | 678,941 |
2017-12-07 | $36.62 | $36.62 | $36.00 | $36.12 | $27.90 | 872,153 |
2017-12-06 | $35.87 | $36.56 | $35.86 | $36.36 | $28.08 | 433,693 |
2017-12-05 | $36.31 | $36.68 | $35.77 | $35.85 | $27.69 | 1,021,614 |
2017-12-04 | $37.25 | $37.28 | $35.86 | $36.03 | $27.83 | 1,290,100 |
2017-12-01 | $37.20 | $37.43 | $36.80 | $37.02 | $28.59 | 647,311 |
2017-11-30 | $36.78 | $37.33 | $36.52 | $37.27 | $28.79 | 1,120,303 |
2017-11-29 | $36.43 | $36.71 | $36.40 | $36.49 | $28.19 | 905,104 |
2017-11-28 | $36.12 | $36.56 | $36.12 | $36.40 | $28.12 | 743,004 |
2017-11-27 | $35.42 | $36.65 | $35.42 | $36.13 | $27.91 | 624,814 |
2017-11-24 | $36.55 | $36.73 | $36.45 | $36.70 | $28.35 | 233,873 |
2017-11-22 | $36.34 | $36.75 | $36.30 | $36.41 | $28.12 | 501,877 |
2017-11-21 | $36.30 | $36.71 | $36.05 | $36.36 | $28.08 | 644,448 |
2017-11-20 | $36.40 | $36.40 | $35.79 | $36.02 | $27.82 | 786,121 |
2017-11-17 | $35.90 | $36.74 | $35.78 | $36.63 | $28.29 | 654,075 |
2017-11-16 | $36.66 | $37.04 | $36.31 | $36.39 | $27.86 | 819,240 |
2017-11-15 | $36.51 | $36.80 | $36.25 | $36.66 | $28.07 | 381,751 |
2017-11-14 | $36.09 | $37.39 | $35.50 | $36.82 | $28.19 | 1,468,513 |
2017-11-13 | $36.70 | $37.07 | $36.67 | $37.04 | $28.36 | 1,609,488 |
2017-11-10 | $36.43 | $36.70 | $36.15 | $36.42 | $27.89 | 1,196,132 |
2017-11-09 | $33.78 | $35.45 | $33.56 | $35.36 | $27.08 | 623,408 |
2017-11-08 | $34.42 | $34.94 | $34.37 | $34.65 | $26.53 | 438,211 |
2017-11-07 | $35.12 | $35.26 | $34.45 | $34.59 | $26.49 | 511,744 |
2017-11-06 | $34.66 | $35.12 | $34.64 | $35.07 | $26.85 | 242,650 |
2017-11-03 | $34.91 | $35.00 | $34.43 | $34.80 | $26.65 | 357,567 |
2017-11-02 | $34.62 | $35.05 | $34.43 | $34.93 | $26.75 | 407,696 |
2017-11-01 | $34.78 | $34.80 | $34.29 | $34.53 | $26.44 | 410,222 |
2017-10-31 | $34.79 | $34.79 | $34.42 | $34.75 | $26.61 | 370,366 |
2017-10-30 | $34.27 | $34.87 | $34.27 | $34.71 | $26.58 | 197,435 |
2017-10-27 | $34.74 | $34.77 | $34.11 | $34.52 | $26.43 | 571,245 |
2017-10-26 | $35.07 | $35.14 | $34.58 | $35.05 | $26.84 | 336,949 |
2017-10-25 | $35.21 | $35.31 | $34.54 | $34.93 | $26.75 | 278,661 |
2017-10-24 | $35.18 | $35.30 | $35.10 | $35.25 | $26.99 | 268,580 |
2017-10-23 | $35.13 | $35.27 | $35.03 | $35.17 | $26.93 | 233,480 |
2017-10-20 | $35.18 | $35.40 | $34.96 | $35.27 | $27.01 | 208,798 |
2017-10-19 | $35.02 | $35.32 | $34.92 | $35.08 | $26.86 | 224,631 |
2017-10-18 | $35.20 | $35.50 | $35.01 | $35.28 | $27.01 | 148,764 |
2017-10-17 | $35.05 | $35.35 | $34.80 | $35.13 | $26.90 | 448,947 |
2017-10-16 | $35.31 | $35.61 | $35.13 | $35.22 | $26.97 | 519,072 |
2017-10-13 | $35.25 | $35.63 | $35.15 | $35.30 | $27.03 | 260,391 |
2017-10-12 | $35.00 | $35.55 | $34.99 | $35.19 | $26.95 | 321,887 |
2017-10-11 | $35.01 | $35.21 | $34.73 | $34.94 | $26.75 | 296,572 |
2017-10-10 | $34.84 | $35.09 | $34.75 | $35.01 | $26.81 | 704,270 |
2017-10-09 | $34.89 | $35.16 | $34.56 | $34.80 | $26.65 | 514,132 |
2017-10-06 | $34.92 | $34.92 | $34.45 | $34.79 | $26.64 | 475,767 |
2017-10-05 | $35.36 | $35.36 | $34.94 | $34.99 | $26.79 | 431,860 |
2017-10-04 | $35.07 | $35.33 | $34.80 | $35.30 | $27.03 | 356,374 |
2017-10-03 | $34.97 | $35.11 | $34.57 | $35.07 | $26.85 | 708,716 |
2017-10-02 | $34.74 | $35.22 | $34.74 | $35.20 | $26.95 | 678,828 |
2017-09-29 | $34.31 | $34.93 | $34.20 | $34.84 | $26.68 | 687,743 |
2017-09-28 | $34.46 | $34.56 | $34.00 | $34.36 | $26.31 | 445,392 |
2017-09-27 | $34.34 | $34.50 | $33.80 | $34.44 | $26.37 | 1,012,675 |
2017-09-26 | $34.00 | $34.00 | $33.59 | $33.82 | $25.90 | 547,831 |
2017-09-25 | $33.93 | $34.03 | $33.35 | $33.88 | $25.94 | 424,869 |
2017-09-22 | $33.66 | $33.98 | $33.62 | $33.96 | $26.00 | 472,724 |
2017-09-21 | $34.07 | $34.11 | $33.52 | $33.54 | $25.68 | 211,446 |
2017-09-20 | $34.05 | $34.34 | $33.92 | $34.00 | $26.03 | 349,974 |
2017-09-19 | $33.60 | $34.06 | $33.59 | $33.85 | $25.92 | 440,084 |
2017-09-18 | $33.26 | $33.69 | $33.26 | $33.52 | $25.67 | 809,989 |
2017-09-15 | $33.23 | $33.64 | $33.12 | $33.26 | $25.47 | 886,282 |
2017-09-14 | $32.81 | $33.37 | $32.81 | $33.22 | $25.44 | 355,334 |
2017-09-13 | $33.73 | $33.73 | $32.79 | $33.04 | $25.30 | 961,889 |
2017-09-12 | $34.04 | $34.04 | $33.65 | $34.00 | $26.03 | 331,664 |
2017-09-11 | $33.87 | $34.32 | $33.49 | $33.59 | $25.72 | 580,916 |
2017-09-08 | $33.15 | $33.47 | $32.99 | $33.39 | $25.57 | 639,361 |
2017-09-07 | $33.50 | $33.50 | $33.09 | $33.21 | $25.43 | 484,473 |
2017-09-06 | $32.96 | $33.70 | $32.86 | $33.42 | $25.59 | 428,778 |
2017-09-05 | $34.74 | $34.74 | $33.08 | $33.42 | $25.59 | 822,188 |
2017-09-01 | $34.64 | $34.88 | $34.64 | $34.79 | $26.64 | 349,067 |
2017-08-31 | $34.13 | $34.71 | $34.02 | $34.56 | $26.46 | 357,198 |
2017-08-30 | $34.13 | $34.23 | $33.69 | $34.17 | $26.16 | 406,076 |
2017-08-29 | $34.42 | $34.43 | $33.86 | $34.16 | $26.16 | 581,255 |
2017-08-28 | $35.26 | $35.51 | $34.94 | $35.13 | $26.90 | 503,394 |
2017-08-25 | $35.00 | $35.54 | $35.00 | $35.28 | $27.01 | 434,249 |
