James River Group Holdings Ltd (JRVR) Exchange: NASDAQ
Data as of March 28, 2024
$8.68 ($0.23) 2.72%
James River Group Holdings Ltd - Daily Information
Click for more stock information on James River Group Holdings Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $8.99 |
Previous Close | $8.68 |
High | $9.40 |
Low | $8.64 |
Adjusted Open | $8.99 |
Previous Adjusted Close | $8.68 |
Adjusted High | $9.40 |
Adjusted Low | $8.64 |
Invest in James River Group Holdings Ltd (JRVR)
Key People James River Group Holdings Ltd
Employee | Position |
---|---|
J. Adam Abram | Non-Executive Chairman |
Frank N. D'Orazio | Chief Executive Officer & Director |
Sarah C. Doran | Chief Financial Officer |
James Gunson | Chief Claims Officer & Senior Vice President |
Richard J. Schmitzer | President & CEO-Excess & Surplus Lines Segment |
Terry McCafferty | President & CEO-Specialty Admitted Insurance |
Daniel Heinlein | President & CEO-Casualty Reinsurance Segment |
Michael E. Crow | Principal Accounting Officer |
Patricia H. Roberts | Independent Director |
Michael T. Oakes | Independent Director |
Jerry R. Masters | Independent Non-Executive Director |
Janet R. Cowell | Independent Non-Executive Director |
Ollie L. Sherman | Independent Non-Executive Director |
Christopher Lloyd Harris | Independent Non-Executive Director |
Sundar S. Srinivasan | Independent Director |
Sarah Casey Doran | Chief Financial Officer |
Brett Shirreffs | Senior Vice President-Investments |
Company Profile James River Group Holdings Ltd
Exchange: NASDAQ
IPO Date: Aug. 9, 2005
Employees: 372
Sector: Financial Services
Industry: Insurance-Specialty
Website: James River Group Holdings Ltd Website
Address: 3 Bethesda Metro Center, Suite 790, Bethesda, MD 20814
Historical Stock Data for James River Group Holdings Ltd (JRVR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $8.99 | $9.40 | $8.64 | $8.68 | $8.68 | 1,805,863 |
2024-03-21 | $8.15 | $8.47 | $8.12 | $8.45 | $8.45 | 1,568,682 |
2024-03-20 | $7.72 | $8.36 | $7.63 | $8.16 | $8.16 | 2,413,364 |
2024-03-19 | $7.67 | $7.82 | $7.54 | $7.75 | $7.75 | 1,464,264 |
2024-03-18 | $7.90 | $8.47 | $7.66 | $7.72 | $7.72 | 2,453,194 |
2024-03-15 | $6.72 | $8.84 | $6.62 | $7.93 | $7.93 | 10,394,314 |
2024-03-14 | $6.77 | $6.83 | $6.35 | $6.75 | $6.75 | 1,412,611 |
2024-03-13 | $7.24 | $7.45 | $6.74 | $6.77 | $6.77 | 877,944 |
2024-03-12 | $7.67 | $7.89 | $7.21 | $7.24 | $7.24 | 1,216,339 |
2024-03-11 | $9.49 | $9.49 | $7.46 | $7.76 | $7.76 | 2,110,929 |
2024-03-08 | $9.76 | $9.84 | $9.41 | $9.41 | $9.41 | 457,793 |
2024-03-07 | $9.33 | $9.88 | $9.31 | $9.72 | $9.67 | 894,516 |
2024-03-06 | $9.73 | $10.07 | $9.52 | $9.65 | $9.60 | 700,074 |
2024-03-05 | $9.71 | $9.90 | $9.48 | $9.67 | $9.62 | 681,093 |
2024-03-04 | $9.84 | $10.03 | $9.78 | $9.87 | $9.82 | 736,313 |
2024-03-01 | $10.06 | $10.11 | $9.67 | $9.80 | $9.80 | 998,128 |
2024-02-29 | $10.23 | $11.49 | $9.73 | $9.99 | $9.99 | 1,752,839 |
2024-02-28 | $10.58 | $10.64 | $10.32 | $10.37 | $10.37 | 1,541,443 |
2024-02-27 | $10.57 | $10.74 | $10.43 | $10.58 | $10.58 | 1,268,388 |
2024-02-26 | $10.77 | $10.92 | $10.38 | $10.51 | $10.51 | 970,419 |
2024-02-23 | $10.50 | $11.03 | $10.50 | $10.86 | $10.86 | 890,427 |
2024-02-22 | $10.39 | $10.72 | $10.24 | $10.69 | $10.69 | 918,560 |
2024-02-21 | $10.84 | $10.84 | $10.41 | $10.41 | $10.41 | 878,701 |
2024-02-20 | $10.41 | $10.90 | $10.41 | $10.80 | $10.80 | 944,141 |
2024-02-16 | $10.57 | $10.72 | $10.39 | $10.61 | $10.61 | 1,066,853 |
2024-02-15 | $10.39 | $10.67 | $10.38 | $10.59 | $10.59 | 922,323 |
2024-02-14 | $10.10 | $10.42 | $10.02 | $10.38 | $10.38 | 1,049,245 |
2024-02-13 | $9.93 | $10.19 | $9.86 | $10.10 | $10.10 | 1,266,654 |
2024-02-12 | $9.54 | $10.19 | $9.53 | $10.13 | $10.13 | 1,044,353 |
2024-02-09 | $8.85 | $9.51 | $8.74 | $9.49 | $9.49 | 1,068,559 |
2024-02-08 | $8.97 | $9.09 | $8.71 | $9.00 | $9.00 | 974,743 |
2024-02-07 | $9.10 | $9.14 | $8.85 | $8.87 | $8.87 | 997,042 |
2024-02-06 | $8.86 | $9.23 | $8.84 | $9.05 | $9.05 | 1,053,015 |
2024-02-05 | $9.05 | $9.21 | $8.70 | $8.92 | $8.92 | 958,436 |
2024-02-02 | $9.33 | $9.50 | $9.17 | $9.22 | $9.22 | 691,873 |
2024-02-01 | $9.51 | $9.69 | $9.08 | $9.33 | $9.33 | 1,780,986 |
2024-01-31 | $9.79 | $9.89 | $9.54 | $9.57 | $9.57 | 292,576 |
2024-01-30 | $9.64 | $9.84 | $9.54 | $9.84 | $9.84 | 715,430 |
2024-01-29 | $9.39 | $9.77 | $9.31 | $9.75 | $9.75 | 930,265 |
2024-01-26 | $9.53 | $9.65 | $9.38 | $9.41 | $9.41 | 927,844 |
2024-01-25 | $9.40 | $9.53 | $9.18 | $9.47 | $9.47 | 1,047,369 |
2024-01-24 | $9.27 | $9.41 | $9.19 | $9.33 | $9.33 | 280,122 |
2024-01-23 | $9.20 | $9.35 | $9.04 | $9.15 | $9.15 | 2,082,317 |
2024-01-22 | $8.61 | $9.06 | $8.60 | $9.06 | $9.06 | 1,815,294 |
2024-01-19 | $8.48 | $8.71 | $8.41 | $8.59 | $8.59 | 1,863,896 |
2024-01-18 | $8.22 | $8.42 | $8.04 | $8.39 | $8.39 | 1,708,493 |
2024-01-17 | $8.30 | $8.44 | $8.01 | $8.22 | $8.22 | 1,732,072 |
2024-01-16 | $8.40 | $8.58 | $8.27 | $8.45 | $8.45 | 1,672,558 |
2024-01-12 | $8.51 | $8.59 | $8.31 | $8.38 | $8.38 | 1,671,667 |
2024-01-11 | $8.39 | $8.47 | $8.08 | $8.43 | $8.43 | 501,085 |
2024-01-10 | $8.37 | $8.46 | $8.18 | $8.41 | $8.41 | 1,596,713 |
2024-01-09 | $9.00 | $9.00 | $8.31 | $8.41 | $8.41 | 1,796,282 |
2024-01-08 | $9.37 | $9.39 | $8.90 | $9.01 | $9.01 | 1,785,077 |
2024-01-05 | $9.28 | $9.50 | $9.25 | $9.34 | $9.34 | 665,618 |
2024-01-04 | $9.18 | $9.38 | $9.01 | $9.37 | $9.37 | 1,909,039 |
2024-01-03 | $9.17 | $9.35 | $8.89 | $9.18 | $9.18 | 1,814,078 |
2024-01-02 | $9.25 | $9.64 | $9.18 | $9.18 | $9.18 | 1,540,258 |
2023-12-29 | $9.70 | $9.70 | $9.23 | $9.24 | $9.24 | 1,519,288 |
2023-12-28 | $9.43 | $9.61 | $9.40 | $9.60 | $9.60 | 1,409,945 |
2023-12-27 | $9.23 | $9.65 | $9.16 | $9.43 | $9.43 | 569,066 |
2023-12-26 | $9.42 | $9.44 | $9.15 | $9.22 | $9.22 | 1,410,182 |
2023-12-22 | $9.44 | $9.61 | $9.24 | $9.30 | $9.30 | 1,554,540 |
2023-12-21 | $9.42 | $9.69 | $9.09 | $9.33 | $9.33 | 1,433,891 |
2023-12-20 | $9.78 | $9.89 | $9.40 | $9.43 | $9.43 | 1,768,144 |
2023-12-19 | $9.56 | $9.94 | $9.41 | $9.70 | $9.70 | 903,990 |
2023-12-18 | $8.62 | $10.09 | $8.55 | $9.50 | $9.50 | 2,384,660 |
2023-12-15 | $8.62 | $8.68 | $8.32 | $8.49 | $8.49 | 8,883,535 |
2023-12-14 | $9.24 | $9.33 | $8.38 | $8.38 | $8.38 | 921,253 |
2023-12-13 | $8.96 | $9.17 | $8.62 | $9.17 | $9.17 | 606,460 |
2023-12-12 | $9.16 | $9.16 | $8.89 | $8.91 | $8.91 | 577,883 |
2023-12-11 | $9.04 | $9.24 | $8.78 | $9.17 | $9.17 | 530,797 |
2023-12-08 | $8.79 | $9.05 | $8.60 | $9.04 | $9.04 | 605,472 |
2023-12-07 | $9.13 | $9.25 | $8.73 | $8.81 | $8.76 | 553,470 |
2023-12-06 | $9.54 | $9.62 | $9.12 | $9.13 | $9.08 | 749,938 |
2023-12-05 | $9.39 | $9.61 | $9.22 | $9.33 | $9.28 | 833,926 |
2023-12-04 | $8.91 | $9.67 | $8.85 | $9.38 | $9.33 | 1,441,075 |
2023-12-01 | $9.00 | $9.30 | $8.85 | $9.23 | $9.23 | 675,608 |
2023-11-30 | $8.88 | $9.00 | $8.57 | $8.98 | $8.98 | 566,861 |
2023-11-29 | $9.48 | $9.52 | $8.87 | $8.87 | $8.87 | 452,520 |
2023-11-28 | $9.42 | $9.47 | $9.29 | $9.38 | $9.38 | 430,136 |
2023-11-27 | $9.61 | $9.68 | $9.31 | $9.36 | $9.36 | 662,642 |
2023-11-24 | $9.32 | $9.73 | $9.31 | $9.65 | $9.65 | 181,868 |
2023-11-22 | $9.32 | $9.60 | $9.26 | $9.32 | $9.32 | 350,085 |
2023-11-21 | $9.04 | $9.54 | $9.04 | $9.32 | $9.32 | 490,621 |
2023-11-20 | $8.86 | $9.40 | $8.82 | $9.04 | $9.04 | 510,698 |
2023-11-17 | $8.53 | $8.90 | $8.48 | $8.87 | $8.87 | 636,915 |
2023-11-16 | $8.72 | $8.99 | $8.47 | $8.50 | $8.50 | 508,828 |
2023-11-15 | $8.91 | $9.31 | $8.67 | $8.72 | $8.72 | 753,313 |
2023-11-14 | $9.20 | $9.48 | $9.06 | $9.15 | $9.15 | 569,668 |
2023-11-13 | $9.41 | $9.47 | $8.66 | $9.00 | $9.00 | 1,281,349 |
2023-11-10 | $9.36 | $9.83 | $8.51 | $9.23 | $9.23 | 1,724,512 |
2023-11-09 | $11.46 | $11.65 | $8.15 | $8.84 | $8.84 | 1,946,506 |
2023-11-08 | $14.19 | $14.56 | $12.68 | $13.15 | $13.15 | 426,984 |
2023-11-07 | $14.06 | $14.30 | $13.94 | $14.14 | $14.14 | 184,674 |
2023-11-06 | $14.32 | $14.41 | $14.03 | $14.06 | $14.06 | 115,219 |
2023-11-03 | $14.42 | $15.02 | $14.34 | $14.41 | $14.41 | 145,416 |
2023-11-02 | $13.80 | $14.10 | $13.80 | $14.09 | $14.09 | 163,456 |
2023-11-01 | $13.74 | $13.87 | $13.60 | $13.77 | $13.77 | 136,610 |
2023-10-31 | $13.76 | $13.93 | $13.67 | $13.75 | $13.75 | 137,997 |
2023-10-30 | $13.73 | $13.94 | $13.69 | $13.73 | $13.73 | 110,360 |
2023-10-27 | $14.03 | $14.34 | $13.52 | $13.55 | $13.55 | 199,428 |
2023-10-26 | $14.36 | $14.50 | $13.93 | $14.05 | $14.05 | 144,665 |
2023-10-25 | $14.23 | $14.49 | $14.21 | $14.28 | $14.28 | 169,865 |
2023-10-24 | $13.93 | $14.41 | $13.85 | $14.38 | $14.38 | 204,999 |
2023-10-23 | $14.17 | $14.17 | $13.83 | $13.84 | $13.84 | 245,654 |
2023-10-20 | $14.49 | $14.64 | $14.30 | $14.31 | $14.31 | 245,373 |
2023-10-19 | $14.89 | $14.89 | $14.26 | $14.45 | $14.45 | 248,770 |
2023-10-18 | $15.27 | $15.27 | $14.88 | $14.89 | $14.89 | 134,404 |
2023-10-17 | $15.00 | $15.47 | $15.00 | $15.40 | $15.40 | 270,418 |
2023-10-16 | $14.54 | $15.03 | $14.52 | $15.01 | $15.01 | 270,083 |
2023-10-13 | $14.46 | $15.05 | $14.28 | $14.37 | $14.37 | 174,418 |
2023-10-12 | $14.75 | $14.75 | $14.31 | $14.43 | $14.43 | 162,881 |
2023-10-11 | $14.69 | $14.87 | $14.32 | $14.67 | $14.67 | 160,892 |
2023-10-10 | $14.69 | $14.80 | $14.42 | $14.70 | $14.70 | 185,755 |
2023-10-09 | $14.89 | $15.04 | $14.68 | $14.75 | $14.75 | 137,380 |
2023-10-06 | $15.03 | $15.04 | $14.76 | $14.94 | $14.94 | 192,602 |
2023-10-05 | $14.87 | $15.14 | $14.70 | $15.03 | $15.03 | 178,109 |
2023-10-04 | $15.04 | $15.04 | $14.58 | $14.86 | $14.86 | 191,632 |
2023-10-03 | $15.16 | $15.36 | $15.04 | $15.09 | $15.09 | 172,061 |
2023-10-02 | $15.28 | $15.28 | $14.96 | $15.21 | $15.21 | 274,235 |
2023-09-29 | $15.42 | $15.50 | $15.19 | $15.35 | $15.35 | 242,594 |
2023-09-28 | $15.59 | $15.74 | $15.39 | $15.41 | $15.41 | 172,941 |
2023-09-27 | $15.46 | $15.76 | $15.39 | $15.51 | $15.51 | 176,902 |
2023-09-26 | $15.61 | $15.88 | $15.42 | $15.45 | $15.45 | 212,634 |
2023-09-25 | $15.43 | $15.87 | $15.35 | $15.72 | $15.72 | 145,947 |
2023-09-22 | $15.22 | $15.68 | $15.22 | $15.60 | $15.60 | 155,197 |
2023-09-21 | $14.83 | $15.37 | $14.78 | $15.26 | $15.26 | 118,040 |
2023-09-20 | $14.99 | $15.07 | $14.83 | $14.86 | $14.86 | 182,257 |
2023-09-19 | $14.85 | $15.00 | $14.77 | $14.94 | $14.94 | 169,952 |
2023-09-18 | $14.97 | $14.97 | $14.68 | $14.82 | $14.82 | 172,332 |
2023-09-15 | $14.84 | $15.02 | $14.64 | $14.96 | $14.96 | 656,642 |
2023-09-14 | $14.83 | $14.95 | $14.74 | $14.79 | $14.79 | 164,726 |
2023-09-13 | $14.56 | $14.76 | $14.52 | $14.68 | $14.68 | 142,699 |
2023-09-12 | $14.50 | $14.73 | $14.38 | $14.57 | $14.57 | 212,890 |
2023-09-11 | $14.61 | $14.75 | $14.48 | $14.56 | $14.56 | 112,853 |
2023-09-08 | $14.00 | $14.47 | $13.87 | $14.45 | $14.45 | 175,045 |
2023-09-07 | $14.59 | $14.59 | $13.94 | $14.05 | $14.00 | 282,737 |
2023-09-06 | $14.63 | $14.71 | $14.37 | $14.55 | $14.50 | 115,896 |
2023-09-05 | $15.21 | $15.21 | $14.66 | $14.68 | $14.63 | 146,916 |
2023-09-01 | $14.71 | $15.41 | $14.71 | $15.37 | $15.37 | 197,693 |
2023-08-31 | $14.65 | $14.89 | $14.51 | $14.56 | $14.56 | 190,618 |
2023-08-30 | $14.67 | $14.89 | $14.51 | $14.62 | $14.62 | 151,444 |
2023-08-29 | $14.61 | $14.88 | $14.58 | $14.76 | $14.76 | 171,229 |
2023-08-28 | $14.75 | $15.13 | $14.55 | $14.57 | $14.57 | 116,449 |
2023-08-25 | $15.06 | $15.21 | $14.69 | $14.72 | $14.72 | 110,101 |
2023-08-24 | $14.83 | $15.06 | $14.65 | $15.02 | $15.02 | 193,765 |
2023-08-23 | $15.00 | $15.06 | $14.81 | $14.84 | $14.84 | 193,032 |
2023-08-22 | $15.05 | $15.25 | $14.66 | $14.97 | $14.97 | 243,210 |
2023-08-21 | $15.26 | $15.41 | $14.90 | $14.97 | $14.97 | 222,376 |
2023-08-18 | $15.43 | $15.58 | $15.20 | $15.25 | $15.25 | 138,152 |
2023-08-17 | $15.96 | $15.99 | $15.53 | $15.55 | $15.55 | 167,445 |
2023-08-16 | $15.62 | $16.39 | $15.58 | $15.89 | $15.89 | 268,207 |
2023-08-15 | $15.75 | $15.88 | $15.61 | $15.65 | $15.65 | 188,463 |
2023-08-14 | $16.02 | $16.25 | $15.90 | $15.93 | $15.93 | 164,974 |
2023-08-11 | $15.92 | $16.20 | $15.73 | $16.08 | $16.08 | 180,977 |
2023-08-10 | $15.71 | $15.93 | $14.86 | $15.91 | $15.91 | 547,403 |
2023-08-09 | $16.09 | $16.09 | $15.46 | $15.62 | $15.62 | 312,740 |
2023-08-08 | $17.47 | $17.50 | $16.25 | $16.27 | $16.27 | 304,483 |
2023-08-07 | $17.71 | $17.94 | $17.62 | $17.77 | $17.77 | 150,558 |
2023-08-04 | $17.91 | $18.03 | $17.67 | $17.71 | $17.71 | 97,885 |
2023-08-03 | $17.99 | $18.06 | $17.72 | $17.80 | $17.80 | 129,609 |
2023-08-02 | $18.20 | $18.56 | $17.92 | $17.99 | $17.99 | 182,568 |
2023-08-01 | $18.47 | $18.49 | $18.00 | $18.42 | $18.42 | 151,495 |
2023-07-31 | $18.32 | $18.67 | $18.31 | $18.49 | $18.49 | 128,134 |
2023-07-28 | $18.53 | $18.66 | $18.35 | $18.37 | $18.37 | 67,953 |
2023-07-27 | $18.91 | $18.91 | $18.32 | $18.49 | $18.49 | 115,132 |
2023-07-26 | $18.66 | $19.07 | $18.66 | $18.86 | $18.86 | 85,806 |
2023-07-25 | $18.85 | $19.05 | $18.63 | $18.66 | $18.66 | 123,281 |
2023-07-24 | $18.75 | $19.06 | $18.61 | $18.93 | $18.93 | 85,722 |
2023-07-21 | $18.80 | $18.88 | $18.43 | $18.81 | $18.81 | 105,670 |
2023-07-20 | $18.14 | $18.72 | $18.05 | $18.59 | $18.59 | 121,163 |
2023-07-19 | $18.14 | $18.29 | $17.97 | $18.03 | $18.03 | 114,220 |
2023-07-18 | $18.16 | $18.45 | $17.90 | $18.15 | $18.15 | 96,574 |
2023-07-17 | $17.96 | $18.32 | $17.96 | $18.20 | $18.20 | 168,012 |
2023-07-14 | $17.81 | $18.08 | $17.61 | $17.94 | $17.94 | 162,908 |
2023-07-13 | $17.53 | $18.46 | $17.48 | $17.84 | $17.84 | 236,993 |
2023-07-12 | $17.82 | $17.84 | $17.43 | $17.61 | $17.61 | 168,486 |
2023-07-11 | $17.10 | $17.57 | $16.74 | $17.54 | $17.54 | 329,066 |
2023-07-10 | $17.56 | $17.80 | $17.08 | $17.15 | $17.15 | 288,460 |
2023-07-07 | $17.36 | $17.73 | $17.18 | $17.65 | $17.65 | 220,208 |
2023-07-06 | $17.55 | $17.66 | $17.18 | $17.26 | $17.26 | 159,745 |
2023-07-05 | $18.17 | $18.28 | $17.37 | $17.67 | $17.67 | 269,304 |
2023-07-03 | $18.18 | $18.48 | $18.14 | $18.35 | $18.35 | 109,784 |
2023-06-30 | $18.06 | $18.37 | $17.88 | $18.26 | $18.26 | 266,173 |
2023-06-29 | $18.10 | $18.18 | $17.90 | $17.94 | $17.94 | 165,311 |
2023-06-28 | $18.63 | $18.73 | $17.94 | $18.00 | $18.00 | 189,895 |
2023-06-27 | $18.70 | $18.94 | $18.57 | $18.61 | $18.61 | 123,327 |
2023-06-26 | $18.76 | $19.03 | $18.64 | $18.66 | $18.66 | 151,735 |
2023-06-23 | $19.01 | $19.18 | $18.63 | $18.77 | $18.77 | 273,652 |
2023-06-22 | $19.37 | $19.41 | $18.88 | $19.22 | $19.22 | 167,893 |
2023-06-21 | $19.65 | $19.65 | $19.23 | $19.32 | $19.32 | 117,678 |
2023-06-20 | $20.05 | $20.34 | $19.51 | $19.66 | $19.66 | 169,064 |
2023-06-16 | $19.48 | $20.11 | $19.34 | $20.04 | $20.04 | 902,253 |
2023-06-15 | $19.69 | $19.84 | $19.31 | $19.44 | $19.44 | 192,510 |
2023-06-14 | $20.09 | $20.54 | $19.60 | $19.64 | $19.64 | 290,027 |
2023-06-13 | $20.26 | $20.66 | $20.06 | $20.09 | $20.09 | 173,374 |
2023-06-12 | $20.18 | $20.46 | $19.94 | $20.27 | $20.27 | 143,160 |
2023-06-09 | $20.41 | $20.52 | $20.07 | $20.19 | $20.19 | 154,217 |
2023-06-08 | $20.29 | $22.15 | $19.56 | $20.49 | $20.44 | 204,315 |
2023-06-07 | $19.95 | $20.62 | $19.85 | $20.28 | $20.23 | 331,681 |
2023-06-06 | $19.41 | $19.92 | $19.25 | $19.79 | $19.74 | 223,845 |
2023-06-05 | $19.78 | $19.99 | $19.14 | $19.41 | $19.41 | 163,912 |
2023-06-02 | $19.19 | $20.03 | $19.00 | $20.00 | $20.00 | 249,931 |
2023-06-01 | $19.20 | $19.42 | $18.84 | $18.90 | $18.90 | 138,479 |
2023-05-31 | $19.82 | $19.97 | $19.11 | $19.14 | $19.14 | 165,397 |
2023-05-30 | $20.15 | $20.19 | $19.75 | $19.90 | $19.90 | 90,201 |
2023-05-26 | $19.97 | $20.38 | $19.97 | $20.17 | $20.17 | 96,275 |
2023-05-25 | $20.78 | $20.91 | $20.00 | $20.03 | $20.03 | 81,883 |
2023-05-24 | $21.37 | $21.49 | $20.67 | $20.96 | $20.96 | 92,053 |
2023-05-23 | $21.53 | $21.94 | $21.51 | $21.52 | $21.52 | 104,466 |
2023-05-22 | $21.49 | $21.67 | $20.51 | $21.60 | $21.60 | 132,059 |
2023-05-19 | $21.83 | $21.97 | $21.32 | $21.45 | $21.45 | 145,119 |
2023-05-18 | $20.62 | $21.65 | $20.58 | $21.51 | $21.51 | 167,969 |
2023-05-17 | $21.25 | $21.31 | $20.62 | $20.75 | $20.75 | 143,687 |
2023-05-16 | $21.31 | $21.41 | $20.98 | $21.09 | $21.09 | 131,773 |
2023-05-15 | $21.67 | $21.75 | $21.28 | $21.45 | $21.45 | 111,315 |
2023-05-12 | $21.70 | $21.76 | $21.22 | $21.52 | $21.52 | 342,696 |
2023-05-11 | $21.13 | $21.75 | $21.07 | $21.60 | $21.60 | 148,573 |
2023-05-10 | $21.47 | $21.59 | $21.15 | $21.36 | $21.36 | 136,341 |
2023-05-09 | $21.13 | $21.45 | $21.04 | $21.32 | $21.32 | 114,917 |
2023-05-08 | $20.83 | $21.26 | $20.64 | $21.25 | $21.25 | 202,538 |
2023-05-05 | $20.28 | $21.14 | $20.24 | $20.73 | $20.73 | 186,100 |
2023-05-04 | $20.11 | $20.28 | $19.47 | $20.04 | $20.04 | 223,125 |
2023-05-03 | $19.89 | $21.17 | $19.84 | $20.31 | $20.31 | 215,900 |
2023-05-02 | $19.44 | $19.44 | $18.80 | $18.99 | $18.99 | 141,485 |
2023-05-01 | $19.32 | $19.80 | $19.21 | $19.45 | $19.45 | 109,796 |
2023-04-28 | $19.20 | $19.64 | $19.04 | $19.47 | $19.47 | 145,394 |
2023-04-27 | $18.91 | $19.35 | $18.83 | $19.29 | $19.29 | 116,288 |
2023-04-26 | $18.94 | $19.08 | $18.78 | $18.90 | $18.90 | 112,666 |
2023-04-25 | $19.40 | $19.54 | $19.01 | $19.06 | $19.06 | 91,033 |
2023-04-24 | $19.42 | $19.96 | $19.42 | $19.55 | $19.55 | 108,132 |
2023-04-21 | $19.81 | $19.81 | $19.31 | $19.50 | $19.50 | 111,950 |
2023-04-20 | $19.58 | $19.93 | $19.58 | $19.91 | $19.91 | 158,804 |
2023-04-19 | $19.21 | $19.75 | $19.07 | $19.59 | $19.59 | 148,720 |
2023-04-18 | $19.26 | $19.47 | $19.14 | $19.18 | $19.18 | 257,084 |
2023-04-17 | $19.23 | $19.40 | $18.89 | $19.40 | $19.40 | 123,472 |
2023-04-14 | $19.62 | $19.71 | $19.15 | $19.16 | $19.16 | 126,638 |
2023-04-13 | $19.86 | $19.90 | $19.44 | $19.58 | $19.58 | 176,966 |
2023-04-12 | $19.99 | $20.15 | $19.80 | $19.83 | $19.83 | 145,830 |
2023-04-11 | $19.95 | $20.86 | $19.72 | $19.92 | $19.92 | 214,129 |
2023-04-10 | $19.81 | $20.19 | $19.81 | $19.96 | $19.96 | 201,721 |
2023-04-06 | $19.75 | $19.84 | $19.54 | $19.82 | $19.82 | 609,279 |
2023-04-05 | $19.45 | $19.75 | $19.38 | $19.59 | $19.59 | 163,476 |
2023-04-04 | $20.49 | $20.57 | $19.24 | $19.50 | $19.50 | 234,821 |
2023-04-03 | $20.65 | $20.90 | $20.13 | $20.37 | $20.37 | 331,287 |
2023-03-31 | $20.78 | $21.00 | $20.52 | $20.65 | $20.65 | 222,837 |
2023-03-30 | $20.81 | $20.95 | $20.38 | $20.67 | $20.67 | 143,076 |
2023-03-29 | $20.60 | $20.81 | $20.34 | $20.71 | $20.71 | 148,326 |
2023-03-28 | $20.58 | $20.74 | $20.44 | $20.47 | $20.47 | 153,187 |
2023-03-27 | $20.98 | $21.00 | $20.69 | $20.70 | $20.70 | 127,141 |
2023-03-24 | $20.21 | $20.89 | $19.97 | $20.71 | $20.71 | 210,701 |
2023-03-23 | $20.64 | $21.07 | $20.37 | $20.37 | $20.37 | 194,646 |
2023-03-22 | $21.09 | $21.38 | $20.62 | $20.64 | $20.64 | 164,979 |
2023-03-21 | $21.10 | $21.72 | $21.10 | $21.21 | $21.21 | 135,480 |
2023-03-20 | $20.65 | $21.18 | $20.55 | $20.70 | $20.70 | 239,182 |
2023-03-17 | $21.38 | $21.38 | $20.15 | $20.44 | $20.44 | 687,219 |
2023-03-16 | $21.19 | $22.06 | $20.90 | $21.69 | $21.69 | 176,897 |
2023-03-15 | $21.26 | $21.51 | $20.62 | $21.49 | $21.49 | 239,657 |
2023-03-14 | $22.00 | $22.26 | $21.64 | $21.80 | $21.80 | 162,971 |
2023-03-13 | $21.89 | $22.21 | $21.27 | $21.35 | $21.35 | 120,406 |
2023-03-10 | $23.00 | $23.10 | $22.08 | $22.38 | $22.38 | 208,418 |
2023-03-09 | $23.33 | $23.46 | $23.06 | $23.18 | $23.13 | 278,937 |
2023-03-08 | $23.84 | $23.99 | $23.16 | $23.31 | $23.26 | 134,415 |
2023-03-07 | $24.09 | $24.14 | $23.35 | $23.70 | $23.65 | 190,117 |
2023-03-06 | $24.46 | $24.73 | $23.89 | $24.13 | $24.08 | 190,492 |
2023-03-03 | $24.45 | $24.46 | $23.76 | $24.43 | $24.38 | 116,459 |
2023-03-02 | $24.67 | $24.92 | $24.42 | $24.51 | $24.46 | 107,652 |
2023-03-01 | $24.09 | $24.90 | $23.39 | $24.83 | $24.77 | 191,463 |
2023-02-28 | $23.54 | $24.81 | $22.76 | $24.10 | $24.05 | 376,197 |
2023-02-27 | $22.34 | $22.66 | $21.81 | $22.42 | $22.37 | 148,473 |
2023-02-24 | $22.22 | $22.60 | $22.09 | $22.17 | $22.12 | 110,516 |
2023-02-23 | $22.14 | $22.66 | $22.05 | $22.52 | $22.47 | 136,812 |
2023-02-22 | $22.13 | $22.66 | $21.96 | $22.13 | $22.08 | 198,179 |
2023-02-21 | $22.58 | $22.91 | $21.91 | $22.10 | $22.05 | 149,800 |
2023-02-17 | $21.89 | $22.93 | $21.57 | $22.74 | $22.69 | 236,756 |
2023-02-16 | $22.31 | $22.72 | $21.64 | $21.76 | $21.71 | 361,931 |
2023-02-15 | $22.01 | $22.70 | $21.78 | $22.66 | $22.61 | 108,488 |
2023-02-14 | $22.61 | $23.12 | $22.18 | $22.23 | $22.18 | 123,843 |
2023-02-13 | $22.70 | $23.10 | $22.45 | $22.75 | $22.70 | 256,135 |
2023-02-10 | $22.50 | $22.79 | $22.45 | $22.61 | $22.56 | 86,662 |
2023-02-09 | $23.23 | $23.72 | $22.51 | $22.60 | $22.55 | 105,953 |
2023-02-08 | $23.47 | $23.64 | $22.93 | $22.98 | $22.93 | 157,339 |
2023-02-07 | $23.02 | $23.79 | $22.64 | $23.67 | $23.62 | 166,571 |
2023-02-06 | $23.25 | $23.50 | $22.88 | $23.16 | $23.11 | 102,231 |
2023-02-03 | $22.77 | $23.47 | $22.62 | $23.41 | $23.36 | 218,412 |
2023-02-02 | $22.06 | $22.93 | $21.88 | $22.92 | $22.87 | 439,832 |
2023-02-01 | $22.73 | $22.76 | $22.00 | $22.06 | $22.01 | 265,352 |
2023-01-31 | $21.71 | $22.67 | $21.71 | $22.66 | $22.61 | 182,305 |
2023-01-30 | $21.50 | $22.18 | $21.49 | $21.82 | $21.77 | 118,011 |
2023-01-27 | $21.63 | $21.75 | $21.23 | $21.60 | $21.55 | 106,011 |
2023-01-26 | $22.00 | $22.19 | $21.70 | $21.72 | $21.67 | 112,639 |
2023-01-25 | $21.52 | $21.91 | $21.29 | $21.86 | $21.81 | 103,236 |
2023-01-24 | $21.21 | $21.70 | $21.17 | $21.62 | $21.57 | 92,566 |
2023-01-23 | $21.05 | $21.41 | $20.87 | $21.22 | $21.17 | 154,954 |
2023-01-20 | $22.13 | $22.13 | $20.97 | $21.06 | $21.01 | 405,141 |
2023-01-19 | $21.85 | $22.22 | $21.64 | $21.88 | $21.83 | 123,664 |
2023-01-18 | $21.59 | $22.34 | $21.44 | $22.07 | $22.02 | 183,374 |
2023-01-17 | $21.56 | $21.70 | $21.22 | $21.51 | $21.46 | 184,195 |
2023-01-13 | $21.25 | $21.64 | $21.12 | $21.50 | $21.50 | 118,959 |
2023-01-12 | $21.50 | $21.61 | $21.05 | $21.46 | $21.46 | 139,271 |
2023-01-11 | $21.74 | $21.90 | $21.07 | $21.50 | $21.50 | 107,960 |
2023-01-10 | $20.99 | $21.75 | $20.99 | $21.60 | $21.60 | 117,860 |
2023-01-09 | $21.24 | $21.69 | $20.98 | $21.13 | $21.13 | 117,887 |
2023-01-06 | $21.53 | $21.72 | $21.10 | $21.27 | $21.27 | 236,088 |
2023-01-05 | $21.23 | $21.52 | $21.06 | $21.37 | $21.37 | 105,386 |
2023-01-04 | $21.08 | $21.54 | $21.07 | $21.42 | $21.42 | 125,419 |
2023-01-03 | $21.22 | $21.22 | $20.71 | $20.89 | $20.89 | 145,346 |
2022-12-30 | $21.02 | $21.22 | $20.58 | $20.91 | $20.91 | 145,584 |