2017-08-24 | $34.91 | $34.97 | $34.52 | $34.82 | $26.66 | 418,483 |
2017-08-23 | $34.21 | $34.85 | $34.21 | $34.74 | $26.60 | 441,950 |
2017-08-22 | $34.41 | $34.78 | $34.16 | $34.50 | $26.42 | 1,135,489 |
2017-08-21 | $34.37 | $34.62 | $34.27 | $34.50 | $26.42 | 645,659 |
2017-08-18 | $34.93 | $34.93 | $34.14 | $34.31 | $26.27 | 675,217 |
2017-08-17 | $35.00 | $35.22 | $34.51 | $34.71 | $26.58 | 701,690 |
2017-08-16 | $35.26 | $35.52 | $35.00 | $35.23 | $26.98 | 677,226 |
2017-08-15 | $35.61 | $35.73 | $34.88 | $35.20 | $26.71 | 667,166 |
2017-08-14 | $35.79 | $36.25 | $35.39 | $35.69 | $27.08 | 689,875 |
2017-08-11 | $35.15 | $35.64 | $35.01 | $35.59 | $27.01 | 596,235 |
2017-08-10 | $35.64 | $35.64 | $35.11 | $35.30 | $26.79 | 1,350,476 |
2017-08-09 | $35.51 | $35.83 | $35.39 | $35.77 | $27.14 | 1,380,858 |
2017-08-08 | $35.70 | $35.85 | $34.70 | $35.48 | $26.92 | 1,094,212 |
2017-08-07 | $34.17 | $34.24 | $33.81 | $34.08 | $25.86 | 840,764 |
2017-08-04 | $33.72 | $34.43 | $33.72 | $34.13 | $25.90 | 699,318 |
2017-08-03 | $33.22 | $33.75 | $33.19 | $33.52 | $25.44 | 540,537 |
2017-08-02 | $33.42 | $33.88 | $32.50 | $33.53 | $25.44 | 754,342 |
2017-08-01 | $33.72 | $34.11 | $33.59 | $34.02 | $25.82 | 435,560 |
2017-07-31 | $32.86 | $33.56 | $32.86 | $33.49 | $25.41 | 603,217 |
2017-07-28 | $33.28 | $33.38 | $32.72 | $32.86 | $24.93 | 450,859 |
2017-07-27 | $34.22 | $34.34 | $32.88 | $33.19 | $25.19 | 807,130 |
2017-07-26 | $34.37 | $34.52 | $33.93 | $34.00 | $25.80 | 449,206 |
2017-07-25 | $34.14 | $34.54 | $34.02 | $34.37 | $26.08 | 1,100,350 |
2017-07-24 | $32.91 | $33.67 | $32.84 | $33.66 | $25.54 | 561,280 |
2017-07-21 | $33.25 | $33.63 | $32.92 | $33.10 | $25.12 | 705,253 |
2017-07-20 | $33.47 | $33.78 | $33.02 | $33.52 | $25.44 | 400,635 |
2017-07-19 | $33.67 | $33.97 | $33.19 | $33.52 | $25.44 | 626,222 |
2017-07-18 | $33.84 | $34.08 | $33.60 | $33.74 | $25.60 | 576,020 |
2017-07-17 | $34.10 | $34.15 | $33.75 | $33.82 | $25.66 | 763,919 |
2017-07-14 | $34.04 | $34.25 | $33.76 | $34.00 | $25.80 | 1,377,113 |
2017-07-13 | $33.79 | $34.25 | $33.50 | $34.08 | $25.86 | 447,109 |
2017-07-12 | $33.27 | $33.95 | $33.16 | $33.78 | $25.63 | 503,028 |
2017-07-11 | $33.58 | $33.58 | $32.80 | $33.24 | $25.22 | 941,150 |
2017-07-10 | $32.57 | $33.61 | $32.57 | $33.58 | $25.48 | 639,580 |
2017-07-07 | $31.78 | $32.51 | $31.67 | $32.49 | $24.65 | 608,391 |
2017-07-06 | $32.33 | $32.38 | $31.60 | $31.60 | $23.98 | 1,204,925 |
2017-07-05 | $32.48 | $32.75 | $32.23 | $32.65 | $24.78 | 733,308 |
2017-07-03 | $32.92 | $33.12 | $32.02 | $32.50 | $24.66 | 1,621,772 |
2017-06-30 | $33.49 | $33.53 | $32.96 | $33.11 | $25.12 | 2,260,692 |
2017-06-29 | $34.00 | $34.15 | $32.71 | $33.56 | $25.47 | 1,600,194 |
2017-06-28 | $33.11 | $34.42 | $33.01 | $33.66 | $25.54 | 1,533,744 |
2017-06-27 | $33.21 | $33.40 | $32.87 | $33.06 | $25.09 | 728,650 |
2017-06-26 | $33.03 | $33.49 | $32.80 | $33.20 | $25.19 | 788,834 |
2017-06-23 | $33.06 | $33.29 | $32.81 | $32.90 | $24.97 | 765,763 |
2017-06-22 | $32.86 | $33.14 | $32.82 | $33.09 | $25.11 | 1,529,081 |
2017-06-21 | $32.94 | $33.40 | $32.84 | $32.87 | $24.94 | 896,921 |
2017-06-20 | $32.94 | $33.31 | $32.57 | $32.89 | $24.96 | 907,335 |
2017-06-19 | $32.78 | $33.20 | $32.74 | $33.15 | $25.16 | 908,733 |
2017-06-16 | $33.15 | $33.20 | $32.43 | $32.43 | $24.61 | 7,133,036 |
2017-06-15 | $33.36 | $33.44 | $32.75 | $33.11 | $25.12 | 1,548,560 |
2017-06-14 | $33.83 | $34.03 | $33.15 | $33.99 | $25.79 | 2,342,817 |
2017-06-13 | $32.56 | $33.25 | $32.27 | $32.74 | $24.84 | 1,286,492 |
2017-06-12 | $31.64 | $32.62 | $31.51 | $32.29 | $24.50 | 1,863,818 |
2017-06-09 | $31.50 | $32.05 | $31.34 | $31.71 | $24.06 | 2,261,378 |
2017-06-08 | $31.78 | $31.98 | $31.45 | $31.78 | $24.12 | 2,107,233 |
2017-06-07 | $31.96 | $32.18 | $31.18 | $31.70 | $24.05 | 2,269,492 |
2017-06-06 | $32.74 | $33.14 | $31.35 | $31.60 | $23.98 | 6,027,294 |
2017-06-05 | $33.67 | $34.85 | $32.74 | $33.09 | $25.11 | 2,782,824 |
2017-06-02 | $33.07 | $33.68 | $33.00 | $33.29 | $25.26 | 5,127,295 |
2017-06-01 | $31.15 | $34.11 | $31.15 | $33.94 | $25.75 | 5,878,870 |
2017-05-31 | $30.69 | $31.58 | $30.24 | $31.28 | $23.74 | 2,893,922 |
2017-05-30 | $30.75 | $31.00 | $30.57 | $30.60 | $23.22 | 1,069,310 |
2017-05-26 | $14.09 | $14.30 | $14.01 | $14.17 | $22.79 | 26,958,923 |
2017-05-25 | $14.38 | $14.45 | $14.16 | $14.25 | $22.91 | 2,219,582 |
2017-05-24 | $14.41 | $14.44 | $14.27 | $14.35 | $23.08 | 1,811,725 |
2017-05-23 | $14.45 | $14.55 | $14.34 | $14.52 | $23.35 | 1,348,053 |
2017-05-22 | $14.41 | $14.55 | $14.34 | $14.52 | $23.35 | 947,274 |
2017-05-19 | $14.10 | $14.40 | $14.07 | $14.38 | $23.12 | 976,097 |
2017-05-18 | $13.86 | $14.17 | $13.85 | $14.12 | $22.71 | 889,007 |
2017-05-17 | $14.10 | $14.20 | $13.76 | $13.85 | $22.27 | 1,489,400 |
2017-05-16 | $14.59 | $14.61 | $14.26 | $14.28 | $22.96 | 1,643,036 |