2022-12-29 | $20.87 | $21.41 | $20.70 | $21.24 | $21.24 | 138,878 |
2022-12-28 | $21.27 | $21.45 | $20.73 | $20.73 | $20.73 | 90,579 |
2022-12-27 | $22.11 | $22.11 | $21.19 | $21.22 | $21.22 | 84,543 |
2022-12-23 | $22.12 | $22.26 | $21.87 | $22.07 | $22.07 | 86,553 |
2022-12-22 | $22.56 | $22.56 | $21.75 | $22.11 | $22.11 | 110,842 |
2022-12-21 | $22.25 | $22.75 | $22.03 | $22.70 | $22.70 | 182,024 |
2022-12-20 | $21.86 | $22.24 | $21.81 | $22.05 | $22.05 | 151,190 |
2022-12-19 | $21.81 | $21.99 | $21.53 | $21.80 | $21.80 | 166,764 |
2022-12-16 | $21.94 | $22.11 | $21.51 | $21.75 | $21.75 | 572,686 |
2022-12-15 | $22.90 | $22.95 | $21.65 | $22.23 | $22.23 | 280,890 |
2022-12-14 | $22.19 | $23.31 | $22.16 | $23.05 | $23.05 | 320,994 |
2022-12-13 | $23.16 | $23.17 | $22.14 | $22.20 | $22.20 | 198,949 |
2022-12-12 | $22.41 | $22.59 | $21.74 | $22.56 | $22.56 | 177,833 |
2022-12-09 | $22.80 | $22.93 | $22.38 | $22.39 | $22.39 | 119,106 |
2022-12-08 | $22.67 | $23.23 | $22.52 | $22.97 | $22.92 | 110,826 |
2022-12-07 | $23.47 | $23.77 | $22.15 | $22.50 | $22.45 | 223,042 |
2022-12-06 | $23.81 | $23.93 | $23.31 | $23.43 | $23.43 | 94,070 |
2022-12-05 | $24.32 | $24.40 | $23.78 | $23.82 | $23.82 | 115,323 |
2022-12-02 | $23.78 | $24.38 | $23.78 | $24.37 | $24.37 | 116,829 |
2022-12-01 | $24.33 | $24.56 | $23.70 | $24.14 | $24.14 | 99,131 |
2022-11-30 | $23.23 | $24.07 | $22.76 | $24.02 | $24.02 | 287,332 |
2022-11-29 | $23.11 | $23.44 | $22.95 | $23.07 | $23.07 | 65,093 |
2022-11-28 | $23.69 | $23.86 | $22.95 | $23.09 | $23.09 | 107,985 |
2022-11-25 | $23.43 | $23.99 | $23.20 | $23.71 | $23.71 | 52,820 |
2022-11-23 | $23.16 | $23.75 | $22.86 | $23.29 | $23.29 | 138,267 |
2022-11-22 | $24.09 | $24.31 | $22.87 | $23.14 | $23.14 | 237,085 |
2022-11-21 | $23.97 | $24.43 | $23.97 | $24.12 | $24.12 | 123,489 |
2022-11-18 | $24.56 | $24.73 | $23.90 | $24.12 | $24.12 | 146,364 |
2022-11-17 | $24.26 | $24.64 | $23.93 | $24.08 | $24.08 | 161,450 |
2022-11-16 | $23.82 | $24.84 | $23.80 | $24.42 | $24.42 | 149,353 |
2022-11-15 | $23.18 | $23.94 | $22.93 | $23.94 | $23.94 | 178,491 |
2022-11-14 | $23.25 | $23.25 | $22.38 | $22.90 | $22.90 | 204,045 |
2022-11-11 | $24.25 | $24.31 | $23.20 | $23.35 | $23.35 | 123,845 |
2022-11-10 | $23.94 | $24.65 | $23.49 | $24.13 | $24.13 | 298,738 |
2022-11-09 | $23.12 | $23.72 | $23.04 | $23.15 | $23.15 | 209,321 |
2022-11-08 | $23.25 | $23.76 | $22.81 | $23.04 | $23.04 | 317,259 |
2022-11-07 | $22.75 | $23.16 | $22.12 | $23.00 | $23.00 | 648,215 |
2022-11-04 | $23.10 | $23.25 | $22.58 | $22.95 | $22.95 | 286,889 |
2022-11-03 | $23.15 | $23.94 | $22.86 | $22.98 | $22.98 | 333,181 |
2022-11-02 | $25.20 | $26.60 | $23.47 | $23.93 | $23.93 | 494,356 |
2022-11-01 | $25.57 | $25.96 | $23.36 | $25.75 | $25.75 | 1,104,145 |
2022-10-31 | $24.88 | $25.63 | $24.40 | $25.27 | $25.27 | 174,897 |
2022-10-28 | $23.89 | $25.03 | $23.89 | $24.99 | $24.99 | 194,171 |
2022-10-27 | $23.43 | $24.30 | $23.11 | $23.69 | $23.69 | 117,729 |
2022-10-26 | $23.04 | $23.40 | $22.64 | $23.15 | $23.15 | 145,840 |
2022-10-25 | $22.50 | $23.04 | $22.22 | $22.95 | $22.95 | 109,363 |
2022-10-24 | $22.43 | $22.88 | $22.43 | $22.48 | $22.48 | 80,390 |
2022-10-21 | $21.84 | $22.38 | $21.84 | $22.26 | $22.26 | 86,019 |
2022-10-20 | $22.28 | $22.30 | $21.34 | $21.66 | $21.66 | 96,961 |
2022-10-19 | $22.35 | $23.05 | $22.15 | $22.44 | $22.44 | 138,624 |
2022-10-18 | $23.02 | $23.32 | $22.35 | $22.53 | $22.53 | 104,143 |
2022-10-17 | $22.09 | $22.96 | $21.88 | $22.70 | $22.70 | 137,292 |
2022-10-14 | $22.36 | $22.62 | $21.44 | $21.69 | $21.69 | 125,219 |
2022-10-13 | $21.77 | $22.53 | $21.35 | $22.32 | $22.32 | 204,402 |
2022-10-12 | $22.83 | $22.83 | $22.27 | $22.30 | $22.30 | 99,228 |
2022-10-11 | $22.50 | $23.19 | $22.37 | $22.90 | $22.90 | 162,110 |
2022-10-10 | $21.36 | $22.70 | $21.29 | $22.50 | $22.50 | 104,338 |
2022-10-07 | $22.47 | $22.63 | $20.98 | $21.30 | $21.30 | 182,913 |
2022-10-06 | $22.93 | $23.44 | $22.28 | $22.52 | $22.52 | 178,739 |
2022-10-05 | $23.12 | $23.55 | $22.68 | $22.88 | $22.88 | 181,119 |
2022-10-04 | $23.17 | $24.04 | $23.17 | $23.58 | $23.58 | 220,160 |
2022-10-03 | $22.98 | $23.39 | $22.50 | $23.02 | $23.02 | 105,722 |
2022-09-30 | $23.03 | $23.64 | $22.77 | $22.81 | $22.81 | 150,618 |
2022-09-29 | $22.82 | $22.98 | $22.51 | $22.98 | $22.98 | 122,506 |
2022-09-28 | $22.81 | $23.35 | $22.67 | $23.08 | $23.08 | 133,430 |
2022-09-27 | $22.92 | $23.31 | $22.65 | $22.82 | $22.82 | 122,739 |
2022-09-26 | $23.29 | $23.50 | $22.56 | $22.91 | $22.91 | 122,811 |
2022-09-23 | $23.54 | $23.68 | $23.20 | $23.55 | $23.55 | 105,977 |
2022-09-22 | $24.37 | $24.37 | $23.69 | $23.92 | $23.92 | 99,793 |
2022-09-21 | $24.67 | $25.10 | $24.46 | $24.48 | $24.48 | 94,140 |
2022-09-20 | $24.34 | $24.81 | $24.34 | $24.63 | $24.63 | 123,318 |
2022-09-19 | $23.95 | $24.57 | $23.55 | $24.51 | $24.51 | 146,227 |
2022-09-16 | $23.69 | $24.13 | $23.03 | $24.08 | $24.08 | 588,087 |
2022-09-15 | $24.52 | $25.08 | $23.98 | $24.00 | $24.00 | 178,268 |
2022-09-14 | $24.62 | $24.84 | $24.27 | $24.69 | $24.69 | 122,255 |
2022-09-13 | $24.47 | $24.84 | $24.28 | $24.52 | $24.52 | 127,147 |
2022-09-12 | $24.35 | $24.73 | $24.21 | $24.70 | $24.70 | 76,542 |
2022-09-09 | $24.01 | $24.41 | $23.97 | $24.16 | $24.16 | 74,009 |
2022-09-08 | $23.75 | $24.24 | $23.53 | $23.96 | $23.96 | 72,352 |
2022-09-07 | $23.41 | $24.17 | $23.28 | $23.98 | $23.98 | 117,949 |
2022-09-06 | $24.17 | $24.36 | $22.98 | $23.57 | $23.57 | 169,937 |
2022-09-02 | $24.02 | $24.60 | $23.81 | $24.17 | $24.17 | 119,596 |
2022-09-01 | $23.57 | $24.10 | $23.50 | $23.99 | $23.99 | 144,836 |
2022-08-31 | $24.26 | $24.63 | $23.59 | $23.76 | $23.76 | 121,720 |
2022-08-30 | $24.26 | $24.44 | $23.90 | $24.11 | $24.11 | 77,656 |
2022-08-29 | $24.42 | $24.56 | $24.08 | $24.27 | $24.27 | 56,907 |
2022-08-26 | $24.93 | $25.14 | $24.36 | $24.64 | $24.64 | 85,836 |
2022-08-25 | $24.47 | $25.27 | $24.43 | $24.86 | $24.86 | 128,790 |
2022-08-24 | $24.22 | $24.41 | $23.98 | $24.35 | $24.35 | 81,473 |
2022-08-23 | $24.77 | $25.07 | $24.35 | $24.38 | $24.38 | 115,635 |
2022-08-22 | $24.94 | $25.16 | $24.50 | $24.67 | $24.67 | 133,573 |
2022-08-19 | $25.30 | $25.30 | $24.96 | $25.20 | $25.20 | 89,656 |
2022-08-18 | $25.50 | $25.65 | $25.29 | $25.47 | $25.47 | 92,973 |
2022-08-17 | $25.77 | $26.02 | $25.48 | $25.69 | $25.69 | 185,678 |
2022-08-16 | $26.45 | $26.52 | $26.04 | $26.05 | $26.05 | 223,985 |
2022-08-15 | $25.71 | $26.46 | $25.65 | $26.41 | $26.41 | 136,617 |
2022-08-12 | $25.65 | $26.22 | $25.43 | $25.98 | $25.98 | 179,936 |
2022-08-11 | $24.65 | $25.37 | $24.63 | $25.36 | $25.36 | 146,272 |
2022-08-10 | $24.64 | $25.02 | $24.38 | $24.57 | $24.57 | 130,878 |
2022-08-09 | $24.36 | $24.82 | $23.98 | $24.40 | $24.40 | 170,535 |
2022-08-08 | $24.60 | $24.85 | $24.25 | $24.50 | $24.50 | 151,476 |
2022-08-05 | $24.03 | $24.53 | $23.93 | $24.30 | $24.30 | 115,902 |
2022-08-04 | $23.86 | $24.32 | $23.31 | $24.08 | $24.08 | 198,465 |
2022-08-03 | $23.83 | $24.40 | $23.50 | $23.79 | $23.79 | 230,038 |
2022-08-02 | $22.76 | $24.72 | $22.76 | $23.46 | $23.46 | 427,981 |
2022-08-01 | $23.49 | $23.57 | $22.52 | $23.21 | $23.21 | 285,497 |
2022-07-29 | $22.53 | $23.84 | $22.46 | $23.76 | $23.76 | 253,657 |
2022-07-28 | $22.38 | $22.51 | $21.49 | $22.39 | $22.39 | 405,157 |
2022-07-27 | $22.46 | $22.46 | $21.89 | $22.29 | $22.29 | 102,698 |
2022-07-26 | $22.49 | $22.75 | $22.20 | $22.27 | $22.27 | 69,377 |
2022-07-25 | $22.46 | $22.80 | $22.30 | $22.45 | $22.45 | 125,014 |
2022-07-22 | $22.73 | $22.87 | $22.18 | $22.33 | $22.33 | 123,410 |
2022-07-21 | $22.15 | $22.75 | $22.07 | $22.75 | $22.75 | 131,773 |
2022-07-20 | $22.07 | $22.43 | $22.00 | $22.30 | $22.30 | 308,244 |
2022-07-19 | $21.51 | $22.08 | $21.48 | $22.00 | $22.00 | 178,476 |
2022-07-18 | $21.73 | $22.06 | $21.30 | $21.33 | $21.33 | 110,583 |
2022-07-15 | $21.80 | $21.80 | $21.13 | $21.48 | $21.48 | 130,538 |
2022-07-14 | $22.59 | $22.59 | $21.24 | $21.26 | $21.26 | 154,674 |
2022-07-13 | $22.81 | $23.08 | $22.43 | $22.92 | $22.92 | 103,964 |
2022-07-12 | $23.10 | $23.40 | $22.83 | $22.96 | $22.96 | 102,783 |
2022-07-11 | $23.46 | $23.55 | $23.01 | $23.29 | $23.29 | 91,181 |
2022-07-08 | $24.18 | $24.26 | $23.56 | $23.67 | $23.67 | 106,337 |
2022-07-07 | $24.90 | $25.06 | $24.18 | $24.25 | $24.25 | 105,644 |
2022-07-06 | $24.62 | $24.97 | $24.18 | $24.75 | $24.75 | 186,164 |
2022-07-05 | $25.05 | $25.09 | $24.19 | $24.82 | $24.82 | 207,798 |
2022-07-01 | $24.59 | $25.17 | $24.32 | $25.07 | $25.07 | 196,360 |
2022-06-30 | $24.27 | $25.01 | $24.27 | $24.78 | $24.78 | 166,717 |
2022-06-29 | $24.78 | $24.89 | $24.43 | $24.58 | $24.58 | 203,954 |
2022-06-28 | $24.96 | $25.42 | $24.71 | $24.78 | $24.78 | 100,293 |
2022-06-27 | $24.70 | $24.97 | $24.50 | $24.90 | $24.90 | 193,038 |
2022-06-24 | $24.10 | $25.00 | $23.58 | $24.60 | $24.60 | 467,795 |
2022-06-23 | $23.65 | $23.89 | $23.53 | $23.87 | $23.87 | 122,879 |
2022-06-22 | $23.26 | $23.76 | $23.22 | $23.55 | $23.55 | 141,296 |
2022-06-21 | $23.29 | $23.61 | $22.99 | $23.54 | $23.54 | 215,010 |
2022-06-17 | $23.45 | $23.69 | $22.93 | $23.04 | $23.04 | 287,745 |
2022-06-16 | $23.64 | $23.70 | $23.17 | $23.19 | $23.19 | 271,932 |
2022-06-15 | $24.08 | $24.51 | $23.72 | $23.94 | $23.94 | 148,618 |
2022-06-14 | $24.44 | $25.04 | $23.73 | $23.89 | $23.89 | 195,680 |
2022-06-13 | $24.70 | $24.93 | $24.26 | $24.29 | $24.29 | 400,519 |
2022-06-10 | $24.65 | $25.10 | $24.59 | $25.00 | $25.00 | 453,149 |
2022-06-09 | $25.35 | $25.63 | $24.85 | $25.00 | $24.95 | 147,515 |
2022-06-08 | $25.28 | $25.76 | $25.19 | $25.36 | $25.31 | 114,012 |
2022-06-07 | $25.46 | $25.56 | $25.24 | $25.49 | $25.44 | 155,340 |
2022-06-06 | $25.38 | $25.65 | $25.06 | $25.46 | $25.41 | 188,174 |
2022-06-03 | $25.10 | $25.25 | $24.98 | $25.09 | $25.04 | 120,120 |
2022-06-02 | $25.18 | $25.46 | $24.87 | $25.29 | $25.24 | 133,013 |
2022-06-01 | $25.54 | $25.93 | $25.00 | $25.23 | $25.18 | 165,005 |
2022-05-31 | $26.05 | $26.18 | $25.38 | $25.55 | $25.50 | 183,127 |
2022-05-27 | $25.78 | $26.29 | $25.39 | $26.24 | $26.19 | 130,961 |
2022-05-26 | $25.15 | $25.91 | $24.94 | $25.86 | $25.81 | 175,490 |
2022-05-25 | $25.43 | $25.73 | $24.90 | $25.08 | $25.03 | 186,665 |
2022-05-24 | $25.26 | $25.35 | $24.87 | $25.32 | $25.27 | 215,424 |
2022-05-23 | $25.17 | $25.61 | $24.96 | $25.32 | $25.27 | 187,341 |
2022-05-20 | $25.31 | $25.38 | $24.82 | $25.01 | $24.96 | 306,929 |
2022-05-19 | $26.02 | $26.03 | $25.00 | $25.13 | $25.08 | 295,438 |
2022-05-18 | $25.19 | $26.53 | $25.19 | $25.99 | $25.94 | 522,441 |
2022-05-17 | $25.33 | $25.62 | $24.95 | $25.31 | $25.26 | 210,591 |
2022-05-16 | $25.45 | $25.65 | $24.97 | $25.29 | $25.24 | 314,488 |
2022-05-13 | $24.73 | $25.56 | $24.27 | $25.52 | $25.47 | 384,428 |
2022-05-12 | $24.55 | $25.28 | $24.42 | $24.79 | $24.74 | 485,796 |
2022-05-11 | $24.36 | $25.38 | $24.30 | $24.71 | $24.66 | 520,377 |
2022-05-10 | $23.66 | $25.09 | $22.94 | $24.09 | $24.04 | 774,311 |
2022-05-09 | $22.41 | $22.56 | $22.03 | $22.28 | $22.24 | 275,314 |
2022-05-06 | $22.51 | $22.88 | $22.17 | $22.59 | $22.54 | 140,143 |
2022-05-05 | $23.17 | $23.17 | $22.29 | $22.55 | $22.50 | 200,862 |
2022-05-04 | $23.64 | $23.80 | $22.94 | $23.45 | $23.40 | 178,248 |
2022-05-03 | $23.73 | $23.83 | $23.12 | $23.49 | $23.44 | 171,409 |
2022-05-02 | $23.78 | $23.79 | $23.23 | $23.69 | $23.64 | 282,036 |
2022-04-29 | $24.31 | $24.52 | $23.66 | $23.71 | $23.66 | 203,620 |
2022-04-28 | $23.76 | $24.43 | $23.37 | $24.36 | $24.31 | 199,838 |
2022-04-27 | $23.34 | $23.93 | $23.31 | $23.73 | $23.68 | 185,693 |
2022-04-26 | $23.39 | $23.67 | $23.09 | $23.22 | $23.17 | 209,869 |
2022-04-25 | $23.87 | $23.92 | $23.15 | $23.67 | $23.62 | 207,871 |
2022-04-22 | $24.61 | $24.85 | $23.81 | $23.84 | $23.79 | 146,556 |
2022-04-21 | $24.40 | $25.03 | $24.40 | $24.63 | $24.58 | 204,246 |
2022-04-20 | $23.90 | $24.25 | $23.59 | $24.23 | $24.18 | 967,514 |
2022-04-19 | $24.05 | $24.46 | $22.53 | $23.86 | $23.81 | 189,307 |
2022-04-18 | $24.20 | $24.25 | $23.86 | $24.07 | $24.02 | 170,749 |
2022-04-14 | $23.86 | $24.62 | $23.53 | $24.25 | $24.20 | 204,856 |
2022-04-13 | $23.69 | $24.37 | $23.18 | $23.83 | $23.78 | 162,335 |
2022-04-12 | $24.01 | $25.03 | $23.60 | $23.80 | $23.75 | 238,977 |
2022-04-11 | $24.65 | $25.05 | $23.80 | $23.83 | $23.78 | 275,766 |
2022-04-08 | $24.56 | $24.66 | $24.21 | $24.47 | $24.42 | 151,088 |
2022-04-07 | $25.10 | $25.10 | $24.21 | $24.54 | $24.49 | 368,274 |
2022-04-06 | $24.81 | $25.04 | $24.05 | $25.03 | $24.98 | 368,766 |
2022-04-05 | $25.03 | $25.23 | $24.62 | $24.71 | $24.66 | 312,810 |
2022-04-04 | $25.36 | $25.36 | $24.96 | $25.15 | $25.10 | 272,217 |
2022-04-01 | $24.83 | $25.49 | $24.81 | $25.47 | $25.42 | 381,286 |
2022-03-31 | $24.23 | $24.76 | $24.21 | $24.74 | $24.69 | 384,896 |
2022-03-30 | $24.50 | $24.78 | $24.01 | $24.24 | $24.19 | 477,107 |
2022-03-29 | $22.36 | $24.52 | $22.36 | $24.49 | $24.44 | 650,870 |
2022-03-28 | $22.23 | $22.32 | $21.84 | $22.26 | $22.22 | 226,144 |
2022-03-25 | $21.43 | $22.06 | $21.37 | $21.85 | $21.81 | 360,384 |
2022-03-24 | $21.00 | $21.72 | $20.86 | $21.50 | $21.46 | 250,936 |
2022-03-23 | $21.10 | $21.35 | $20.86 | $20.92 | $20.88 | 167,249 |
2022-03-22 | $20.78 | $21.36 | $20.65 | $21.27 | $21.23 | 198,743 |
2022-03-21 | $21.06 | $21.55 | $20.49 | $20.65 | $20.61 | 348,573 |
2022-03-18 | $21.72 | $21.92 | $20.21 | $20.95 | $20.91 | 1,269,698 |
2022-03-17 | $21.48 | $22.29 | $21.42 | $21.96 | $21.92 | 471,005 |
2022-03-16 | $21.26 | $21.98 | $21.09 | $21.69 | $21.65 | 350,561 |
2022-03-15 | $21.06 | $21.25 | $20.79 | $21.17 | $21.13 | 318,705 |
2022-03-14 | $21.35 | $21.91 | $21.00 | $21.07 | $21.03 | 203,136 |
2022-03-11 | $21.81 | $22.42 | $21.04 | $21.08 | $21.04 | 142,872 |
2022-03-10 | $21.99 | $22.29 | $21.11 | $21.58 | $21.49 | 249,333 |
2022-03-09 | $22.50 | $23.07 | $22.05 | $22.21 | $22.11 | 287,736 |
2022-03-08 | $22.20 | $23.19 | $22.04 | $22.26 | $22.16 | 451,283 |
2022-03-07 | $21.78 | $22.13 | $21.01 | $21.75 | $21.66 | 628,862 |
2022-03-04 | $21.62 | $21.88 | $19.76 | $20.74 | $20.65 | 776,163 |
2022-03-03 | $20.77 | $21.02 | $19.91 | $20.78 | $20.69 | 833,649 |
2022-03-02 | $21.48 | $21.76 | $20.19 | $20.50 | $20.41 | 835,840 |
2022-03-01 | $22.32 | $24.52 | $20.31 | $21.41 | $21.32 | 1,502,224 |
2022-02-28 | $26.22 | $26.77 | $26.10 | $26.60 | $26.48 | 348,579 |
2022-02-25 | $26.12 | $26.53 | $26.02 | $26.52 | $26.40 | 189,355 |
2022-02-24 | $25.63 | $26.02 | $25.07 | $25.95 | $25.84 | 206,193 |
2022-02-23 | $27.20 | $27.29 | $26.22 | $26.25 | $26.14 | 179,569 |
2022-02-22 | $26.84 | $27.30 | $26.80 | $26.93 | $26.81 | 295,872 |
2022-02-18 | $26.85 | $27.02 | $26.32 | $26.96 | $26.84 | 185,909 |
2022-02-17 | $26.59 | $26.88 | $26.05 | $26.60 | $26.48 | 177,637 |
2022-02-16 | $27.33 | $27.61 | $26.92 | $27.04 | $26.92 | 184,296 |
2022-02-15 | $26.95 | $27.66 | $26.95 | $27.43 | $27.31 | 183,666 |
2022-02-14 | $27.19 | $27.56 | $26.45 | $26.76 | $26.64 | 191,632 |
2022-02-11 | $27.67 | $27.91 | $27.02 | $27.18 | $27.06 | 168,053 |
2022-02-10 | $27.56 | $28.35 | $27.41 | $27.59 | $27.47 | 224,741 |
2022-02-09 | $29.01 | $29.01 | $27.76 | $27.95 | $27.83 | 459,138 |
2022-02-08 | $28.72 | $29.53 | $28.59 | $28.97 | $28.84 | 338,952 |
2022-02-07 | $28.45 | $29.44 | $28.18 | $28.75 | $28.62 | 173,820 |
2022-02-04 | $28.51 | $28.51 | $27.56 | $28.15 | $28.03 | 140,270 |
2022-02-03 | $27.10 | $28.93 | $27.10 | $28.19 | $28.07 | 190,610 |
2022-02-02 | $28.00 | $28.05 | $27.44 | $27.99 | $27.87 | 154,211 |
2022-02-01 | $28.20 | $28.20 | $27.45 | $28.11 | $27.99 | 205,110 |
2022-01-31 | $27.15 | $28.35 | $26.60 | $28.32 | $28.20 | 211,993 |
2022-01-28 | $26.55 | $27.40 | $26.46 | $27.40 | $27.28 | 158,711 |
2022-01-27 | $27.29 | $27.73 | $26.34 | $26.65 | $26.53 | 257,277 |
2022-01-26 | $27.23 | $27.78 | $26.77 | $27.08 | $26.96 | 214,939 |
2022-01-25 | $28.40 | $28.40 | $26.78 | $27.16 | $27.04 | 216,110 |
2022-01-24 | $26.69 | $28.00 | $26.32 | $27.84 | $27.72 | 227,480 |
2022-01-21 | $27.60 | $27.60 | $26.64 | $26.97 | $26.85 | 246,330 |
2022-01-20 | $28.62 | $28.62 | $27.28 | $27.34 | $27.22 | 178,613 |
2022-01-19 | $29.00 | $29.16 | $27.77 | $27.91 | $27.79 | 459,140 |
2022-01-18 | $28.87 | $29.36 | $28.59 | $29.05 | $28.92 | 323,529 |
2022-01-14 | $28.83 | $29.20 | $28.78 | $29.00 | $28.87 | 211,256 |
2022-01-13 | $28.42 | $29.11 | $28.28 | $29.08 | $28.95 | 136,997 |
2022-01-12 | $29.22 | $29.23 | $28.37 | $28.42 | $28.30 | 198,937 |
2022-01-11 | $29.38 | $29.40 | $28.54 | $28.89 | $28.76 | 241,011 |
2022-01-10 | $28.88 | $29.71 | $28.51 | $29.47 | $29.34 | 423,347 |
2022-01-07 | $28.65 | $29.04 | $28.50 | $28.86 | $28.73 | 268,373 |
2022-01-06 | $27.99 | $28.59 | $27.82 | $28.34 | $28.22 | 185,967 |
2022-01-05 | $28.07 | $28.76 | $28.07 | $28.15 | $28.03 | 212,195 |
2022-01-04 | $28.46 | $28.78 | $28.07 | $28.18 | $28.06 | 235,652 |
2022-01-03 | $28.91 | $30.11 | $28.03 | $28.50 | $28.38 | 246,764 |
2021-12-31 | $28.10 | $29.08 | $28.10 | $28.81 | $28.68 | 264,146 |
2021-12-30 | $28.18 | $28.71 | $28.03 | $28.14 | $28.02 | 412,369 |
2021-12-29 | $27.66 | $28.16 | $27.61 | $28.15 | $28.03 | 243,748 |
2021-12-28 | $27.84 | $28.20 | $27.43 | $27.72 | $27.60 | 133,484 |
2021-12-27 | $27.18 | $27.80 | $26.73 | $27.76 | $27.64 | 417,170 |
2021-12-23 | $26.69 | $27.26 | $26.69 | $27.14 | $27.02 | 368,442 |
2021-12-22 | $26.40 | $26.69 | $25.99 | $26.46 | $26.34 | 492,719 |
2021-12-21 | $26.25 | $26.74 | $26.00 | $26.32 | $26.21 | 491,845 |
2021-12-20 | $26.14 | $26.14 | $25.25 | $26.05 | $25.94 | 377,997 |
2021-12-17 | $26.52 | $27.07 | $26.11 | $26.67 | $26.55 | 1,646,042 |
2021-12-16 | $26.28 | $26.94 | $25.90 | $26.27 | $26.16 | 783,222 |
2021-12-15 | $26.04 | $26.67 | $25.54 | $26.11 | $26.00 | 621,976 |
2021-12-14 | $25.54 | $26.27 | $25.54 | $26.04 | $25.93 | 412,714 |
2021-12-13 | $25.26 | $26.12 | $24.77 | $25.67 | $25.56 | 488,974 |
2021-12-10 | $25.84 | $25.84 | $24.77 | $24.95 | $24.84 | 364,284 |
2021-12-09 | $26.29 | $26.76 | $25.88 | $25.97 | $25.55 | 281,163 |
2021-12-08 | $26.20 | $26.72 | $25.29 | $26.58 | $26.15 | 290,354 |
2021-12-07 | $26.13 | $26.55 | $25.87 | $26.27 | $25.84 | 369,741 |
2021-12-06 | $25.09 | $26.49 | $24.43 | $25.89 | $25.47 | 389,748 |
2021-12-03 | $25.84 | $26.56 | $24.70 | $24.80 | $24.40 | 476,138 |
2021-12-02 | $25.35 | $26.09 | $25.05 | $25.84 | $25.42 | 413,773 |
2021-12-01 | $27.52 | $27.52 | $25.29 | $25.32 | $24.91 | 474,768 |
2021-11-30 | $26.54 | $27.12 | $25.65 | $26.44 | $26.01 | 384,420 |
2021-11-29 | $27.65 | $28.80 | $26.83 | $26.95 | $26.51 | 356,768 |
2021-11-26 | $28.04 | $28.10 | $26.69 | $27.63 | $27.18 | 227,975 |
2021-11-24 | $28.73 | $29.24 | $28.29 | $28.58 | $28.12 | 255,317 |
2021-11-23 | $28.39 | $28.89 | $28.22 | $28.70 | $28.24 | 256,670 |
2021-11-22 | $28.89 | $28.93 | $28.29 | $28.37 | $27.91 | 169,301 |
2021-11-19 | $28.66 | $29.27 | $28.38 | $28.94 | $28.47 | 263,119 |
2021-11-18 | $29.54 | $29.54 | $28.74 | $28.92 | $28.45 | 248,388 |
2021-11-17 | $29.29 | $29.81 | $28.81 | $29.49 | $29.01 | 272,773 |
2021-11-16 | $28.99 | $29.84 | $28.80 | $29.49 | $29.01 | 516,177 |
2021-11-15 | $29.79 | $30.54 | $29.01 | $29.05 | $28.58 | 450,415 |
2021-11-12 | $29.13 | $29.50 | $28.35 | $29.42 | $28.94 | 303,043 |
2021-11-11 | $28.91 | $28.94 | $28.16 | $28.18 | $27.72 | 310,107 |
2021-11-10 | $29.27 | $30.17 | $28.55 | $28.70 | $28.24 | 482,283 |
2021-11-09 | $30.19 | $30.20 | $28.35 | $29.38 | $28.90 | 918,572 |
2021-11-08 | $31.14 | $31.53 | $30.14 | $30.48 | $29.99 | 431,697 |
2021-11-05 | $31.23 | $31.66 | $30.74 | $31.03 | $30.53 | 447,102 |
2021-11-04 | $31.83 | $31.83 | $30.67 | $30.91 | $30.41 | 403,581 |
2021-11-03 | $33.83 | $33.83 | $31.43 | $31.66 | $31.15 | 399,817 |
2021-11-02 | $32.52 | $32.85 | $31.98 | $32.33 | $31.81 | 456,301 |
2021-11-01 | $31.75 | $32.67 | $31.53 | $32.29 | $31.77 | 482,484 |
2021-10-29 | $32.13 | $32.78 | $31.80 | $31.95 | $31.43 | 228,073 |
2021-10-28 | $32.39 | $33.08 | $31.85 | $31.99 | $31.47 | 360,990 |
2021-10-27 | $32.79 | $33.67 | $32.19 | $32.26 | $31.74 | 896,048 |
2021-10-26 | $37.00 | $37.30 | $32.64 | $32.75 | $32.22 | 1,389,786 |
2021-10-25 | $39.09 | $39.42 | $38.83 | $39.08 | $38.45 | 117,325 |
2021-10-22 | $39.19 | $39.25 | $38.56 | $39.07 | $38.44 | 102,480 |
2021-10-21 | $38.83 | $39.25 | $38.83 | $39.07 | $38.44 | 174,783 |
2021-10-20 | $38.11 | $39.15 | $38.00 | $38.90 | $38.27 | 122,323 |
2021-10-19 | $38.59 | $38.76 | $38.07 | $38.23 | $37.61 | 158,542 |
2021-10-18 | $38.79 | $39.06 | $38.34 | $38.43 | $37.81 | 149,532 |
2021-10-15 | $39.45 | $39.56 | $38.75 | $38.92 | $38.29 | 199,212 |
2021-10-14 | $38.80 | $38.98 | $38.45 | $38.89 | $38.26 | 81,779 |
2021-10-13 | $38.10 | $38.54 | $37.77 | $38.46 | $37.84 | 100,782 |
2021-10-12 | $38.10 | $38.35 | $38.02 | $38.16 | $37.54 | 156,842 |
2021-10-11 | $38.20 | $38.52 | $38.03 | $38.11 | $37.49 | 111,707 |
2021-10-08 | $38.25 | $38.90 | $38.00 | $38.20 | $37.58 | 170,771 |
2021-10-07 | $38.84 | $39.12 | $37.99 | $38.31 | $37.69 | 204,925 |
2021-10-06 | $37.78 | $38.81 | $37.78 | $38.72 | $38.09 | 129,352 |
2021-10-05 | $38.12 | $38.65 | $37.67 | $38.16 | $37.54 | 185,458 |
2021-10-04 | $39.10 | $39.28 | $38.06 | $38.25 | $37.63 | 234,425 |
2021-10-01 | $37.82 | $39.60 | $37.00 | $38.98 | $38.35 | 520,337 |
2021-09-30 | $36.00 | $38.13 | $35.80 | $37.73 | $37.12 | 736,769 |
2021-09-29 | $33.40 | $34.24 | $33.27 | $33.87 | $33.32 | 125,291 |
2021-09-28 | $34.04 | $34.20 | $33.08 | $33.40 | $32.86 | 126,445 |
2021-09-27 | $34.03 | $34.74 | $33.99 | $34.04 | $33.49 | 117,011 |
2021-09-24 | $33.72 | $34.40 | $33.72 | $33.88 | $33.33 | 71,886 |
2021-09-23 | $33.56 | $33.99 | $33.56 | $33.79 | $33.24 | 153,216 |
2021-09-22 | $33.59 | $34.01 | $33.30 | $33.51 | $32.97 | 79,209 |
2021-09-21 | $33.54 | $33.84 | $33.37 | $33.43 | $32.89 | 173,896 |
2021-09-20 | $33.57 | $33.85 | $32.56 | $33.32 | $32.78 | 155,911 |
2021-09-17 | $33.14 | $34.20 | $33.12 | $34.07 | $33.52 | 438,693 |
2021-09-16 | $33.53 | $33.61 | $32.76 | $32.97 | $32.44 | 219,791 |
2021-09-15 | $34.65 | $34.77 | $33.42 | $33.55 | $33.01 | 244,935 |
2021-09-14 | $34.72 | $34.75 | $34.30 | $34.51 | $33.95 | 227,885 |
2021-09-13 | $34.63 | $34.93 | $34.24 | $34.68 | $34.12 | 202,486 |
2021-09-10 | $34.75 | $34.88 | $34.12 | $34.36 | $33.80 | 246,647 |
2021-09-09 | $35.95 | $36.01 | $34.92 | $34.93 | $34.07 | 165,406 |