2017-05-15 | $14.71 | $14.81 | $14.61 | $14.62 | $23.51 | 1,491,092 |
2017-05-12 | $14.47 | $14.76 | $14.47 | $14.49 | $23.30 | 1,528,658 |
2017-05-11 | $14.39 | $14.56 | $14.36 | $14.45 | $23.24 | 1,234,236 |
2017-05-10 | $14.26 | $14.46 | $14.23 | $14.43 | $23.20 | 1,365,320 |
2017-05-09 | $14.17 | $14.22 | $14.06 | $14.09 | $22.66 | 2,230,134 |
2017-05-08 | $13.92 | $13.98 | $13.73 | $13.83 | $22.24 | 1,575,500 |
2017-05-05 | $13.80 | $13.95 | $13.71 | $13.76 | $22.13 | 1,231,340 |
2017-05-04 | $13.72 | $14.08 | $13.70 | $13.74 | $22.09 | 2,298,803 |
2017-05-03 | $13.36 | $13.74 | $13.34 | $13.70 | $22.03 | 1,194,326 |
2017-05-02 | $13.53 | $13.65 | $13.47 | $13.63 | $21.92 | 774,512 |
2017-05-01 | $13.76 | $13.76 | $13.53 | $13.54 | $21.77 | 666,156 |
2017-04-28 | $13.67 | $13.75 | $13.55 | $13.66 | $21.97 | 968,663 |
2017-04-27 | $13.57 | $13.78 | $13.52 | $13.78 | $22.16 | 1,068,185 |
2017-04-26 | $13.44 | $13.69 | $13.43 | $13.56 | $21.80 | 1,070,598 |
2017-04-25 | $13.53 | $13.64 | $13.40 | $13.45 | $21.63 | 967,863 |
2017-04-24 | $13.51 | $13.60 | $13.43 | $13.43 | $21.60 | 1,269,918 |
2017-04-21 | $13.25 | $13.33 | $13.10 | $13.15 | $21.15 | 1,100,419 |
2017-04-20 | $13.30 | $13.41 | $13.07 | $13.22 | $21.26 | 1,930,831 |
2017-04-19 | $13.37 | $13.44 | $13.18 | $13.23 | $21.27 | 1,001,464 |
2017-04-18 | $13.16 | $13.24 | $12.96 | $13.17 | $21.18 | 1,215,598 |
2017-04-17 | $13.00 | $13.25 | $12.96 | $13.25 | $21.31 | 608,211 |
2017-04-13 | $13.18 | $13.24 | $12.99 | $13.00 | $20.90 | 622,726 |
2017-04-12 | $13.08 | $13.28 | $13.05 | $13.22 | $21.26 | 675,338 |
2017-04-11 | $13.00 | $13.24 | $12.94 | $13.12 | $21.10 | 1,264,008 |
2017-04-10 | $12.88 | $13.01 | $12.83 | $12.89 | $20.73 | 463,054 |
2017-04-07 | $12.89 | $12.95 | $12.80 | $12.81 | $20.60 | 527,528 |
2017-04-06 | $12.85 | $12.96 | $12.75 | $12.96 | $20.84 | 455,759 |
2017-04-05 | $13.15 | $13.16 | $12.86 | $12.86 | $20.68 | 690,379 |
2017-04-04 | $13.05 | $13.14 | $12.99 | $13.09 | $21.05 | 678,365 |
2017-04-03 | $13.32 | $13.38 | $13.24 | $13.32 | $21.42 | 1,158,795 |
2017-03-31 | $13.08 | $13.27 | $13.05 | $13.20 | $21.23 | 833,505 |
2017-03-30 | $13.11 | $13.20 | $13.03 | $13.11 | $21.08 | 1,686,399 |
2017-03-29 | $12.88 | $12.95 | $12.80 | $12.90 | $20.74 | 542,514 |
2017-03-28 | $12.71 | $12.94 | $12.68 | $12.92 | $20.78 | 586,480 |
2017-03-27 | $12.74 | $12.82 | $12.60 | $12.66 | $20.36 | 507,148 |
2017-03-24 | $12.72 | $12.84 | $12.64 | $12.73 | $20.47 | 605,471 |
2017-03-23 | $12.68 | $12.87 | $12.65 | $12.71 | $20.44 | 435,448 |
2017-03-22 | $12.57 | $12.72 | $12.50 | $12.70 | $20.42 | 684,808 |
2017-03-21 | $13.05 | $13.12 | $12.58 | $12.65 | $20.34 | 1,582,426 |
2017-03-20 | $12.86 | $12.95 | $12.77 | $12.86 | $20.68 | 692,332 |
2017-03-17 | $12.96 | $13.01 | $12.78 | $12.82 | $20.61 | 1,176,621 |
2017-03-16 | $12.92 | $13.01 | $12.89 | $12.96 | $20.84 | 661,020 |
2017-03-15 | $12.55 | $12.81 | $12.53 | $12.78 | $20.55 | 585,863 |
2017-03-14 | $12.57 | $12.61 | $12.01 | $12.47 | $20.05 | 550,480 |
2017-03-13 | $12.63 | $12.72 | $12.63 | $12.68 | $20.39 | 441,622 |
2017-03-10 | $12.59 | $12.73 | $12.56 | $12.66 | $20.36 | 423,924 |
2017-03-09 | $12.61 | $12.61 | $12.46 | $12.47 | $20.05 | 561,218 |
2017-03-08 | $12.55 | $12.64 | $12.45 | $12.46 | $20.04 | 510,481 |
2017-03-07 | $12.45 | $12.56 | $12.40 | $12.42 | $19.97 | 640,422 |
2017-03-06 | $12.42 | $12.56 | $12.38 | $12.45 | $20.02 | 818,251 |
2017-03-03 | $12.43 | $12.49 | $12.33 | $12.33 | $19.83 | 643,792 |
2017-03-02 | $12.60 | $12.65 | $12.36 | $12.36 | $19.88 | 704,931 |
2017-03-01 | $12.70 | $12.74 | $12.47 | $12.61 | $20.28 | 983,306 |
2017-02-28 | $12.58 | $12.75 | $12.55 | $12.66 | $20.36 | 712,090 |
2017-02-27 | $12.39 | $12.74 | $12.36 | $12.71 | $20.44 | 401,524 |
2017-02-24 | $12.46 | $12.50 | $12.35 | $12.50 | $20.10 | 898,055 |
2017-02-23 | $12.77 | $12.82 | $12.55 | $12.62 | $20.29 | 1,048,132 |
2017-02-22 | $12.79 | $12.87 | $12.68 | $12.72 | $20.45 | 856,327 |
2017-02-21 | $12.77 | $12.86 | $12.69 | $12.79 | $20.57 | 1,183,189 |
2017-02-17 | $12.39 | $12.47 | $12.30 | $12.45 | $20.02 | 244,444 |
2017-02-16 | $12.53 | $12.53 | $12.37 | $12.41 | $19.96 | 326,779 |
2017-02-15 | $12.43 | $12.56 | $12.39 | $12.55 | $20.18 | 409,836 |
2017-02-14 | $12.45 | $12.54 | $12.34 | $12.53 | $20.15 | 777,383 |
2017-02-13 | $12.22 | $12.45 | $12.21 | $12.41 | $19.96 | 724,639 |
2017-02-10 | $12.13 | $12.20 | $12.03 | $12.12 | $19.49 | 643,722 |
2017-02-09 | $12.01 | $12.08 | $11.96 | $12.08 | $19.42 | 478,368 |
2017-02-08 | $12.20 | $12.25 | $11.96 | $12.08 | $19.42 | 996,204 |
2017-02-07 | $12.27 | $12.31 | $12.06 | $12.16 | $19.55 | 669,684 |
2017-02-06 | $12.23 | $12.25 | $12.15 | $12.20 | $19.62 | 443,510 |
2017-02-03 | $12.38 | $12.38 | $12.22 | $12.35 | $19.86 | 885,290 |
2017-02-02 | $12.23 | $12.29 | $12.08 | $12.24 | $19.68 | 756,332 |
2017-02-01 | $12.38 | $12.44 | $12.16 | $12.35 | $19.86 | 825,844 |
2017-01-31 | $12.40 | $12.54 | $12.38 | $12.50 | $20.10 | 592,788 |