2021-09-08 | $35.73 | $36.13 | $35.44 | $36.02 | $35.13 | 93,103 |
2021-09-07 | $36.38 | $36.92 | $35.72 | $35.86 | $34.97 | 113,291 |
2021-09-03 | $36.12 | $36.30 | $35.71 | $36.25 | $35.35 | 91,953 |
2021-09-02 | $36.92 | $37.23 | $36.18 | $36.29 | $35.39 | 84,391 |
2021-09-01 | $36.83 | $37.11 | $36.18 | $36.75 | $35.84 | 125,431 |
2021-08-31 | $37.60 | $37.82 | $36.64 | $36.79 | $35.88 | 156,652 |
2021-08-30 | $38.38 | $38.49 | $37.39 | $37.54 | $36.61 | 98,169 |
2021-08-27 | $37.54 | $38.61 | $37.49 | $38.22 | $37.28 | 143,352 |
2021-08-26 | $37.92 | $38.30 | $37.44 | $37.48 | $36.55 | 85,223 |
2021-08-25 | $38.55 | $38.73 | $37.93 | $38.02 | $37.08 | 142,906 |
2021-08-24 | $38.68 | $38.72 | $38.13 | $38.39 | $37.44 | 71,640 |
2021-08-23 | $38.91 | $39.17 | $38.53 | $38.67 | $37.71 | 107,886 |
2021-08-20 | $37.67 | $38.68 | $37.44 | $38.67 | $37.71 | 495,586 |
2021-08-19 | $38.18 | $38.41 | $37.57 | $37.79 | $36.86 | 206,001 |
2021-08-18 | $38.21 | $39.18 | $38.12 | $38.44 | $37.49 | 177,221 |
2021-08-17 | $38.28 | $38.44 | $37.89 | $38.37 | $37.42 | 97,068 |
2021-08-16 | $38.41 | $39.69 | $37.90 | $38.55 | $37.60 | 118,305 |
2021-08-13 | $38.59 | $38.88 | $38.34 | $38.60 | $37.65 | 99,644 |
2021-08-12 | $38.80 | $38.87 | $38.42 | $38.51 | $37.56 | 102,326 |
2021-08-11 | $38.62 | $38.82 | $38.18 | $38.76 | $37.80 | 121,220 |
2021-08-10 | $38.13 | $38.81 | $38.13 | $38.42 | $37.47 | 88,500 |
2021-08-09 | $38.55 | $38.83 | $37.86 | $38.49 | $37.54 | 104,167 |
2021-08-06 | $36.83 | $38.67 | $36.83 | $38.53 | $37.58 | 143,219 |
2021-08-05 | $38.00 | $38.20 | $37.36 | $38.09 | $37.15 | 207,685 |
2021-08-04 | $35.99 | $36.98 | $35.74 | $36.98 | $36.07 | 240,531 |
2021-08-03 | $36.75 | $36.78 | $36.20 | $36.44 | $35.54 | 190,493 |
2021-08-02 | $36.61 | $37.13 | $36.42 | $36.52 | $35.62 | 155,692 |
2021-07-30 | $36.70 | $37.44 | $36.22 | $36.38 | $35.48 | 180,168 |
2021-07-29 | $36.54 | $37.10 | $36.50 | $36.91 | $36.00 | 182,071 |
2021-07-28 | $36.50 | $36.79 | $35.80 | $36.22 | $35.33 | 166,968 |
2021-07-27 | $36.36 | $36.55 | $35.61 | $36.29 | $35.39 | 119,363 |
2021-07-26 | $36.52 | $36.73 | $36.22 | $36.51 | $35.61 | 151,972 |
2021-07-23 | $36.29 | $36.63 | $35.91 | $36.54 | $35.64 | 142,128 |
2021-07-22 | $36.91 | $37.12 | $35.96 | $36.06 | $35.17 | 150,035 |
2021-07-21 | $37.13 | $37.57 | $36.88 | $37.04 | $36.13 | 138,601 |
2021-07-20 | $36.81 | $37.80 | $36.66 | $36.97 | $36.06 | 223,208 |
2021-07-19 | $37.38 | $37.62 | $36.31 | $36.72 | $35.81 | 180,324 |
2021-07-16 | $38.21 | $38.69 | $37.77 | $37.87 | $36.93 | 212,925 |
2021-07-15 | $36.50 | $38.16 | $36.21 | $37.89 | $36.95 | 294,651 |
2021-07-14 | $37.58 | $37.73 | $36.68 | $36.73 | $35.82 | 278,245 |
2021-07-13 | $36.76 | $37.51 | $36.46 | $37.38 | $36.46 | 470,536 |
2021-07-12 | $36.56 | $37.10 | $36.15 | $37.08 | $36.16 | 220,787 |
2021-07-09 | $36.03 | $36.70 | $35.79 | $36.63 | $35.73 | 139,533 |
2021-07-08 | $36.17 | $36.30 | $35.49 | $35.75 | $34.87 | 191,661 |
2021-07-07 | $37.08 | $37.08 | $36.06 | $36.36 | $35.46 | 248,384 |
2021-07-06 | $36.76 | $37.03 | $35.85 | $36.51 | $35.61 | 323,235 |
2021-07-02 | $37.52 | $37.68 | $36.70 | $36.93 | $36.02 | 166,863 |
2021-07-01 | $37.52 | $38.02 | $37.21 | $37.50 | $36.57 | 363,499 |
2021-06-30 | $37.12 | $37.55 | $36.77 | $37.52 | $36.59 | 201,405 |
2021-06-29 | $37.40 | $37.62 | $36.76 | $37.26 | $36.34 | 246,098 |
2021-06-28 | $36.97 | $38.18 | $36.76 | $37.31 | $36.39 | 367,629 |
2021-06-25 | $37.98 | $38.28 | $36.55 | $36.92 | $36.01 | 1,933,900 |
2021-06-24 | $37.49 | $37.87 | $37.20 | $37.76 | $36.83 | 212,132 |
2021-06-23 | $36.43 | $37.85 | $36.43 | $37.28 | $36.36 | 270,485 |
2021-06-22 | $36.20 | $36.71 | $36.01 | $36.64 | $35.73 | 156,198 |
2021-06-21 | $36.22 | $36.44 | $35.33 | $36.29 | $35.39 | 182,034 |
2021-06-18 | $35.85 | $36.22 | $35.55 | $35.92 | $35.03 | 468,384 |
2021-06-17 | $35.61 | $36.72 | $35.61 | $36.53 | $35.63 | 225,459 |
2021-06-16 | $36.75 | $36.89 | $36.06 | $36.13 | $35.24 | 375,988 |
2021-06-15 | $35.96 | $36.86 | $35.60 | $36.64 | $35.73 | 275,104 |
2021-06-14 | $35.99 | $36.53 | $35.63 | $35.85 | $34.96 | 303,258 |
2021-06-11 | $34.87 | $36.39 | $34.85 | $35.80 | $34.92 | 320,265 |
2021-06-10 | $35.42 | $36.00 | $35.08 | $35.27 | $34.11 | 574,611 |
2021-06-09 | $35.96 | $36.28 | $35.06 | $35.39 | $34.23 | 201,397 |
2021-06-08 | $35.61 | $36.24 | $35.49 | $36.02 | $34.84 | 233,081 |
2021-06-07 | $35.70 | $35.90 | $35.24 | $35.58 | $34.41 | 232,356 |
2021-06-04 | $35.87 | $36.07 | $35.44 | $35.82 | $34.64 | 144,336 |
2021-06-03 | $35.79 | $36.15 | $35.41 | $35.80 | $34.63 | 281,976 |
2021-06-02 | $35.63 | $36.21 | $35.36 | $36.04 | $34.86 | 347,019 |
2021-06-01 | $35.12 | $35.75 | $34.51 | $35.64 | $34.47 | 657,801 |
2021-05-28 | $34.48 | $35.32 | $34.48 | $34.92 | $33.77 | 175,254 |
2021-05-27 | $34.47 | $35.21 | $34.40 | $35.02 | $33.87 | 340,471 |
2021-05-26 | $33.15 | $34.11 | $32.90 | $33.99 | $32.87 | 319,108 |
2021-05-25 | $32.91 | $33.43 | $32.51 | $33.18 | $32.09 | 347,441 |
2021-05-24 | $32.83 | $33.25 | $32.07 | $33.05 | $31.97 | 342,523 |
2021-05-21 | $33.91 | $34.07 | $32.75 | $32.79 | $31.71 | 333,675 |
2021-05-20 | $33.06 | $33.70 | $32.77 | $33.65 | $32.55 | 679,722 |
2021-05-19 | $33.12 | $33.61 | $32.81 | $33.11 | $32.02 | 881,486 |
2021-05-18 | $33.43 | $34.09 | $32.59 | $33.57 | $32.47 | 460,232 |
2021-05-17 | $34.08 | $34.65 | $33.09 | $33.62 | $32.52 | 197,793 |
2021-05-14 | $33.12 | $34.46 | $32.98 | $34.31 | $33.18 | 445,128 |
2021-05-13 | $32.22 | $33.74 | $31.93 | $32.82 | $31.74 | 746,730 |
2021-05-12 | $33.02 | $33.70 | $32.00 | $32.29 | $31.23 | 616,002 |
2021-05-11 | $34.69 | $34.77 | $33.30 | $33.50 | $32.40 | 535,135 |
2021-05-10 | $36.73 | $37.13 | $34.73 | $35.00 | $33.85 | 1,077,029 |
2021-05-07 | $33.74 | $37.78 | $33.50 | $37.12 | $35.90 | 3,637,996 |
2021-05-06 | $31.00 | $34.51 | $30.75 | $34.23 | $33.11 | 5,866,800 |
2021-05-05 | $47.24 | $47.56 | $45.51 | $46.50 | $44.97 | 141,190 |
2021-05-04 | $47.30 | $47.83 | $46.80 | $47.29 | $45.74 | 99,140 |
2021-05-03 | $47.68 | $48.23 | $46.99 | $47.27 | $45.72 | 211,827 |
2021-04-30 | $47.00 | $47.67 | $47.00 | $47.11 | $45.56 | 126,615 |
2021-04-29 | $46.96 | $47.55 | $46.20 | $47.24 | $45.69 | 163,626 |
2021-04-28 | $46.86 | $47.21 | $46.39 | $46.68 | $45.15 | 144,361 |
2021-04-27 | $46.74 | $46.91 | $45.61 | $46.77 | $45.24 | 228,793 |
2021-04-26 | $46.57 | $47.02 | $46.15 | $46.74 | $45.21 | 243,795 |
2021-04-23 | $46.31 | $47.08 | $46.17 | $46.36 | $44.84 | 151,608 |
2021-04-22 | $47.04 | $47.04 | $45.96 | $46.31 | $44.79 | 167,426 |
2021-04-21 | $46.97 | $47.15 | $45.89 | $46.81 | $45.27 | 134,141 |
2021-04-20 | $47.65 | $47.84 | $46.28 | $46.82 | $45.28 | 143,352 |
2021-04-19 | $50.47 | $50.51 | $47.70 | $47.92 | $46.35 | 144,607 |
2021-04-16 | $50.43 | $51.02 | $49.63 | $50.82 | $49.15 | 205,011 |
2021-04-15 | $49.42 | $50.12 | $49.14 | $50.07 | $48.43 | 100,472 |
2021-04-14 | $49.17 | $49.88 | $49.05 | $49.32 | $47.70 | 175,042 |
2021-04-13 | $48.65 | $49.10 | $48.03 | $49.08 | $47.47 | 242,385 |
2021-04-12 | $48.95 | $49.87 | $48.44 | $48.62 | $47.02 | 156,330 |
2021-04-09 | $47.48 | $48.82 | $46.99 | $48.72 | $47.12 | 115,789 |
2021-04-08 | $47.30 | $47.57 | $46.26 | $47.32 | $45.77 | 262,991 |
2021-04-07 | $47.11 | $47.19 | $46.69 | $47.13 | $45.58 | 273,859 |
2021-04-06 | $46.80 | $47.33 | $46.80 | $47.13 | $45.58 | 223,065 |
2021-04-05 | $46.73 | $46.97 | $46.21 | $46.88 | $45.34 | 162,188 |
2021-04-01 | $45.22 | $47.21 | $45.20 | $46.40 | $44.88 | 180,775 |
2021-03-31 | $45.11 | $46.05 | $44.85 | $45.62 | $44.12 | 336,574 |
2021-03-30 | $45.19 | $46.62 | $45.06 | $45.20 | $43.72 | 149,296 |
2021-03-29 | $45.88 | $46.46 | $44.32 | $45.21 | $43.73 | 205,659 |
2021-03-26 | $45.34 | $45.93 | $44.90 | $45.93 | $44.42 | 276,457 |
2021-03-25 | $44.45 | $45.53 | $44.00 | $45.03 | $43.55 | 197,844 |
2021-03-24 | $44.74 | $45.16 | $44.34 | $44.47 | $43.01 | 187,248 |
2021-03-23 | $45.30 | $45.50 | $44.61 | $44.65 | $43.19 | 212,924 |
2021-03-22 | $46.52 | $46.60 | $45.00 | $45.27 | $43.78 | 176,683 |
2021-03-19 | $46.44 | $47.02 | $46.07 | $46.50 | $44.97 | 391,017 |
2021-03-18 | $47.70 | $47.73 | $46.76 | $47.09 | $45.55 | 161,351 |
2021-03-17 | $48.28 | $48.28 | $47.23 | $47.52 | $45.96 | 225,171 |
2021-03-16 | $48.12 | $48.66 | $47.60 | $48.18 | $46.60 | 206,305 |
2021-03-15 | $47.54 | $48.74 | $46.82 | $48.40 | $46.81 | 392,618 |
2021-03-12 | $47.30 | $48.16 | $47.11 | $47.46 | $45.90 | 164,057 |
2021-03-11 | $47.93 | $49.15 | $46.78 | $47.28 | $45.44 | 181,265 |
2021-03-10 | $46.29 | $48.57 | $46.13 | $48.03 | $46.16 | 672,117 |
2021-03-09 | $47.78 | $47.79 | $46.08 | $46.10 | $44.31 | 711,119 |
2021-03-08 | $47.27 | $47.59 | $46.35 | $46.98 | $45.15 | 517,528 |
2021-03-05 | $47.31 | $47.49 | $46.02 | $46.85 | $45.03 | 581,211 |
2021-03-04 | $49.30 | $49.96 | $46.82 | $47.08 | $45.25 | 220,484 |
2021-03-03 | $48.44 | $50.03 | $47.52 | $49.07 | $47.16 | 122,990 |
2021-03-02 | $48.64 | $49.23 | $47.19 | $48.24 | $46.36 | 153,396 |
2021-03-01 | $47.23 | $48.36 | $46.31 | $48.22 | $46.35 | 207,232 |
2021-02-26 | $43.87 | $46.53 | $43.09 | $45.91 | $44.12 | 353,517 |
2021-02-25 | $46.67 | $48.64 | $45.18 | $45.23 | $43.47 | 296,507 |
2021-02-24 | $46.58 | $48.08 | $46.35 | $46.80 | $44.98 | 475,660 |
2021-02-23 | $47.08 | $48.41 | $46.33 | $46.66 | $44.85 | 389,173 |
2021-02-22 | $49.26 | $49.26 | $46.99 | $47.13 | $45.30 | 236,383 |
2021-02-19 | $49.90 | $50.92 | $49.30 | $49.32 | $47.40 | 261,890 |
2021-02-18 | $49.75 | $50.45 | $47.96 | $49.87 | $47.93 | 186,436 |
2021-02-17 | $49.70 | $50.72 | $49.18 | $50.24 | $48.29 | 205,903 |
2021-02-16 | $52.13 | $52.13 | $49.75 | $50.06 | $48.11 | 203,405 |
2021-02-12 | $50.79 | $52.46 | $48.47 | $51.96 | $49.94 | 240,718 |
2021-02-11 | $49.11 | $51.67 | $48.74 | $51.25 | $49.26 | 266,647 |
2021-02-10 | $48.55 | $49.49 | $48.55 | $49.07 | $47.16 | 177,878 |
2021-02-09 | $48.05 | $48.88 | $47.19 | $48.53 | $46.64 | 141,941 |
2021-02-08 | $46.67 | $47.82 | $46.50 | $47.65 | $45.80 | 109,926 |
2021-02-05 | $47.18 | $48.21 | $46.06 | $46.62 | $44.81 | 91,426 |
2021-02-04 | $45.10 | $46.80 | $45.10 | $46.76 | $44.94 | 230,609 |
2021-02-03 | $45.66 | $45.66 | $44.45 | $45.13 | $43.38 | 171,621 |
2021-02-02 | $44.77 | $46.44 | $44.42 | $45.80 | $44.02 | 169,396 |
2021-02-01 | $45.00 | $45.43 | $43.01 | $44.44 | $42.71 | 273,783 |
2021-01-29 | $45.53 | $45.58 | $44.17 | $44.48 | $42.75 | 215,352 |
2021-01-28 | $47.16 | $47.20 | $44.94 | $45.79 | $44.01 | 225,514 |
2021-01-27 | $46.69 | $47.10 | $44.72 | $46.63 | $44.82 | 311,794 |
2021-01-26 | $48.33 | $48.69 | $47.45 | $47.51 | $45.66 | 161,118 |
2021-01-25 | $47.06 | $48.13 | $46.53 | $47.99 | $46.12 | 198,676 |
2021-01-22 | $47.60 | $47.95 | $46.44 | $47.55 | $45.70 | 161,336 |
2021-01-21 | $48.79 | $48.97 | $47.85 | $47.85 | $45.99 | 139,801 |
2021-01-20 | $48.23 | $48.79 | $47.92 | $48.46 | $46.58 | 143,340 |
2021-01-19 | $49.47 | $50.99 | $47.61 | $48.32 | $46.44 | 205,281 |
2021-01-15 | $49.45 | $50.27 | $48.92 | $49.01 | $47.10 | 223,530 |
2021-01-14 | $50.50 | $51.30 | $49.18 | $49.69 | $47.76 | 170,977 |
2021-01-13 | $51.53 | $52.73 | $50.31 | $50.31 | $48.35 | 174,628 |