2017-01-30 | $12.30 | $12.43 | $12.24 | $12.40 | $19.94 | 910,654 |
2017-01-27 | $12.51 | $12.61 | $12.23 | $12.42 | $19.97 | 1,566,357 |
2017-01-26 | $12.96 | $13.04 | $12.55 | $12.66 | $20.36 | 1,254,367 |
2017-01-25 | $12.90 | $12.98 | $12.63 | $12.76 | $20.52 | 814,532 |
2017-01-24 | $13.40 | $13.41 | $12.83 | $12.87 | $20.70 | 1,178,481 |
2017-01-23 | $13.47 | $13.53 | $13.29 | $13.37 | $21.50 | 379,559 |
2017-01-20 | $13.46 | $13.64 | $13.46 | $13.55 | $21.79 | 317,753 |
2017-01-19 | $13.48 | $13.57 | $13.39 | $13.48 | $21.68 | 423,985 |
2017-01-18 | $13.45 | $13.64 | $13.36 | $13.45 | $21.63 | 716,558 |
2017-01-17 | $13.18 | $13.39 | $13.03 | $13.09 | $21.05 | 754,516 |
2017-01-13 | $13.51 | $13.66 | $13.20 | $13.25 | $21.31 | 542,167 |
2017-01-12 | $13.61 | $13.61 | $13.33 | $13.48 | $21.68 | 416,988 |
2017-01-11 | $13.54 | $13.68 | $13.41 | $13.67 | $21.98 | 428,064 |
2017-01-10 | $13.53 | $13.68 | $13.41 | $13.54 | $21.77 | 521,642 |
2017-01-09 | $13.59 | $13.66 | $13.42 | $13.55 | $21.79 | 745,491 |
2017-01-06 | $13.68 | $13.71 | $13.36 | $13.66 | $21.97 | 531,285 |
2017-01-05 | $13.75 | $13.90 | $13.51 | $13.65 | $21.95 | 738,013 |
2017-01-04 | $13.58 | $13.78 | $13.53 | $13.72 | $22.06 | 748,914 |
2017-01-03 | $13.55 | $13.80 | $13.33 | $13.45 | $21.63 | 1,024,172 |
2016-12-30 | $13.47 | $13.55 | $13.21 | $13.27 | $21.34 | 352,583 |
2016-12-29 | $13.37 | $13.63 | $13.30 | $13.41 | $21.56 | 493,731 |
2016-12-28 | $13.64 | $13.66 | $13.32 | $13.33 | $21.43 | 369,521 |
2016-12-27 | $13.66 | $13.79 | $13.60 | $13.68 | $22.00 | 113,027 |
2016-12-23 | $13.60 | $13.66 | $13.51 | $13.62 | $21.90 | 135,851 |
2016-12-22 | $13.63 | $13.63 | $13.48 | $13.55 | $21.79 | 253,356 |
2016-12-21 | $13.64 | $13.74 | $13.48 | $13.64 | $21.93 | 396,745 |
2016-12-20 | $13.49 | $13.69 | $13.27 | $13.69 | $22.01 | 546,960 |
2016-12-19 | $13.50 | $13.66 | $13.38 | $13.66 | $21.97 | 569,417 |
2016-12-16 | $13.61 | $13.72 | $13.39 | $13.47 | $21.66 | 1,579,372 |
2016-12-15 | $13.39 | $13.61 | $13.35 | $13.57 | $21.82 | 571,303 |
2016-12-14 | $13.44 | $13.71 | $13.34 | $13.36 | $21.48 | 791,691 |
2016-12-13 | $13.79 | $13.79 | $13.45 | $13.52 | $21.74 | 635,310 |
2016-12-12 | $13.95 | $14.03 | $13.67 | $13.68 | $22.00 | 653,281 |
2016-12-09 | $14.18 | $14.18 | $13.81 | $14.14 | $22.74 | 464,197 |
2016-12-08 | $13.92 | $14.28 | $13.84 | $14.25 | $22.91 | 821,667 |
2016-12-07 | $13.75 | $13.95 | $13.57 | $13.84 | $22.25 | 1,187,731 |
2016-12-06 | $13.63 | $13.80 | $13.51 | $13.77 | $22.14 | 455,435 |
2016-12-05 | $13.61 | $13.74 | $13.56 | $13.72 | $22.06 | 355,758 |
2016-12-02 | $13.76 | $13.76 | $13.52 | $13.54 | $21.77 | 459,884 |
2016-12-01 | $13.60 | $13.94 | $13.55 | $13.79 | $22.17 | 482,076 |
2016-11-30 | $13.63 | $13.64 | $13.33 | $13.50 | $21.71 | 657,040 |
2016-11-29 | $13.82 | $13.86 | $13.13 | $13.54 | $21.77 | 855,914 |
2016-11-28 | $14.11 | $14.11 | $13.82 | $13.89 | $22.34 | 442,439 |
2016-11-25 | $14.07 | $14.19 | $14.02 | $14.17 | $22.79 | 157,944 |
2016-11-23 | $14.14 | $14.21 | $13.89 | $14.00 | $22.51 | 530,609 |
2016-11-22 | $14.20 | $14.22 | $13.97 | $14.18 | $22.80 | 407,695 |
2016-11-21 | $14.08 | $14.19 | $13.99 | $14.19 | $22.82 | 475,619 |
2016-11-18 | $14.00 | $14.12 | $13.88 | $14.08 | $22.64 | 420,507 |
2016-11-17 | $14.18 | $14.25 | $13.87 | $13.92 | $22.38 | 759,386 |
2016-11-16 | $13.96 | $14.28 | $13.96 | $14.18 | $22.80 | 603,280 |
2016-11-15 | $13.97 | $14.14 | $13.88 | $14.09 | $22.66 | 924,731 |
2016-11-14 | $13.70 | $14.07 | $13.70 | $14.05 | $22.59 | 1,102,636 |
2016-11-11 | $13.45 | $13.76 | $13.28 | $13.70 | $22.03 | 922,934 |
2016-11-10 | $13.24 | $13.78 | $13.24 | $13.63 | $21.92 | 1,044,331 |
2016-11-09 | $12.47 | $13.31 | $12.45 | $13.23 | $21.27 | 1,155,998 |
2016-11-08 | $12.68 | $12.71 | $12.45 | $12.59 | $20.24 | 705,303 |
2016-11-07 | $12.75 | $12.80 | $12.58 | $12.78 | $20.55 | 707,106 |
2016-11-04 | $12.34 | $12.64 | $12.23 | $12.47 | $20.05 | 1,097,517 |
2016-11-03 | $12.36 | $12.53 | $12.32 | $12.36 | $19.88 | 649,067 |
2016-11-02 | $12.63 | $12.66 | $12.33 | $12.39 | $19.92 | 718,086 |
2016-11-01 | $12.87 | $12.93 | $12.66 | $12.74 | $20.49 | 709,077 |
2016-10-31 | $12.82 | $12.98 | $12.76 | $12.82 | $20.61 | 821,813 |
2016-10-28 | $12.70 | $13.08 | $12.67 | $12.76 | $20.52 | 1,165,831 |
2016-10-27 | $13.08 | $13.08 | $12.60 | $12.65 | $20.34 | 987,289 |
2016-10-26 | $13.11 | $13.41 | $12.97 | $12.99 | $20.89 | 1,127,049 |
2016-10-25 | $13.75 | $13.78 | $13.22 | $13.37 | $21.50 | 1,421,355 |
2016-10-24 | $14.08 | $14.08 | $13.89 | $13.93 | $22.40 | 898,582 |
2016-10-21 | $13.93 | $14.08 | $13.52 | $13.82 | $22.22 | 1,282,128 |
2016-10-20 | $14.19 | $14.29 | $14.04 | $14.11 | $22.69 | 448,916 |
2016-10-19 | $14.24 | $14.29 | $14.11 | $14.23 | $22.88 | 345,535 |
2016-10-18 | $14.31 | $14.37 | $14.10 | $14.18 | $22.80 | 280,294 |
2016-10-17 | $14.20 | $14.28 | $13.96 | $14.11 | $22.69 | 619,580 |
2016-10-14 | $14.43 | $14.52 | $14.10 | $14.21 | $22.85 | 464,519 |
2016-10-13 | $14.29 | $14.39 | $14.16 | $14.30 | $22.99 | 790,012 |
2016-10-12 | $14.38 | $14.52 | $14.29 | $14.44 | $23.22 | 571,542 |
2016-10-11 | $14.59 | $14.63 | $14.20 | $14.34 | $23.06 | 641,237 |
2016-10-10 | $14.50 | $14.77 | $14.45 | $14.70 | $23.64 | 911,693 |
2016-10-07 | $14.41 | $14.43 | $13.91 | $14.39 | $23.14 | 1,580,162 |
2016-10-06 | $14.89 | $15.01 | $14.46 | $14.48 | $23.28 | 1,204,969 |
2016-10-05 | $15.14 | $15.21 | $14.87 | $14.94 | $24.02 | 1,068,130 |
2016-10-04 | $15.45 | $15.60 | $14.80 | $15.02 | $24.15 | 3,110,999 |
2016-10-03 | $16.00 | $16.62 | $15.50 | $15.70 | $25.25 | 8,288,472 |
2016-09-30 | $13.94 | $14.09 | $13.82 | $14.01 | $22.53 | 701,125 |
2016-09-29 | $13.88 | $14.02 | $13.69 | $13.80 | $22.19 | 540,176 |
2016-09-28 | $13.90 | $13.94 | $13.69 | $13.94 | $22.42 | 591,551 |
2016-09-27 | $13.77 | $13.82 | $13.66 | $13.79 | $22.17 | 364,382 |
2016-09-26 | $13.95 | $14.03 | $13.77 | $13.78 | $22.16 | 414,230 |
2016-09-23 | $14.17 | $14.26 | $14.08 | $14.08 | $22.64 | 538,504 |
2016-09-22 | $14.20 | $14.29 | $14.17 | $14.24 | $22.90 | 569,060 |
2016-09-21 | $14.02 | $14.09 | $13.92 | $14.04 | $22.58 | 520,740 |
2016-09-20 | $14.09 | $14.09 | $13.90 | $13.91 | $22.37 | 487,276 |
2016-09-19 | $13.92 | $14.12 | $13.90 | $13.92 | $22.38 | 531,413 |
2016-09-16 | $13.83 | $13.88 | $13.69 | $13.85 | $22.27 | 908,960 |
2016-09-15 | $13.80 | $14.05 | $13.75 | $13.98 | $22.48 | 679,344 |
2016-09-14 | $14.05 | $14.12 | $13.75 | $13.80 | $22.19 | 756,171 |
2016-09-13 | $14.10 | $14.16 | $13.91 | $14.00 | $22.51 | 901,780 |
2016-09-12 | $13.88 | $14.36 | $13.85 | $14.30 | $22.99 | 991,070 |
2016-09-09 | $14.44 | $14.49 | $14.01 | $14.05 | $22.59 | 1,209,919 |
2016-09-08 | $14.74 | $14.79 | $14.55 | $14.56 | $23.41 | 828,783 |
2016-09-07 | $14.68 | $14.80 | $14.65 | $14.78 | $23.77 | 944,891 |
2016-09-06 | $14.80 | $14.80 | $14.61 | $14.72 | $23.67 | 410,970 |
2016-09-02 | $14.75 | $14.86 | $14.66 | $14.75 | $23.72 | 477,205 |
2016-09-01 | $14.92 | $14.96 | $14.54 | $14.66 | $23.57 | 538,507 |
2016-08-31 | $14.98 | $15.03 | $14.78 | $14.87 | $23.91 | 610,396 |
2016-08-30 | $14.88 | $15.03 | $14.83 | $15.00 | $24.12 | 545,271 |
2016-08-29 | $14.69 | $14.92 | $14.64 | $14.87 | $23.91 | 754,604 |
2016-08-26 | $14.56 | $14.77 | $14.52 | $14.64 | $23.54 | 515,241 |
2016-08-25 | $14.51 | $14.65 | $14.51 | $14.55 | $23.40 | 402,947 |
2016-08-24 | $14.76 | $14.77 | $14.58 | $14.61 | $23.49 | 314,705 |
2016-08-23 | $14.70 | $14.80 | $14.64 | $14.76 | $23.73 | 376,586 |
2016-08-22 | $14.68 | $14.70 | $14.51 | $14.58 | $23.44 | 275,578 |
2016-08-19 | $14.65 | $14.76 | $14.62 | $14.71 | $23.65 | 311,372 |
2016-08-18 | $14.54 | $14.75 | $14.46 | $14.72 | $23.67 | 381,944 |
2016-08-17 | $14.55 | $14.61 | $14.47 | $14.54 | $23.38 | 347,076 |
2016-08-16 | $14.74 | $14.74 | $14.54 | $14.55 | $23.40 | 439,072 |
2016-08-15 | $14.79 | $14.85 | $14.70 | $14.78 | $23.77 | 333,454 |
2016-08-12 | $14.67 | $14.75 | $14.60 | $14.69 | $23.62 | 376,915 |
2016-08-11 | $14.72 | $14.83 | $14.69 | $14.74 | $23.70 | 436,942 |
2016-08-10 | $14.72 | $14.77 | $14.58 | $14.64 | $23.54 | 317,606 |
2016-08-09 | $14.74 | $14.77 | $14.60 | $14.68 | $23.61 | 517,627 |
2016-08-08 | $14.90 | $14.93 | $14.64 | $14.71 | $23.65 | 1,074,984 |
2016-08-05 | $14.79 | $15.11 | $14.75 | $14.97 | $24.07 | 638,375 |
2016-08-04 | $14.72 | $14.76 | $14.58 | $14.62 | $23.51 | 423,043 |
2016-08-03 | $14.60 | $14.79 | $14.50 | $14.76 | $23.73 | 606,920 |
2016-08-02 | $14.86 | $14.93 | $14.53 | $14.58 | $23.44 | 598,842 |
2016-08-01 | $15.10 | $15.18 | $14.86 | $14.93 | $24.01 | 914,508 |
2016-07-29 | $14.90 | $15.19 | $14.89 | $15.10 | $24.28 | 1,080,286 |
2016-07-28 | $14.95 | $15.04 | $14.78 | $14.93 | $24.01 | 1,025,749 |
2016-07-27 | $14.96 | $15.11 | $14.83 | $14.99 | $24.10 | 1,134,091 |
2016-07-26 | $14.60 | $14.92 | $14.59 | $14.91 | $23.98 | 1,261,530 |
2016-07-25 | $14.79 | $14.86 | $14.64 | $14.77 | $23.75 | 1,356,558 |
2016-07-22 | $14.77 | $14.85 | $14.73 | $14.82 | $23.83 | 792,404 |
2016-07-21 | $14.75 | $14.82 | $14.69 | $14.76 | $23.73 | 674,131 |
2016-07-20 | $14.79 | $14.89 | $14.59 | $14.78 | $23.77 | 536,018 |
2016-07-19 | $14.81 | $14.86 | $14.67 | $14.73 | $23.69 | 794,304 |
2016-07-18 | $14.93 | $14.99 | $14.81 | $14.92 | $23.99 | 650,432 |
2016-07-15 | $14.88 | $14.94 | $14.68 | $14.94 | $24.02 | 867,945 |
2016-07-14 | $15.17 | $15.40 | $14.71 | $14.78 | $23.77 | 1,276,527 |
2016-07-13 | $14.85 | $14.89 | $14.52 | $14.87 | $23.91 | 2,096,152 |
2016-07-12 | $14.54 | $14.84 | $14.54 | $14.77 | $23.75 | 683,639 |
2016-07-11 | $14.18 | $14.41 | $14.17 | $14.35 | $23.08 | 412,658 |
2016-07-08 | $13.86 | $14.10 | $13.83 | $14.06 | $22.61 | 670,012 |
2016-07-07 | $13.62 | $13.77 | $13.49 | $13.63 | $21.92 | 619,254 |
2016-07-06 | $13.50 | $13.69 | $13.40 | $13.63 | $21.92 | 697,684 |
2016-07-05 | $13.79 | $13.80 | $13.50 | $13.65 | $21.95 | 488,576 |