2021-01-12 | $53.58 | $53.80 | $50.99 | $51.15 | $49.16 | 318,719 |
2021-01-11 | $53.36 | $53.89 | $52.83 | $53.55 | $51.47 | 165,586 |
2021-01-08 | $54.75 | $55.07 | $53.26 | $54.10 | $52.00 | 242,996 |
2021-01-07 | $54.82 | $56.10 | $53.86 | $54.70 | $52.57 | 388,883 |
2021-01-06 | $51.00 | $54.90 | $50.90 | $54.48 | $52.36 | 478,486 |
2021-01-05 | $48.63 | $50.34 | $48.63 | $49.72 | $47.79 | 200,062 |
2021-01-04 | $49.24 | $49.99 | $48.33 | $48.69 | $46.80 | 263,599 |
2020-12-31 | $48.54 | $49.53 | $48.00 | $49.15 | $47.24 | 192,221 |
2020-12-30 | $47.61 | $48.70 | $47.61 | $48.50 | $46.61 | 209,195 |
2020-12-29 | $48.05 | $48.83 | $47.09 | $47.54 | $45.69 | 150,705 |
2020-12-28 | $49.28 | $49.28 | $47.90 | $48.06 | $46.19 | 246,236 |
2020-12-24 | $49.18 | $49.56 | $48.61 | $48.87 | $46.97 | 52,679 |
2020-12-23 | $49.47 | $50.26 | $48.97 | $49.12 | $47.21 | 142,945 |
2020-12-22 | $48.76 | $49.64 | $48.49 | $49.28 | $47.36 | 113,186 |
2020-12-21 | $50.19 | $50.19 | $47.89 | $48.76 | $46.86 | 183,836 |
2020-12-18 | $50.80 | $51.25 | $50.21 | $50.68 | $48.71 | 476,903 |
2020-12-17 | $49.64 | $51.31 | $49.64 | $50.57 | $48.60 | 171,417 |
2020-12-16 | $49.62 | $50.38 | $48.73 | $49.54 | $47.61 | 189,576 |
2020-12-15 | $48.30 | $49.53 | $47.58 | $49.31 | $47.39 | 229,459 |
2020-12-14 | $47.15 | $48.40 | $46.95 | $47.98 | $46.11 | 253,393 |
2020-12-11 | $45.85 | $47.38 | $45.85 | $46.76 | $44.94 | 138,282 |
2020-12-10 | $47.35 | $47.35 | $45.48 | $46.83 | $44.72 | 157,304 |
2020-12-09 | $46.34 | $47.86 | $45.70 | $47.48 | $45.34 | 223,807 |
2020-12-08 | $44.94 | $45.62 | $44.57 | $45.44 | $43.39 | 190,362 |
2020-12-07 | $44.96 | $45.46 | $44.48 | $44.91 | $42.89 | 199,440 |
2020-12-04 | $45.91 | $46.23 | $44.73 | $45.11 | $43.08 | 232,930 |
2020-12-03 | $45.79 | $46.35 | $45.31 | $45.78 | $43.72 | 107,949 |
2020-12-02 | $45.67 | $46.45 | $44.90 | $45.89 | $43.82 | 190,628 |
2020-12-01 | $46.18 | $46.97 | $45.72 | $46.01 | $43.94 | 168,891 |
2020-11-30 | $46.56 | $47.30 | $45.32 | $45.58 | $43.53 | 278,936 |
2020-11-27 | $46.88 | $47.59 | $46.55 | $47.51 | $45.37 | 78,675 |
2020-11-25 | $46.78 | $47.40 | $45.54 | $47.07 | $44.95 | 189,941 |
2020-11-24 | $47.05 | $48.13 | $46.60 | $46.90 | $44.79 | 279,850 |
2020-11-23 | $46.91 | $47.88 | $46.40 | $46.61 | $44.51 | 242,672 |
2020-11-20 | $47.45 | $48.97 | $46.53 | $46.89 | $44.78 | 493,137 |
2020-11-19 | $49.24 | $49.24 | $47.50 | $48.32 | $46.15 | 132,045 |
2020-11-18 | $50.45 | $50.90 | $49.34 | $49.55 | $47.32 | 164,841 |
2020-11-17 | $51.00 | $51.00 | $49.59 | $50.20 | $47.94 | 210,487 |
2020-11-16 | $50.89 | $51.59 | $50.81 | $51.19 | $48.89 | 161,583 |
2020-11-13 | $49.27 | $50.49 | $48.91 | $50.16 | $47.90 | 129,296 |
2020-11-12 | $49.46 | $50.71 | $47.45 | $49.36 | $47.14 | 263,164 |
2020-11-11 | $49.11 | $49.43 | $47.26 | $49.43 | $47.21 | 105,137 |
2020-11-10 | $47.11 | $49.88 | $47.03 | $49.09 | $46.88 | 209,630 |
2020-11-09 | $47.88 | $51.35 | $46.37 | $46.59 | $44.49 | 194,056 |
2020-11-06 | $48.74 | $52.71 | $46.85 | $46.85 | $44.74 | 121,027 |
2020-11-05 | $46.72 | $48.88 | $46.65 | $48.35 | $46.17 | 163,017 |
2020-11-04 | $46.20 | $47.96 | $45.69 | $46.74 | $44.64 | 187,429 |
2020-11-03 | $48.67 | $49.48 | $46.99 | $47.09 | $44.97 | 145,136 |
2020-11-02 | $50.39 | $50.39 | $47.32 | $47.87 | $45.72 | 227,272 |
2020-10-30 | $49.81 | $50.62 | $45.99 | $46.73 | $44.63 | 312,014 |
2020-10-29 | $57.41 | $57.41 | $50.09 | $50.41 | $48.14 | 265,496 |
2020-10-28 | $51.85 | $53.09 | $51.66 | $52.33 | $49.97 | 173,803 |
2020-10-27 | $54.34 | $54.94 | $52.20 | $52.74 | $50.37 | 166,263 |
2020-10-26 | $54.67 | $54.78 | $53.94 | $54.50 | $52.05 | 168,696 |
2020-10-23 | $54.04 | $55.47 | $53.80 | $55.22 | $52.73 | 149,552 |
2020-10-22 | $53.21 | $54.38 | $52.94 | $53.78 | $51.36 | 179,136 |
2020-10-21 | $50.96 | $53.41 | $50.90 | $53.29 | $50.89 | 182,252 |
2020-10-20 | $50.71 | $50.88 | $49.73 | $50.67 | $48.39 | 132,048 |
2020-10-19 | $49.71 | $50.74 | $49.52 | $50.19 | $47.93 | 109,621 |
2020-10-16 | $48.87 | $49.64 | $48.76 | $49.60 | $47.37 | 131,424 |
2020-10-15 | $48.19 | $49.59 | $47.71 | $48.98 | $46.78 | 135,414 |
2020-10-14 | $46.99 | $49.03 | $46.99 | $48.71 | $46.52 | 162,567 |
2020-10-13 | $48.62 | $48.67 | $46.39 | $47.14 | $45.02 | 91,729 |
2020-10-12 | $47.02 | $49.37 | $46.68 | $49.14 | $46.93 | 166,749 |
2020-10-09 | $47.47 | $48.13 | $46.80 | $46.98 | $44.87 | 123,672 |
2020-10-08 | $45.91 | $47.29 | $45.91 | $46.97 | $44.86 | 99,152 |
2020-10-07 | $45.07 | $45.66 | $44.87 | $45.37 | $43.33 | 159,118 |
2020-10-06 | $45.72 | $45.72 | $44.52 | $44.83 | $42.81 | 208,285 |
2020-10-05 | $44.98 | $45.98 | $44.98 | $45.38 | $43.34 | 84,209 |
2020-10-02 | $43.81 | $44.80 | $43.61 | $44.65 | $42.64 | 121,281 |
2020-10-01 | $44.80 | $44.80 | $43.88 | $44.41 | $42.41 | 93,211 |
2020-09-30 | $44.21 | $44.66 | $43.68 | $44.53 | $42.53 | 185,070 |
2020-09-29 | $44.13 | $44.27 | $43.05 | $43.96 | $41.98 | 140,044 |
2020-09-28 | $43.77 | $44.41 | $43.64 | $44.08 | $42.10 | 143,034 |
2020-09-25 | $42.71 | $43.34 | $42.58 | $43.18 | $41.24 | 171,559 |
2020-09-24 | $42.11 | $43.64 | $41.74 | $43.00 | $41.06 | 138,842 |
2020-09-23 | $43.38 | $44.20 | $42.04 | $42.10 | $40.21 | 139,525 |
2020-09-22 | $42.67 | $43.53 | $42.28 | $43.23 | $41.28 | 143,039 |
2020-09-21 | $43.57 | $43.97 | $41.51 | $42.64 | $40.72 | 168,682 |
2020-09-18 | $45.00 | $45.00 | $43.18 | $44.21 | $42.22 | 478,631 |
2020-09-17 | $45.59 | $45.99 | $44.43 | $44.54 | $42.54 | 221,030 |
2020-09-16 | $46.31 | $46.88 | $45.78 | $45.93 | $43.86 | 244,207 |
2020-09-15 | $47.34 | $47.34 | $45.68 | $46.16 | $44.08 | 93,319 |
2020-09-14 | $47.56 | $47.56 | $46.58 | $46.89 | $44.78 | 110,689 |
2020-09-11 | $48.52 | $48.79 | $46.80 | $47.13 | $45.01 | 97,255 |
2020-09-10 | $50.31 | $51.07 | $48.57 | $48.80 | $46.31 | 205,957 |
2020-09-09 | $48.66 | $50.58 | $48.24 | $50.19 | $47.63 | 293,067 |
2020-09-08 | $47.51 | $48.47 | $44.92 | $48.08 | $45.63 | 164,255 |
2020-09-04 | $49.14 | $49.33 | $47.17 | $47.73 | $45.29 | 159,809 |
2020-09-03 | $49.07 | $49.79 | $48.04 | $48.48 | $46.01 | 219,614 |
2020-09-02 | $48.98 | $49.67 | $48.71 | $48.97 | $46.47 | 104,791 |
2020-09-01 | $48.47 | $49.16 | $46.25 | $48.97 | $46.47 | 115,984 |
2020-08-31 | $48.56 | $49.18 | $48.25 | $48.71 | $46.22 | 161,357 |
2020-08-28 | $49.18 | $49.51 | $48.55 | $48.76 | $46.27 | 99,263 |
2020-08-27 | $48.95 | $49.67 | $48.53 | $49.16 | $46.65 | 112,612 |
2020-08-26 | $50.07 | $50.46 | $48.81 | $48.81 | $46.32 | 144,709 |
2020-08-25 | $49.83 | $50.08 | $49.30 | $50.06 | $47.50 | 149,732 |
2020-08-24 | $48.35 | $49.42 | $48.05 | $49.42 | $46.90 | 129,541 |
2020-08-21 | $48.07 | $48.43 | $47.75 | $48.28 | $45.82 | 86,364 |
2020-08-20 | $47.43 | $48.44 | $47.43 | $48.41 | $45.94 | 121,682 |
2020-08-19 | $47.65 | $48.45 | $47.29 | $47.93 | $45.48 | 142,509 |
2020-08-18 | $47.11 | $47.73 | $46.66 | $47.53 | $45.10 | 119,665 |
2020-08-17 | $47.15 | $47.59 | $46.75 | $47.03 | $44.63 | 169,829 |
2020-08-14 | $47.46 | $47.53 | $46.56 | $47.05 | $44.65 | 135,955 |
2020-08-13 | $47.16 | $48.41 | $47.16 | $47.81 | $45.37 | 151,406 |
2020-08-12 | $48.46 | $48.49 | $47.09 | $47.44 | $45.02 | 165,074 |
2020-08-11 | $47.32 | $48.36 | $46.74 | $47.81 | $45.37 | 272,309 |
2020-08-10 | $47.31 | $47.31 | $46.55 | $46.74 | $44.35 | 99,525 |
2020-08-07 | $45.32 | $47.29 | $45.21 | $46.99 | $44.59 | 148,476 |
2020-08-06 | $45.79 | $46.35 | $45.14 | $45.53 | $43.21 | 139,514 |
2020-08-05 | $45.62 | $46.44 | $45.39 | $45.95 | $43.60 | 197,216 |
2020-08-04 | $46.00 | $46.47 | $44.18 | $45.26 | $42.95 | 247,882 |
2020-08-03 | $46.50 | $47.14 | $46.15 | $46.36 | $43.99 | 104,725 |
2020-07-31 | $46.75 | $46.89 | $45.42 | $46.32 | $43.96 | 232,262 |
2020-07-30 | $46.31 | $47.83 | $44.78 | $46.85 | $44.46 | 291,535 |
2020-07-29 | $46.15 | $47.24 | $46.15 | $46.95 | $44.55 | 95,375 |
2020-07-28 | $46.43 | $46.71 | $45.84 | $45.91 | $43.57 | 69,595 |
2020-07-27 | $46.85 | $47.01 | $46.28 | $46.69 | $44.31 | 47,844 |
2020-07-24 | $47.84 | $48.15 | $46.79 | $46.93 | $44.53 | 84,354 |
2020-07-23 | $47.10 | $48.04 | $46.96 | $47.91 | $45.46 | 224,058 |
2020-07-22 | $47.25 | $47.43 | $46.73 | $47.05 | $44.65 | 175,713 |
2020-07-21 | $47.20 | $47.99 | $46.96 | $47.34 | $44.92 | 263,621 |
2020-07-20 | $47.42 | $48.06 | $46.41 | $46.91 | $44.52 | 142,689 |
2020-07-17 | $47.42 | $47.79 | $46.72 | $47.47 | $45.05 | 176,645 |
2020-07-16 | $47.44 | $48.56 | $47.30 | $47.40 | $44.98 | 144,785 |
2020-07-15 | $47.96 | $49.04 | $45.35 | $47.66 | $45.23 | 355,910 |
2020-07-14 | $45.33 | $47.13 | $45.23 | $47.05 | $44.65 | 175,894 |
2020-07-13 | $46.23 | $46.53 | $45.39 | $45.40 | $43.08 | 129,710 |
2020-07-10 | $44.99 | $46.11 | $44.76 | $45.75 | $43.41 | 150,617 |
2020-07-09 | $45.83 | $45.83 | $44.50 | $44.83 | $42.54 | 190,800 |
2020-07-08 | $44.67 | $45.11 | $44.44 | $45.07 | $42.77 | 157,517 |
2020-07-07 | $45.13 | $45.13 | $44.42 | $44.71 | $42.43 | 186,747 |
2020-07-06 | $45.42 | $45.60 | $44.81 | $45.40 | $43.08 | 198,328 |
2020-07-02 | $45.14 | $45.44 | $44.18 | $44.63 | $42.35 | 150,211 |
2020-07-01 | $45.17 | $45.32 | $44.25 | $44.41 | $42.14 | 140,473 |
2020-06-30 | $44.60 | $45.27 | $44.44 | $45.00 | $42.70 | 207,822 |
2020-06-29 | $43.97 | $44.99 | $43.63 | $44.74 | $42.46 | 169,737 |
2020-06-26 | $44.00 | $44.17 | $43.13 | $43.52 | $41.30 | 543,676 |
2020-06-25 | $43.70 | $44.19 | $43.05 | $44.02 | $41.77 | 222,591 |
2020-06-24 | $44.07 | $44.08 | $42.84 | $43.82 | $41.58 | 174,666 |
2020-06-23 | $43.96 | $44.71 | $43.29 | $44.61 | $42.33 | 197,566 |
2020-06-22 | $42.58 | $43.35 | $41.97 | $43.29 | $41.08 | 106,603 |
2020-06-19 | $43.00 | $43.13 | $42.20 | $42.84 | $40.65 | 255,069 |
2020-06-18 | $41.80 | $43.13 | $41.80 | $42.94 | $40.75 | 148,912 |
2020-06-17 | $42.67 | $42.69 | $41.41 | $41.97 | $39.83 | 124,291 |
2020-06-16 | $43.63 | $44.20 | $41.46 | $42.60 | $40.43 | 239,612 |
2020-06-15 | $43.25 | $43.47 | $41.54 | $42.26 | $40.10 | 331,124 |
2020-06-12 | $40.85 | $42.27 | $40.40 | $41.82 | $39.69 | 346,396 |
2020-06-11 | $39.16 | $40.06 | $38.84 | $39.38 | $37.10 | 325,949 |
2020-06-10 | $41.23 | $41.70 | $40.08 | $40.84 | $38.48 | 135,456 |
2020-06-09 | $41.24 | $42.09 | $40.59 | $41.41 | $39.02 | 113,582 |
2020-06-08 | $43.00 | $43.37 | $41.50 | $41.81 | $39.39 | 130,505 |
2020-06-05 | $41.08 | $43.04 | $40.14 | $42.42 | $39.97 | 146,415 |
2020-06-04 | $38.92 | $39.89 | $38.64 | $39.56 | $37.27 | 104,186 |
2020-06-03 | $38.12 | $39.61 | $38.12 | $39.18 | $36.92 | 130,970 |
2020-06-02 | $37.57 | $38.21 | $37.16 | $38.08 | $35.88 | 78,696 |
2020-06-01 | $38.96 | $38.96 | $37.39 | $37.44 | $35.28 | 178,845 |
2020-05-29 | $38.29 | $38.74 | $37.49 | $38.67 | $36.43 | 174,776 |
2020-05-28 | $39.75 | $40.00 | $38.27 | $38.45 | $36.23 | 169,824 |
2020-05-27 | $36.68 | $38.94 | $35.33 | $38.92 | $36.67 | 250,550 |
2020-05-26 | $37.30 | $37.30 | $35.50 | $35.70 | $33.64 | 156,844 |
2020-05-22 | $35.84 | $36.00 | $35.38 | $36.00 | $33.92 | 78,700 |
2020-05-21 | $34.82 | $36.19 | $34.82 | $35.65 | $33.59 | 166,087 |
2020-05-20 | $33.19 | $35.06 | $32.96 | $34.79 | $32.78 | 192,287 |
2020-05-19 | $33.40 | $33.40 | $32.46 | $32.52 | $30.64 | 194,498 |
2020-05-18 | $32.17 | $33.61 | $32.05 | $33.47 | $31.54 | 197,804 |