2016-07-01 | $13.92 | $14.27 | $13.86 | $13.99 | $22.50 | 693,627 |
2016-06-30 | $13.63 | $13.93 | $13.42 | $13.92 | $22.38 | 949,008 |
2016-06-29 | $13.48 | $13.66 | $13.29 | $13.62 | $21.90 | 572,949 |
2016-06-28 | $13.41 | $13.44 | $12.99 | $13.25 | $21.31 | 828,330 |
2016-06-27 | $13.69 | $13.69 | $13.07 | $13.14 | $21.13 | 1,258,704 |
2016-06-24 | $14.06 | $14.28 | $13.91 | $13.95 | $22.43 | 1,281,651 |
2016-06-23 | $14.82 | $14.98 | $14.80 | $14.98 | $24.09 | 577,568 |
2016-06-22 | $14.63 | $14.77 | $14.52 | $14.53 | $23.36 | 536,691 |
2016-06-21 | $14.77 | $14.77 | $14.59 | $14.64 | $23.54 | 501,705 |
2016-06-20 | $14.95 | $15.03 | $14.69 | $14.71 | $23.65 | 533,306 |
2016-06-17 | $14.47 | $14.66 | $14.44 | $14.60 | $23.48 | 892,802 |
2016-06-16 | $14.27 | $14.46 | $14.14 | $14.44 | $23.22 | 525,628 |
2016-06-15 | $14.41 | $14.74 | $14.29 | $14.46 | $23.25 | 730,993 |
2016-06-14 | $14.40 | $14.57 | $14.24 | $14.29 | $22.98 | 577,711 |
2016-06-13 | $14.39 | $14.64 | $14.33 | $14.49 | $23.30 | 785,797 |
2016-06-10 | $14.77 | $14.84 | $14.48 | $14.50 | $23.32 | 804,265 |
2016-06-09 | $15.06 | $15.09 | $14.89 | $14.97 | $24.07 | 575,048 |
2016-06-08 | $15.17 | $15.28 | $15.14 | $15.17 | $24.39 | 694,906 |
2016-06-07 | $15.42 | $15.44 | $15.14 | $15.16 | $24.38 | 767,881 |
2016-06-06 | $15.16 | $15.57 | $15.16 | $15.42 | $24.80 | 710,293 |
2016-06-03 | $15.00 | $15.22 | $14.81 | $15.15 | $24.36 | 658,762 |
2016-06-02 | $14.99 | $15.07 | $14.92 | $15.06 | $24.22 | 426,517 |
2016-06-01 | $15.00 | $15.18 | $14.90 | $15.12 | $24.31 | 387,236 |
2016-05-31 | $15.20 | $15.25 | $15.07 | $15.18 | $24.41 | 505,403 |
2016-05-27 | $14.96 | $15.16 | $14.96 | $15.13 | $24.33 | 434,139 |
2016-05-26 | $14.97 | $15.06 | $14.90 | $14.92 | $23.99 | 408,665 |
2016-05-25 | $14.98 | $15.09 | $14.84 | $14.96 | $24.06 | 659,702 |
2016-05-24 | $14.67 | $14.94 | $14.67 | $14.88 | $23.93 | 722,168 |
2016-05-23 | $14.27 | $14.62 | $14.23 | $14.50 | $23.32 | 1,095,730 |
2016-05-20 | $14.14 | $14.40 | $14.03 | $14.28 | $22.96 | 653,900 |
2016-05-19 | $14.20 | $14.29 | $13.84 | $14.07 | $22.62 | 762,529 |
2016-05-18 | $14.09 | $14.49 | $13.99 | $14.32 | $23.03 | 820,316 |
2016-05-17 | $14.26 | $14.54 | $14.09 | $14.14 | $22.74 | 843,501 |
2016-05-16 | $14.16 | $14.38 | $14.16 | $14.26 | $22.93 | 670,143 |
2016-05-13 | $14.22 | $14.48 | $14.01 | $14.13 | $22.72 | 749,443 |
2016-05-12 | $13.88 | $14.44 | $13.88 | $14.30 | $22.99 | 1,143,237 |
2016-05-11 | $14.58 | $14.69 | $14.35 | $14.36 | $23.09 | 523,526 |
2016-05-10 | $14.42 | $14.74 | $14.42 | $14.66 | $23.57 | 698,140 |
2016-05-09 | $14.31 | $14.42 | $14.17 | $14.29 | $22.98 | 371,840 |
2016-05-06 | $14.00 | $14.42 | $14.00 | $14.34 | $23.06 | 602,335 |
2016-05-05 | $14.20 | $14.31 | $14.05 | $14.13 | $22.72 | 568,687 |
2016-05-04 | $14.28 | $14.46 | $14.07 | $14.23 | $22.88 | 656,072 |
2016-05-03 | $14.55 | $14.58 | $14.18 | $14.46 | $23.25 | 650,298 |
2016-05-02 | $14.61 | $14.75 | $14.39 | $14.74 | $23.70 | 729,633 |
2016-04-29 | $14.65 | $14.74 | $14.41 | $14.60 | $23.48 | 816,666 |
2016-04-28 | $15.19 | $15.21 | $14.74 | $14.79 | $23.78 | 946,126 |
2016-04-27 | $15.21 | $15.54 | $15.13 | $15.44 | $24.83 | 1,026,822 |
2016-04-26 | $15.22 | $15.47 | $14.95 | $15.21 | $24.46 | 1,848,057 |
2016-04-25 | $15.47 | $15.57 | $15.28 | $15.44 | $24.83 | 1,363,678 |
2016-04-22 | $15.50 | $15.73 | $15.42 | $15.58 | $25.05 | 1,024,117 |
2016-04-21 | $15.71 | $15.80 | $15.52 | $15.58 | $25.05 | 676,156 |
2016-04-20 | $15.57 | $15.78 | $15.52 | $15.71 | $25.26 | 615,479 |
2016-04-19 | $15.20 | $15.58 | $15.17 | $15.53 | $24.97 | 966,651 |
2016-04-18 | $14.99 | $15.17 | $14.67 | $15.12 | $24.31 | 594,095 |
2016-04-15 | $15.27 | $15.35 | $15.06 | $15.14 | $24.35 | 617,655 |
2016-04-14 | $15.14 | $15.36 | $15.06 | $15.27 | $24.55 | 652,462 |
2016-04-13 | $14.72 | $15.33 | $14.67 | $15.14 | $24.35 | 1,046,727 |
2016-04-12 | $14.17 | $14.53 | $14.13 | $14.48 | $23.28 | 655,443 |
2016-04-11 | $14.11 | $14.43 | $14.11 | $14.17 | $22.79 | 614,616 |
2016-04-08 | $14.14 | $14.14 | $13.92 | $13.98 | $22.48 | 793,676 |
2016-04-07 | $14.28 | $14.29 | $13.82 | $13.95 | $22.43 | 958,545 |
2016-04-06 | $14.26 | $14.66 | $14.22 | $14.41 | $23.17 | 819,125 |
2016-04-05 | $14.19 | $14.29 | $14.01 | $14.22 | $22.87 | 810,280 |
2016-04-04 | $14.70 | $14.70 | $14.39 | $14.42 | $23.19 | 562,429 |
2016-04-01 | $14.47 | $14.70 | $14.33 | $14.67 | $23.59 | 670,915 |
2016-03-31 | $14.66 | $14.77 | $14.55 | $14.63 | $23.53 | 593,405 |
2016-03-30 | $14.57 | $14.90 | $14.57 | $14.69 | $23.62 | 894,101 |
2016-03-29 | $13.83 | $14.53 | $13.58 | $14.47 | $23.27 | 1,164,002 |
2016-03-28 | $14.02 | $14.08 | $13.85 | $13.87 | $22.30 | 869,142 |
2016-03-24 | $14.00 | $14.03 | $13.80 | $14.01 | $22.53 | 518,600 |
2016-03-23 | $14.22 | $14.24 | $14.02 | $14.14 | $22.74 | 660,451 |
2016-03-22 | $14.17 | $14.35 | $14.06 | $14.24 | $22.90 | 735,481 |