2020-05-15 | $29.43 | $30.74 | $29.13 | $30.58 | $28.81 | 176,306 |
2020-05-14 | $28.86 | $29.56 | $28.03 | $29.55 | $27.84 | 195,781 |
2020-05-13 | $30.75 | $30.75 | $28.65 | $29.58 | $27.87 | 192,492 |
2020-05-12 | $32.41 | $32.57 | $31.02 | $31.17 | $29.37 | 237,232 |
2020-05-11 | $33.41 | $33.50 | $32.23 | $32.27 | $30.40 | 220,034 |
2020-05-08 | $32.36 | $33.70 | $32.08 | $33.51 | $31.57 | 116,496 |
2020-05-07 | $31.82 | $32.36 | $30.96 | $31.73 | $29.90 | 316,739 |
2020-05-06 | $34.07 | $34.20 | $31.41 | $31.50 | $29.68 | 266,350 |
2020-05-05 | $34.23 | $35.07 | $34.08 | $34.12 | $32.15 | 222,452 |
2020-05-04 | $33.84 | $34.33 | $33.27 | $33.90 | $31.94 | 143,997 |
2020-05-01 | $34.43 | $35.14 | $33.62 | $34.27 | $32.29 | 220,678 |
2020-04-30 | $37.41 | $37.95 | $35.34 | $35.48 | $33.43 | 295,099 |
2020-04-29 | $38.07 | $39.74 | $36.60 | $38.57 | $36.34 | 140,230 |
2020-04-28 | $36.03 | $37.20 | $35.23 | $36.75 | $34.63 | 147,717 |
2020-04-27 | $34.25 | $36.40 | $34.25 | $35.96 | $33.88 | 87,340 |
2020-04-24 | $34.11 | $34.45 | $33.12 | $34.05 | $32.08 | 93,771 |
2020-04-23 | $34.77 | $35.60 | $33.94 | $34.01 | $32.04 | 169,862 |
2020-04-22 | $36.16 | $37.72 | $34.20 | $34.66 | $32.66 | 100,346 |
2020-04-21 | $34.90 | $35.70 | $34.42 | $35.36 | $33.32 | 108,473 |
2020-04-20 | $35.54 | $36.60 | $35.10 | $35.83 | $33.76 | 82,576 |
2020-04-17 | $35.91 | $37.40 | $35.91 | $36.49 | $34.38 | 126,792 |
2020-04-16 | $36.13 | $36.38 | $34.00 | $35.36 | $33.32 | 168,563 |
2020-04-15 | $35.91 | $37.68 | $35.31 | $35.66 | $33.60 | 132,783 |
2020-04-14 | $37.88 | $39.05 | $36.95 | $37.40 | $35.24 | 129,568 |
2020-04-13 | $37.84 | $38.82 | $36.34 | $36.70 | $34.58 | 110,522 |
2020-04-09 | $35.10 | $38.39 | $34.44 | $38.27 | $36.06 | 216,712 |
2020-04-08 | $33.30 | $34.85 | $32.75 | $34.31 | $32.33 | 132,944 |
2020-04-07 | $34.26 | $34.89 | $32.30 | $32.69 | $30.80 | 175,933 |
2020-04-06 | $33.60 | $34.47 | $32.77 | $33.46 | $31.53 | 161,265 |
2020-04-03 | $33.64 | $34.08 | $31.64 | $32.31 | $30.44 | 164,313 |
2020-04-02 | $34.53 | $35.79 | $32.95 | $34.10 | $32.13 | 171,684 |
2020-04-01 | $35.17 | $36.08 | $33.77 | $34.63 | $32.63 | 208,951 |
2020-03-31 | $34.54 | $36.60 | $34.32 | $36.24 | $34.15 | 194,367 |
2020-03-30 | $33.50 | $35.00 | $32.73 | $34.82 | $32.81 | 178,527 |
2020-03-27 | $32.16 | $34.05 | $31.27 | $33.35 | $31.42 | 186,772 |
2020-03-26 | $33.25 | $33.75 | $32.27 | $33.23 | $31.31 | 264,834 |
2020-03-25 | $33.81 | $34.92 | $31.09 | $32.83 | $30.93 | 242,354 |
2020-03-24 | $32.13 | $34.12 | $32.13 | $34.11 | $32.14 | 257,771 |
2020-03-23 | $30.39 | $30.88 | $27.86 | $30.75 | $28.97 | 264,247 |
2020-03-20 | $29.58 | $31.16 | $27.31 | $28.91 | $27.24 | 405,452 |
2020-03-19 | $27.76 | $29.82 | $25.34 | $29.22 | $27.53 | 315,152 |
2020-03-18 | $33.87 | $34.34 | $27.17 | $27.74 | $26.14 | 346,506 |
2020-03-17 | $33.37 | $35.91 | $31.93 | $35.90 | $33.82 | 380,735 |
2020-03-16 | $31.79 | $34.57 | $31.10 | $32.81 | $30.91 | 259,093 |
2020-03-13 | $34.63 | $35.04 | $33.30 | $34.85 | $32.84 | 197,930 |
2020-03-12 | $34.70 | $34.95 | $32.35 | $33.43 | $31.23 | 253,102 |
2020-03-11 | $38.28 | $38.55 | $36.60 | $37.07 | $34.63 | 167,557 |
2020-03-10 | $39.79 | $40.31 | $37.70 | $39.24 | $36.66 | 190,864 |
2020-03-09 | $40.10 | $40.10 | $38.34 | $38.87 | $36.31 | 203,414 |
2020-03-06 | $40.84 | $42.52 | $40.65 | $42.30 | $39.51 | 138,768 |
2020-03-05 | $42.09 | $42.10 | $41.25 | $41.95 | $39.19 | 164,180 |
2020-03-04 | $42.06 | $43.15 | $41.49 | $43.08 | $40.24 | 92,449 |
2020-03-03 | $42.46 | $43.66 | $41.21 | $41.69 | $38.94 | 141,896 |
2020-03-02 | $40.13 | $42.71 | $40.13 | $42.68 | $39.87 | 151,426 |
2020-02-28 | $43.28 | $43.74 | $39.80 | $40.41 | $37.75 | 292,142 |
2020-02-27 | $45.83 | $46.87 | $43.95 | $44.05 | $41.14 | 304,068 |
2020-02-26 | $45.05 | $46.59 | $45.00 | $46.51 | $43.45 | 285,249 |
2020-02-25 | $45.45 | $45.76 | $44.75 | $44.95 | $41.99 | 179,353 |
2020-02-24 | $45.44 | $45.73 | $43.88 | $45.44 | $42.45 | 147,119 |
2020-02-21 | $44.90 | $46.98 | $43.78 | $46.10 | $43.06 | 436,625 |
2020-02-20 | $43.44 | $43.71 | $42.81 | $43.45 | $40.59 | 69,848 |
2020-02-19 | $43.70 | $43.88 | $43.14 | $43.55 | $40.68 | 123,111 |
2020-02-18 | $43.52 | $44.18 | $43.29 | $43.58 | $40.71 | 126,953 |
2020-02-14 | $43.70 | $43.85 | $43.36 | $43.51 | $40.64 | 95,753 |
2020-02-13 | $43.24 | $43.69 | $43.11 | $43.67 | $40.79 | 96,863 |
2020-02-12 | $44.09 | $44.09 | $43.24 | $43.25 | $40.40 | 94,846 |
2020-02-11 | $43.58 | $44.02 | $43.49 | $43.98 | $41.08 | 89,639 |
2020-02-10 | $43.08 | $43.54 | $43.04 | $43.52 | $40.65 | 96,796 |
2020-02-07 | $43.26 | $43.26 | $42.72 | $43.07 | $40.23 | 56,115 |
2020-02-06 | $42.63 | $43.44 | $42.63 | $43.34 | $40.49 | 70,562 |
2020-02-05 | $41.97 | $42.62 | $41.79 | $42.62 | $39.81 | 146,753 |
2020-02-04 | $43.28 | $43.32 | $41.65 | $41.68 | $38.94 | 133,809 |
2020-02-03 | $43.07 | $43.36 | $42.91 | $42.97 | $40.14 | 159,361 |
2020-01-31 | $43.72 | $44.14 | $42.82 | $42.94 | $40.11 | 206,876 |
2020-01-30 | $43.53 | $44.18 | $42.99 | $43.81 | $40.93 | 184,629 |
2020-01-29 | $44.52 | $44.52 | $43.81 | $43.81 | $40.93 | 172,517 |
2020-01-28 | $43.94 | $44.71 | $43.90 | $44.43 | $41.50 | 213,530 |
2020-01-27 | $43.00 | $43.93 | $42.14 | $43.81 | $40.93 | 117,315 |
2020-01-24 | $43.59 | $43.64 | $43.08 | $43.44 | $40.58 | 127,346 |
2020-01-23 | $43.08 | $43.62 | $42.80 | $43.62 | $40.75 | 240,827 |
2020-01-22 | $42.26 | $43.34 | $42.26 | $43.29 | $40.44 | 290,548 |
2020-01-21 | $42.09 | $42.30 | $41.89 | $42.17 | $39.39 | 182,761 |
2020-01-17 | $41.97 | $42.29 | $41.60 | $42.17 | $39.39 | 172,013 |
2020-01-16 | $41.17 | $41.79 | $40.95 | $41.62 | $38.88 | 157,833 |
2020-01-15 | $40.38 | $41.13 | $40.37 | $40.97 | $38.27 | 159,760 |
2020-01-14 | $40.31 | $40.65 | $39.62 | $40.32 | $37.66 | 556,119 |
2020-01-13 | $40.23 | $40.52 | $39.54 | $40.36 | $37.70 | 399,351 |
2020-01-10 | $40.99 | $40.99 | $39.78 | $40.17 | $37.52 | 208,077 |
2020-01-09 | $40.54 | $41.00 | $40.37 | $40.80 | $38.11 | 394,737 |
2020-01-08 | $40.87 | $41.05 | $40.40 | $40.40 | $37.74 | 123,467 |
2020-01-07 | $41.79 | $41.86 | $40.89 | $40.95 | $38.25 | 166,657 |
2020-01-06 | $41.08 | $42.11 | $40.75 | $41.97 | $39.21 | 190,047 |
2020-01-03 | $40.52 | $41.34 | $40.42 | $41.29 | $38.57 | 359,087 |
2020-01-02 | $41.26 | $41.44 | $40.51 | $40.75 | $38.07 | 172,889 |
2019-12-31 | $41.01 | $41.60 | $41.00 | $41.21 | $38.50 | 293,524 |
2019-12-30 | $41.46 | $41.50 | $40.75 | $41.01 | $38.31 | 211,016 |
2019-12-27 | $41.95 | $41.99 | $41.41 | $41.49 | $38.76 | 182,949 |
2019-12-26 | $42.04 | $42.18 | $41.75 | $41.99 | $39.22 | 111,392 |
2019-12-24 | $42.05 | $42.23 | $41.89 | $42.05 | $39.28 | 53,915 |
2019-12-23 | $42.08 | $42.28 | $41.17 | $42.08 | $39.31 | 232,117 |
2019-12-20 | $42.59 | $42.75 | $41.98 | $42.07 | $39.30 | 1,059,565 |
2019-12-19 | $42.46 | $42.85 | $42.16 | $42.42 | $39.63 | 361,518 |
2019-12-18 | $42.36 | $42.79 | $42.23 | $42.46 | $39.66 | 421,882 |
2019-12-17 | $41.86 | $42.39 | $41.70 | $42.36 | $39.57 | 156,026 |
2019-12-16 | $42.09 | $42.09 | $41.68 | $41.89 | $39.13 | 232,363 |
2019-12-13 | $42.03 | $42.62 | $41.75 | $41.88 | $39.12 | 229,722 |
2019-12-12 | $41.46 | $42.30 | $41.42 | $42.25 | $39.19 | 182,944 |
2019-12-11 | $41.35 | $41.50 | $40.90 | $41.50 | $38.49 | 223,046 |
2019-12-10 | $40.70 | $41.41 | $40.70 | $41.35 | $38.35 | 174,106 |
2019-12-09 | $40.44 | $41.12 | $40.44 | $40.73 | $37.78 | 289,889 |
2019-12-06 | $40.04 | $41.05 | $40.00 | $40.54 | $37.60 | 367,189 |
2019-12-05 | $39.44 | $39.91 | $39.20 | $39.81 | $36.92 | 276,758 |
2019-12-04 | $39.51 | $39.76 | $39.21 | $39.42 | $36.56 | 217,648 |
2019-12-03 | $39.06 | $39.41 | $38.90 | $39.37 | $36.52 | 258,393 |
2019-12-02 | $39.59 | $39.70 | $39.02 | $39.30 | $36.45 | 166,255 |
2019-11-29 | $39.61 | $39.94 | $39.40 | $39.56 | $36.69 | 121,678 |
2019-11-27 | $39.24 | $39.84 | $38.99 | $39.62 | $36.75 | 158,955 |
2019-11-26 | $38.41 | $39.51 | $37.40 | $39.17 | $36.33 | 285,801 |
2019-11-25 | $36.82 | $37.87 | $36.56 | $37.42 | $34.71 | 383,466 |
2019-11-22 | $36.45 | $36.80 | $36.20 | $36.61 | $33.96 | 211,487 |
2019-11-21 | $37.33 | $37.51 | $36.18 | $36.41 | $33.77 | 228,359 |
2019-11-20 | $36.80 | $37.47 | $36.80 | $37.27 | $34.57 | 266,615 |
2019-11-19 | $36.71 | $37.23 | $36.61 | $36.87 | $34.20 | 215,537 |
2019-11-18 | $36.10 | $36.84 | $36.09 | $36.54 | $33.89 | 203,960 |
2019-11-15 | $36.20 | $36.36 | $35.58 | $35.93 | $33.33 | 737,384 |
2019-11-14 | $35.54 | $36.42 | $35.40 | $36.00 | $33.39 | 267,525 |
2019-11-13 | $35.62 | $35.77 | $35.00 | $35.17 | $32.62 | 193,609 |
2019-11-12 | $35.18 | $35.83 | $34.99 | $35.77 | $33.18 | 164,512 |
2019-11-11 | $34.74 | $35.14 | $34.32 | $35.08 | $32.54 | 180,932 |
2019-11-08 | $34.97 | $35.62 | $34.29 | $34.68 | $32.17 | 289,122 |
2019-11-07 | $36.09 | $36.29 | $34.34 | $34.95 | $32.42 | 493,638 |
2019-11-06 | $35.47 | $35.86 | $34.93 | $35.74 | $33.15 | 201,665 |
2019-11-05 | $35.73 | $36.28 | $35.36 | $35.42 | $32.85 | 160,109 |
2019-11-04 | $36.19 | $36.50 | $35.64 | $35.70 | $33.11 | 213,467 |
2019-11-01 | $35.92 | $36.24 | $35.43 | $35.98 | $33.37 | 227,156 |
2019-10-31 | $35.60 | $35.96 | $35.49 | $35.81 | $33.21 | 374,346 |
2019-10-30 | $35.03 | $35.89 | $34.58 | $35.52 | $32.94 | 264,865 |
2019-10-29 | $35.07 | $35.46 | $34.79 | $34.94 | $32.41 | 196,721 |
2019-10-28 | $34.84 | $35.52 | $34.84 | $35.07 | $32.53 | 117,233 |
2019-10-25 | $34.51 | $35.01 | $34.26 | $34.79 | $32.27 | 139,903 |
2019-10-24 | $35.19 | $35.37 | $34.57 | $34.59 | $32.08 | 172,832 |
2019-10-23 | $36.15 | $36.46 | $35.15 | $35.19 | $32.64 | 216,561 |
2019-10-22 | $36.67 | $36.74 | $36.18 | $36.23 | $33.60 | 293,726 |
2019-10-21 | $36.79 | $37.12 | $36.64 | $36.72 | $34.06 | 155,342 |
2019-10-18 | $36.61 | $36.80 | $36.02 | $36.67 | $34.01 | 155,644 |
2019-10-17 | $37.10 | $37.31 | $36.65 | $36.80 | $34.13 | 134,505 |
2019-10-16 | $36.63 | $37.40 | $36.51 | $37.08 | $34.39 | 328,064 |
2019-10-15 | $38.07 | $38.10 | $36.42 | $36.80 | $34.13 | 569,030 |
2019-10-14 | $37.72 | $38.58 | $37.72 | $38.20 | $35.43 | 326,183 |
2019-10-11 | $38.05 | $38.65 | $37.36 | $37.92 | $35.17 | 335,157 |
2019-10-10 | $38.01 | $38.37 | $35.66 | $38.27 | $35.50 | 958,646 |
2019-10-09 | $37.26 | $39.83 | $36.42 | $37.88 | $35.13 | 3,209,364 |
2019-10-08 | $49.71 | $49.85 | $48.62 | $48.94 | $45.39 | 116,273 |
2019-10-07 | $50.37 | $50.51 | $49.85 | $50.04 | $46.41 | 100,369 |
2019-10-04 | $49.40 | $50.55 | $49.40 | $50.52 | $46.86 | 71,227 |
2019-10-03 | $49.28 | $49.68 | $48.98 | $49.41 | $45.83 | 108,062 |
2019-10-02 | $50.18 | $50.54 | $49.07 | $49.47 | $45.88 | 121,964 |
2019-10-01 | $51.31 | $51.93 | $50.22 | $50.55 | $46.89 | 136,018 |
2019-09-30 | $50.93 | $51.59 | $50.83 | $51.24 | $47.53 | 134,127 |
2019-09-27 | $51.75 | $51.91 | $50.70 | $50.94 | $47.25 | 101,822 |
2019-09-26 | $52.05 | $52.14 | $50.78 | $51.60 | $47.86 | 156,080 |
2019-09-25 | $50.93 | $52.18 | $50.72 | $52.12 | $48.34 | 144,919 |
2019-09-24 | $50.03 | $50.83 | $49.75 | $50.71 | $47.03 | 173,875 |
2019-09-23 | $49.96 | $50.21 | $49.65 | $50.03 | $46.40 | 79,931 |
2019-09-20 | $49.55 | $50.14 | $49.30 | $49.95 | $46.33 | 273,955 |
2019-09-19 | $50.17 | $50.45 | $49.41 | $49.54 | $45.95 | 112,654 |
2019-09-18 | $50.09 | $50.45 | $49.46 | $50.03 | $46.40 | 135,789 |
2019-09-17 | $49.46 | $50.14 | $49.31 | $50.04 | $46.41 | 93,001 |
2019-09-16 | $49.49 | $49.95 | $48.94 | $49.62 | $46.02 | 98,694 |
2019-09-13 | $49.29 | $49.72 | $48.79 | $49.62 | $46.02 | 114,565 |
2019-09-12 | $49.76 | $49.89 | $48.77 | $49.44 | $45.58 | 158,617 |
2019-09-11 | $49.94 | $50.68 | $49.44 | $49.74 | $45.86 | 191,884 |
2019-09-10 | $50.78 | $51.07 | $49.70 | $49.93 | $46.03 | 193,528 |
2019-09-09 | $50.21 | $51.15 | $49.74 | $50.88 | $46.91 | 176,630 |
2019-09-06 | $49.84 | $50.23 | $49.20 | $50.15 | $46.23 | 168,182 |
2019-09-05 | $49.90 | $50.70 | $49.71 | $49.74 | $45.86 | 122,535 |
2019-09-04 | $49.33 | $49.70 | $48.92 | $49.62 | $45.75 | 53,096 |
2019-09-03 | $49.17 | $49.43 | $48.85 | $49.11 | $45.28 | 125,926 |
2019-08-30 | $49.37 | $49.44 | $48.88 | $49.28 | $45.43 | 106,041 |
2019-08-29 | $49.31 | $49.55 | $49.03 | $49.26 | $45.41 | 74,753 |
2019-08-28 | $48.50 | $49.12 | $48.46 | $48.94 | $45.12 | 134,388 |
2019-08-27 | $49.13 | $49.15 | $48.41 | $48.57 | $44.78 | 80,809 |
2019-08-26 | $48.96 | $49.06 | $48.63 | $48.92 | $45.10 | 82,123 |
2019-08-23 | $49.52 | $49.83 | $48.47 | $48.71 | $44.91 | 129,676 |
2019-08-22 | $49.16 | $49.52 | $48.79 | $49.49 | $45.63 | 78,164 |
2019-08-21 | $49.39 | $49.41 | $49.03 | $49.13 | $45.29 | 58,904 |
2019-08-20 | $49.89 | $50.00 | $49.28 | $49.30 | $45.45 | 64,108 |
2019-08-19 | $50.50 | $50.69 | $50.01 | $50.01 | $46.11 | 76,378 |
2019-08-16 | $49.07 | $50.25 | $48.78 | $50.10 | $46.19 | 250,409 |
2019-08-15 | $48.70 | $49.20 | $48.46 | $48.97 | $45.15 | 93,327 |
2019-08-14 | $48.20 | $49.00 | $48.09 | $48.64 | $44.84 | 189,703 |
2019-08-13 | $48.40 | $48.75 | $47.88 | $48.71 | $44.91 | 105,290 |
2019-08-12 | $47.94 | $48.80 | $47.78 | $48.43 | $44.65 | 124,998 |
2019-08-09 | $48.30 | $48.51 | $47.99 | $48.03 | $44.28 | 179,440 |
2019-08-08 | $48.23 | $49.04 | $48.07 | $48.38 | $44.60 | 168,880 |
2019-08-07 | $47.61 | $48.33 | $47.20 | $48.09 | $44.34 | 80,945 |
2019-08-06 | $47.50 | $48.35 | $47.36 | $48.00 | $44.25 | 138,745 |
2019-08-05 | $47.09 | $47.36 | $46.60 | $47.22 | $43.53 | 170,934 |
2019-08-02 | $46.84 | $47.69 | $46.69 | $47.44 | $43.74 | 93,738 |
2019-08-01 | $47.37 | $47.76 | $46.51 | $46.87 | $43.21 | 240,616 |
2019-07-31 | $47.95 | $48.75 | $47.46 | $47.83 | $44.10 | 216,307 |
2019-07-30 | $47.39 | $48.02 | $47.39 | $47.89 | $44.15 | 126,070 |
2019-07-29 | $48.16 | $48.39 | $47.48 | $47.55 | $43.84 | 151,568 |
2019-07-26 | $47.50 | $48.16 | $47.32 | $48.08 | $44.33 | 144,987 |
2019-07-25 | $47.42 | $47.68 | $47.25 | $47.47 | $43.76 | 141,800 |
2019-07-24 | $46.94 | $47.42 | $46.56 | $47.29 | $43.60 | 173,458 |
2019-07-23 | $46.88 | $47.01 | $46.26 | $46.91 | $43.25 | 111,628 |
2019-07-22 | $47.23 | $47.28 | $46.79 | $46.88 | $43.22 | 88,596 |
2019-07-19 | $47.00 | $47.53 | $46.94 | $47.23 | $43.54 | 139,035 |
2019-07-18 | $47.03 | $47.37 | $46.62 | $47.10 | $43.42 | 167,976 |
2019-07-17 | $47.52 | $47.62 | $46.79 | $47.07 | $43.40 | 121,103 |
2019-07-16 | $47.66 | $47.82 | $47.46 | $47.58 | $43.87 | 85,711 |
2019-07-15 | $47.98 | $48.02 | $47.41 | $47.73 | $44.00 | 72,690 |
2019-07-12 | $48.05 | $48.25 | $47.53 | $47.86 | $44.12 | 89,103 |
2019-07-11 | $48.23 | $48.44 | $47.73 | $48.00 | $44.25 | 116,030 |
2019-07-10 | $48.07 | $48.78 | $47.74 | $48.19 | $44.43 | 137,558 |
2019-07-09 | $47.96 | $48.08 | $47.71 | $48.00 | $44.25 | 93,217 |
2019-07-08 | $47.93 | $48.23 | $47.77 | $47.91 | $44.17 | 118,344 |
2019-07-05 | $47.24 | $47.97 | $47.00 | $47.97 | $44.23 | 52,921 |
2019-07-03 | $47.15 | $47.75 | $47.15 | $47.32 | $43.63 | 51,841 |
2019-07-02 | $46.87 | $47.11 | $46.56 | $47.00 | $43.33 | 147,141 |
2019-07-01 | $47.05 | $47.29 | $46.55 | $46.75 | $43.10 | 114,203 |
2019-06-28 | $46.41 | $47.40 | $46.28 | $46.90 | $43.24 | 702,528 |
2019-06-27 | $45.85 | $46.52 | $45.60 | $46.28 | $42.67 | 153,109 |
2019-06-26 | $46.34 | $46.94 | $45.47 | $45.66 | $42.10 | 187,928 |
2019-06-25 | $46.14 | $46.46 | $45.85 | $46.32 | $42.70 | 163,361 |
2019-06-24 | $46.58 | $46.83 | $45.86 | $46.08 | $42.48 | 146,453 |
2019-06-21 | $46.86 | $47.48 | $46.39 | $46.59 | $42.95 | 224,000 |
2019-06-20 | $47.47 | $47.57 | $46.46 | $47.00 | $43.33 | 191,742 |
2019-06-19 | $46.61 | $47.28 | $46.35 | $47.16 | $43.48 | 89,896 |
2019-06-18 | $46.56 | $46.86 | $46.40 | $46.51 | $42.88 | 116,564 |
2019-06-17 | $46.43 | $46.69 | $46.22 | $46.38 | $42.76 | 110,113 |
2019-06-14 | $46.48 | $46.81 | $46.35 | $46.42 | $42.80 | 189,464 |
2019-06-13 | $46.74 | $47.10 | $46.37 | $46.42 | $42.80 | 222,230 |
2019-06-12 | $46.14 | $46.64 | $46.03 | $46.58 | $42.94 | 177,542 |
2019-06-11 | $46.62 | $46.72 | $46.00 | $46.08 | $42.48 | 288,378 |
2019-06-10 | $46.31 | $46.77 | $45.97 | $46.55 | $42.92 | 198,684 |
2019-06-07 | $46.30 | $46.78 | $45.88 | $46.39 | $42.77 | 151,411 |
2019-06-06 | $46.05 | $46.49 | $45.90 | $46.49 | $42.59 | 126,960 |
2019-06-05 | $45.17 | $45.88 | $45.10 | $45.88 | $42.03 | 85,602 |
2019-06-04 | $45.28 | $45.28 | $44.51 | $45.13 | $41.34 | 141,815 |
2019-06-03 | $44.58 | $44.97 | $44.14 | $44.95 | $41.17 | 123,177 |
2019-05-31 | $44.17 | $44.61 | $43.59 | $44.60 | $40.85 | 165,178 |
2019-05-30 | $44.91 | $45.23 | $44.26 | $44.48 | $40.74 | 105,847 |
2019-05-29 | $44.75 | $44.90 | $44.48 | $44.86 | $41.09 | 108,477 |
2019-05-28 | $44.98 | $45.37 | $44.69 | $44.86 | $41.09 | 102,986 |
2019-05-24 | $45.19 | $45.20 | $44.79 | $44.92 | $41.15 | 94,066 |
2019-05-23 | $45.06 | $45.18 | $44.53 | $44.96 | $41.18 | 114,234 |
2019-05-22 | $45.06 | $45.45 | $43.39 | $45.20 | $41.40 | 182,881 |
2019-05-21 | $45.17 | $45.63 | $44.62 | $45.07 | $41.28 | 149,908 |
2019-05-20 | $45.01 | $45.82 | $44.44 | $44.91 | $41.14 | 132,898 |
2019-05-17 | $45.51 | $46.02 | $45.13 | $45.18 | $41.39 | 495,000 |
2019-05-16 | $45.29 | $46.05 | $45.24 | $45.62 | $41.79 | 204,465 |
2019-05-15 | $44.85 | $45.32 | $44.85 | $45.18 | $41.39 | 144,073 |
2019-05-14 | $44.54 | $45.21 | $44.54 | $45.05 | $41.27 | 160,211 |
2019-05-13 | $44.71 | $45.18 | $44.22 | $44.59 | $40.84 | 149,615 |
2019-05-10 | $45.36 | $45.78 | $44.88 | $45.01 | $41.23 | 262,992 |
2019-05-09 | $45.22 | $45.84 | $45.22 | $45.43 | $41.61 | 163,991 |
2019-05-08 | $45.31 | $45.71 | $45.01 | $45.30 | $41.50 | 124,188 |
2019-05-07 | $45.95 | $46.24 | $45.22 | $45.29 | $41.49 | 148,501 |
2019-05-06 | $45.14 | $46.30 | $44.91 | $45.97 | $42.11 | 230,829 |
2019-05-03 | $43.70 | $45.46 | $43.65 | $45.30 | $41.50 | 316,293 |
2019-05-02 | $43.64 | $44.25 | $42.04 | $43.50 | $39.85 | 285,435 |
2019-05-01 | $42.47 | $42.95 | $42.23 | $42.39 | $38.83 | 293,659 |
2019-04-30 | $41.76 | $42.24 | $41.36 | $42.22 | $38.67 | 172,246 |
2019-04-29 | $42.00 | $42.29 | $41.60 | $41.62 | $38.12 | 89,721 |
2019-04-26 | $41.57 | $41.98 | $41.12 | $41.89 | $38.37 | 154,232 |
2019-04-25 | $40.77 | $41.45 | $40.23 | $41.42 | $37.94 | 125,866 |
2019-04-24 | $40.05 | $41.00 | $39.94 | $40.75 | $37.33 | 78,379 |
2019-04-23 | $39.71 | $40.50 | $39.43 | $40.04 | $36.68 | 70,797 |
2019-04-22 | $39.54 | $39.67 | $39.32 | $39.61 | $36.28 | 53,572 |
2019-04-18 | $39.44 | $40.06 | $39.44 | $39.61 | $36.28 | 65,152 |
2019-04-17 | $39.43 | $39.68 | $39.07 | $39.50 | $36.18 | 89,744 |
2019-04-16 | $38.47 | $39.35 | $38.47 | $39.28 | $35.98 | 76,077 |
2019-04-15 | $38.43 | $38.68 | $38.14 | $38.29 | $35.07 | 61,851 |
2019-04-12 | $39.15 | $39.15 | $38.27 | $38.31 | $35.09 | 92,597 |
2019-04-11 | $38.28 | $38.99 | $38.23 | $38.96 | $35.69 | 89,231 |
2019-04-10 | $37.73 | $38.25 | $37.64 | $38.25 | $35.04 | 159,134 |
2019-04-09 | $37.55 | $37.87 | $37.50 | $37.55 | $34.40 | 95,631 |
2019-04-08 | $37.81 | $37.81 | $37.34 | $37.63 | $34.47 | 112,284 |
2019-04-05 | $37.52 | $37.84 | $37.27 | $37.77 | $34.60 | 113,579 |
2019-04-04 | $37.38 | $37.84 | $37.35 | $37.52 | $34.37 | 241,657 |
2019-04-03 | $38.18 | $38.80 | $37.21 | $37.58 | $34.42 | 290,878 |
2019-04-02 | $40.04 | $40.04 | $39.46 | $39.75 | $36.41 | 70,996 |
2019-04-01 | $40.33 | $40.45 | $39.66 | $40.07 | $36.70 | 115,831 |
2019-03-29 | $40.49 | $40.49 | $39.51 | $40.08 | $36.71 | 122,610 |
2019-03-28 | $40.29 | $40.45 | $39.98 | $40.30 | $36.92 | 65,343 |
2019-03-27 | $39.90 | $40.40 | $39.83 | $40.31 | $36.92 | 161,938 |
2019-03-26 | $39.70 | $40.00 | $39.50 | $39.95 | $36.59 | 59,465 |
2019-03-25 | $39.69 | $39.91 | $39.50 | $39.70 | $36.37 | 123,158 |
2019-03-22 | $39.93 | $40.14 | $39.50 | $39.74 | $36.40 | 141,264 |
2019-03-21 | $39.50 | $40.30 | $39.44 | $40.11 | $36.74 | 87,081 |
2019-03-20 | $39.62 | $40.15 | $39.42 | $39.58 | $36.26 | 145,744 |
2019-03-19 | $40.13 | $40.23 | $39.50 | $39.58 | $36.26 | 77,579 |
2019-03-18 | $39.98 | $40.23 | $39.79 | $40.07 | $36.70 | 80,461 |
2019-03-15 | $39.88 | $40.27 | $39.80 | $40.00 | $36.64 | 174,156 |
2019-03-14 | $39.85 | $39.98 | $39.71 | $39.85 | $36.50 | 65,941 |
2019-03-13 | $40.14 | $40.58 | $39.83 | $39.85 | $36.50 | 123,383 |
2019-03-12 | $40.12 | $40.25 | $39.65 | $40.05 | $36.69 | 96,549 |
2019-03-11 | $39.99 | $40.24 | $39.82 | $40.11 | $36.74 | 62,898 |
2019-03-08 | $39.51 | $40.03 | $39.51 | $39.88 | $36.53 | 85,790 |
2019-03-07 | $40.52 | $40.60 | $39.90 | $39.90 | $36.28 | 124,407 |
2019-03-06 | $41.18 | $41.30 | $40.52 | $40.56 | $36.88 | 96,368 |
2019-03-05 | $41.16 | $41.55 | $40.74 | $41.29 | $37.54 | 124,004 |
2019-03-04 | $40.76 | $41.45 | $40.75 | $41.11 | $37.38 | 139,855 |
2019-03-01 | $41.37 | $41.37 | $40.22 | $40.84 | $37.13 | 212,169 |
2019-02-28 | $41.43 | $41.80 | $41.06 | $41.09 | $37.36 | 153,163 |
2019-02-27 | $40.95 | $41.34 | $40.73 | $41.31 | $37.56 | 102,530 |
2019-02-26 | $40.90 | $41.35 | $40.57 | $41.03 | $37.30 | 147,043 |
2019-02-25 | $40.62 | $41.08 | $40.35 | $40.92 | $37.20 | 129,130 |
2019-02-22 | $40.01 | $41.09 | $40.00 | $40.80 | $37.09 | 213,122 |
2019-02-21 | $42.10 | $42.39 | $40.99 | $41.27 | $37.52 | 143,121 |
2019-02-20 | $40.98 | $42.45 | $40.98 | $42.07 | $38.25 | 183,053 |
2019-02-19 | $40.37 | $41.19 | $40.30 | $41.04 | $37.31 | 92,829 |
2019-02-15 | $39.87 | $40.68 | $39.49 | $40.61 | $36.92 | 99,042 |
2019-02-14 | $39.65 | $40.03 | $39.63 | $39.69 | $36.08 | 102,336 |
2019-02-13 | $39.89 | $40.07 | $39.55 | $39.78 | $36.17 | 107,307 |
2019-02-12 | $40.10 | $40.48 | $39.75 | $39.88 | $36.26 | 82,625 |
2019-02-11 | $39.61 | $40.04 | $39.34 | $40.03 | $36.39 | 48,048 |
2019-02-08 | $39.08 | $39.68 | $39.08 | $39.60 | $36.00 | 65,276 |
2019-02-07 | $38.61 | $39.28 | $38.61 | $39.25 | $35.68 | 41,708 |
2019-02-06 | $38.72 | $38.87 | $38.26 | $38.84 | $35.31 | 38,666 |
2019-02-05 | $38.66 | $38.90 | $38.38 | $38.71 | $35.19 | 51,747 |
2019-02-04 | $38.38 | $39.16 | $38.25 | $38.67 | $35.16 | 62,095 |
2019-02-01 | $38.25 | $38.78 | $38.24 | $38.50 | $35.00 | 73,052 |
2019-01-31 | $37.85 | $38.61 | $37.69 | $38.57 | $35.07 | 107,095 |
2019-01-30 | $37.86 | $38.21 | $37.59 | $37.85 | $34.41 | 102,835 |
2019-01-29 | $37.99 | $38.04 | $37.61 | $37.84 | $34.40 | 58,850 |
2019-01-28 | $38.14 | $38.35 | $37.61 | $37.99 | $34.54 | 85,243 |
2019-01-25 | $38.70 | $38.75 | $38.24 | $38.27 | $34.79 | 42,911 |
2019-01-24 | $37.91 | $38.77 | $37.91 | $38.40 | $34.