2016-03-21 | $14.30 | $14.46 | $14.11 | $14.32 | $23.03 | 803,410 |
2016-03-18 | $14.84 | $14.84 | $14.24 | $14.31 | $23.01 | 1,616,614 |
2016-03-17 | $14.00 | $14.83 | $14.00 | $14.66 | $23.57 | 1,625,467 |
2016-03-16 | $13.53 | $14.10 | $13.47 | $14.04 | $22.58 | 941,888 |
2016-03-15 | $13.82 | $13.84 | $13.37 | $13.58 | $21.84 | 661,314 |
2016-03-14 | $14.05 | $14.12 | $13.72 | $13.95 | $22.43 | 671,016 |
2016-03-11 | $13.83 | $14.25 | $13.76 | $14.15 | $22.75 | 802,888 |
2016-03-10 | $13.90 | $13.90 | $13.35 | $13.54 | $21.77 | 690,664 |
2016-03-09 | $13.75 | $13.90 | $13.63 | $13.76 | $22.13 | 562,990 |
2016-03-08 | $13.86 | $13.99 | $13.64 | $13.67 | $21.98 | 1,233,467 |
2016-03-07 | $13.75 | $14.03 | $13.69 | $14.02 | $22.54 | 970,492 |
2016-03-04 | $13.94 | $14.06 | $13.69 | $13.86 | $22.29 | 1,180,884 |
2016-03-03 | $13.60 | $13.98 | $13.53 | $13.91 | $22.37 | 1,030,467 |
2016-03-02 | $13.52 | $13.56 | $13.14 | $13.47 | $21.66 | 1,142,270 |
2016-03-01 | $13.10 | $13.61 | $13.09 | $13.54 | $21.77 | 1,650,121 |
2016-02-29 | $12.95 | $13.11 | $12.83 | $12.93 | $20.79 | 882,993 |
2016-02-26 | $12.94 | $13.07 | $12.85 | $12.93 | $20.79 | 524,565 |
2016-02-25 | $12.63 | $12.80 | $12.47 | $12.80 | $20.58 | 512,215 |
2016-02-24 | $12.27 | $12.70 | $12.03 | $12.62 | $20.29 | 759,849 |
2016-02-23 | $12.69 | $12.75 | $12.47 | $12.51 | $20.12 | 640,047 |
2016-02-22 | $12.53 | $12.94 | $12.53 | $12.78 | $20.55 | 923,688 |
2016-02-19 | $12.48 | $12.56 | $12.32 | $12.36 | $19.88 | 935,773 |
2016-02-18 | $12.83 | $12.84 | $12.48 | $12.63 | $20.31 | 769,419 |
2016-02-17 | $12.68 | $13.21 | $12.64 | $12.79 | $20.57 | 1,189,575 |
2016-02-16 | $12.27 | $12.65 | $12.13 | $12.55 | $20.18 | 988,347 |
2016-02-12 | $11.70 | $12.17 | $11.64 | $12.05 | $19.38 | 998,078 |
2016-02-11 | $11.28 | $11.61 | $11.07 | $11.47 | $18.44 | 1,297,494 |
2016-02-10 | $11.56 | $12.07 | $11.53 | $11.61 | $18.67 | 1,842,504 |
2016-02-09 | $11.29 | $11.77 | $11.24 | $11.51 | $18.51 | 1,575,519 |
2016-02-08 | $12.09 | $12.09 | $11.28 | $11.57 | $18.60 | 2,108,251 |
2016-02-05 | $12.23 | $12.65 | $12.11 | $12.31 | $19.79 | 2,308,861 |
2016-02-04 | $11.69 | $12.36 | $11.69 | $12.30 | $19.78 | 1,785,143 |
2016-02-03 | $11.66 | $11.87 | $11.07 | $11.76 | $18.91 | 1,349,647 |
2016-02-02 | $11.98 | $12.00 | $11.29 | $11.55 | $18.57 | 2,065,108 |
2016-02-01 | $12.46 | $12.54 | $12.12 | $12.23 | $19.67 | 1,049,636 |
2016-01-29 | $12.08 | $12.64 | $12.06 | $12.59 | $20.24 | 1,411,117 |
2016-01-28 | $12.39 | $12.43 | $11.92 | $11.97 | $19.25 | 1,172,943 |
2016-01-27 | $12.13 | $12.36 | $11.84 | $11.97 | $19.25 | 1,835,576 |
2016-01-26 | $11.33 | $12.48 | $11.33 | $12.25 | $19.70 | 2,019,341 |
2016-01-25 | $12.50 | $12.63 | $12.12 | $12.13 | $19.51 | 1,111,037 |
2016-01-22 | $12.28 | $12.62 | $12.24 | $12.60 | $20.26 | 1,041,401 |
2016-01-21 | $12.19 | $12.66 | $11.98 | $12.02 | $19.33 | 1,894,443 |
2016-01-20 | $12.01 | $12.27 | $11.70 | $12.15 | $19.54 | 1,883,470 |
2016-01-19 | $12.55 | $12.56 | $12.23 | $12.31 | $19.79 | 1,566,682 |
2016-01-15 | $11.94 | $12.41 | $11.58 | $12.34 | $19.84 | 1,402,697 |
2016-01-14 | $12.21 | $12.51 | $11.72 | $12.43 | $19.99 | 2,147,942 |
2016-01-13 | $12.81 | $12.91 | $12.08 | $12.14 | $19.52 | 3,291,546 |
2016-01-12 | $12.94 | $13.21 | $12.64 | $12.96 | $20.84 | 2,318,182 |
2016-01-11 | $12.30 | $12.93 | $12.30 | $12.81 | $20.60 | 2,170,277 |
2016-01-08 | $13.01 | $13.09 | $12.69 | $12.71 | $20.44 | 1,384,789 |
2016-01-07 | $13.18 | $13.40 | $12.85 | $12.88 | $20.71 | 1,045,013 |
2016-01-06 | $13.56 | $13.68 | $13.39 | $13.53 | $21.76 | 1,023,353 |
2016-01-05 | $13.81 | $13.91 | $13.68 | $13.82 | $22.22 | 621,573 |
2016-01-04 | $13.88 | $13.88 | $13.60 | $13.77 | $22.14 | 1,034,737 |
2015-12-31 | $14.05 | $14.32 | $13.96 | $14.09 | $22.66 | 861,830 |
2015-12-30 | $14.31 | $14.41 | $14.12 | $14.16 | $22.77 | 481,681 |
2015-12-29 | $14.36 | $14.50 | $14.27 | $14.36 | $23.09 | 396,841 |
2015-12-28 | $14.15 | $14.26 | $14.05 | $14.25 | $22.91 | 610,197 |
2015-12-24 | $14.26 | $14.34 | $14.15 | $14.23 | $22.88 | 233,396 |
2015-12-23 | $13.88 | $14.34 | $13.86 | $14.27 | $22.95 | 713,883 |
2015-12-22 | $13.63 | $13.81 | $13.55 | $13.76 | $22.13 | 579,966 |
2015-12-21 | $13.49 | $13.64 | $13.43 | $13.60 | $21.87 | 528,164 |
2015-12-18 | $13.64 | $13.65 | $13.36 | $13.37 | $21.50 | 1,197,683 |
2015-12-17 | $14.06 | $14.06 | $13.67 | $13.78 | $22.16 | 658,371 |
2015-12-16 | $14.02 | $14.07 | $13.68 | $14.00 | $22.51 | 1,171,105 |
2015-12-15 | $13.68 | $14.05 | $13.66 | $13.87 | $22.30 | 1,714,686 |
2015-12-14 | $13.77 | $13.86 | $13.36 | $13.56 | $21.80 | 1,595,909 |
2015-12-11 | $14.16 | $14.31 | $13.73 | $13.77 | $22.14 | 1,089,507 |
2015-12-10 | $14.15 | $14.62 | $14.00 | $14.45 | $23.24 | 974,509 |
2015-12-09 | $14.36 | $14.58 | $14.10 | $14.15 | $22.75 | 1,092,308 |
2015-12-08 | $14.59 | $14.59 | $14.36 | $14.41 | $23.17 | 1,572,789 |
2015-12-07 | $15.04 | $15.04 | $14.70 | $14.78 | $23.77 | 1,000,466 |
2015-12-04 | $14.62 | $15.17 | $14.59 | $15.09 | $24.27 | 1,317,307 |
2015-12-03 | $15.18 | $15.31 | $14.57 | $14.61 | $23.49 | 1,422,464 |
2015-12-02 | $15.80 | $15.80 | $15.04 | $15.14 | $24.35 | 1,599,445 |
2015-12-01 | $15.87 | $16.01 | $15.74 | $15.84 | $25.47 | 822,299 |
2015-11-30 | $15.85 | $15.91 | $15.73 | $15.79 | $25.39 | 777,412 |
2015-11-27 | $15.89 | $15.93 | $15.77 | $15.82 | $25.44 | 239,805 |
2015-11-25 | $15.76 | $15.97 | $15.72 | $15.89 | $25.55 | 457,657 |
2015-11-24 | $15.59 | $15.80 | $15.47 | $15.72 | $25.28 | 583,371 |
2015-11-23 | $15.69 | $15.87 | $15.57 | $15.72 | $25.28 | 539,325 |
2015-11-20 | $15.79 | $15.84 | $15.66 | $15.69 | $25.23 | 452,421 |
2015-11-19 | $15.78 | $15.90 | $15.67 | $15.70 | $25.25 | 493,285 |
2015-11-18 | $15.38 | $15.85 | $15.34 | $15.78 | $25.37 | 1,023,432 |
2015-11-17 | $15.41 | $15.61 | $15.27 | $15.30 | $24.60 | 704,985 |
2015-11-16 | $15.10 | $15.46 | $15.04 | $15.39 | $24.75 | 680,337 |
2015-11-13 | $15.24 | $15.42 | $15.08 | $15.13 | $24.33 | 723,105 |
2015-11-12 | $15.66 | $15.68 | $15.31 | $15.33 | $24.65 | 1,162,028 |
2015-11-11 | $15.92 | $15.99 | $15.76 | $15.80 | $25.41 | 1,186,579 |
2015-11-10 | $15.63 | $15.87 | $15.63 | $15.84 | $25.47 | 729,413 |
2015-11-09 | $16.00 | $16.03 | $15.65 | $15.70 | $25.25 | 722,779 |
2015-11-06 | $15.77 | $16.06 | $15.67 | $16.01 | $25.74 | 1,232,260 |
2015-11-05 | $15.61 | $15.66 | $15.46 | $15.61 | $25.10 | 933,136 |
2015-11-04 | $15.72 | $15.83 | $15.53 | $15.60 | $25.09 | 1,102,918 |
2015-11-03 | $15.73 | $15.88 | $15.63 | $15.75 | $25.33 | 1,083,786 |
2015-11-02 | $15.56 | $16.03 | $15.36 | $15.91 | $25.58 | 2,125,366 |
2015-10-30 | $15.55 | $15.62 | $15.43 | $15.53 | $24.97 | 969,859 |
2015-10-29 | $15.50 | $15.74 | $15.46 | $15.54 | $24.99 | 1,161,003 |
2015-10-28 | $15.38 | $15.74 | $15.34 | $15.54 | $24.99 | 1,662,588 |
2015-10-27 | $15.54 | $15.61 | $15.30 | $15.35 | $24.68 | 922,841 |
2015-10-26 | $15.81 | $15.91 | $15.52 | $15.61 | $25.10 | 1,307,231 |
2015-10-23 | $15.35 | $16.02 | $15.35 | $15.85 | $25.49 | 2,438,427 |
2015-10-22 | $14.09 | $15.36 | $14.02 | $15.20 | $24.44 | 2,624,332 |
2015-10-21 | $14.64 | $14.73 | $14.26 | $14.27 | $22.95 | 1,756,993 |
2015-10-20 | $14.78 | $14.84 | $14.56 | $14.60 | $23.48 | 1,088,688 |
2015-10-19 | $14.95 | $15.01 | $14.72 | $14.79 | $23.78 | 946,376 |
2015-10-16 | $14.74 | $15.11 | $14.66 | $15.08 | $24.25 | 1,077,277 |
2015-10-15 | $14.14 | $14.74 | $14.14 | $14.70 | $23.64 | 1,195,308 |
2015-10-14 | $14.08 | $14.22 | $13.99 | $14.08 | $22.64 | 975,751 |
2015-10-13 | $14.29 | $14.37 | $14.06 | $14.06 | $22.61 | 1,054,374 |
2015-10-12 | $14.66 | $14.68 | $14.36 | $14.39 | $23.14 | 635,313 |
2015-10-09 | $14.91 | $14.97 | $14.62 | $14.67 | $23.59 | 1,056,363 |
2015-10-08 | $14.62 | $14.90 | $14.57 | $14.86 | $23.90 | 1,217,126 |
2015-10-07 | $14.61 | $14.72 | $14.49 | $14.70 | $23.64 | 1,115,806 |
2015-10-06 | $14.60 | $14.65 | $14.38 | $14.52 | $23.35 | 2,523,326 |
2015-10-05 | $14.18 | $14.68 | $14.07 | $14.65 | $23.56 | 1,489,867 |
2015-10-02 | $13.71 | $14.06 | $13.51 | $13.99 | $22.50 | 2,516,545 |
2015-10-01 | $13.60 | $13.93 | $13.53 | $13.92 | $22.38 | 1,919,293 |
2015-09-30 | $13.48 | $13.61 | $13.20 | $13.60 | $21.87 | 2,156,546 |
2015-09-29 | $13.52 | $13.61 | $13.12 | $13.29 | $21.37 | 1,972,432 |
2015-09-28 | $13.96 | $14.01 | $13.46 | $13.49 | $21.69 | 1,240,046 |
2015-09-25 | $14.38 | $14.39 | $14.00 | $14.01 | $22.53 | 1,122,594 |
2015-09-24 | $14.18 | $14.28 | $14.00 | $14.15 | $22.75 | 882,732 |
2015-09-23 | $14.28 | $14.44 | $14.21 | $14.33 | $23.04 | 933,587 |
2015-09-22 | $14.38 | $14.47 | $14.13 | $14.24 | $22.90 | 930,679 |
2015-09-21 | $14.47 | $14.66 | $14.43 | $14.60 | $23.48 | 1,073,409 |
2015-09-18 | $14.88 | $14.99 | $14.47 | $14.50 | $23.32 | 1,824,095 |
2015-09-17 | $15.10 | $15.28 | $14.99 | $15.01 | $24.14 | 1,226,148 |
2015-09-16 | $15.00 | $15.25 | $14.89 | $15.12 | $24.31 | 2,309,206 |
2015-09-15 | $14.79 | $15.01 | $14.75 | $14.93 | $24.01 | 832,310 |
2015-09-14 | $14.75 | $14.90 | $14.67 | $14.81 | $23.81 | 759,886 |
2015-09-11 | $14.48 | $14.74 | $14.48 | $14.72 | $23.67 | 935,971 |
2015-09-10 | $14.45 | $14.76 | $14.40 | $14.55 | $23.40 | 928,649 |
2015-09-09 | $14.70 | $14.78 | $14.45 | $14.47 | $23.27 | 1,384,034 |
2015-09-08 | $14.38 | $14.54 | $14.19 | $14.48 | $23.28 | 1,536,793 |
Janus Henderson Group plc (JHG) News Headlines
Unions Scored Big Victories In 2023: Why Don't More People Join Them?
Here’s a puzzler: unions representing autoworkers, screenwriters, and baristas scored big victories in 2023, public opinion of unions hit its highest…
investopedia.com Jan. 26, 2024Recent Janus Henderson Group plc (JHG) News
Similar Companies to Janus Henderson Group plc (JHG) in the Asset Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
State Street Corp | STT | Asset Management | Financial Services | 35,000 |
Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |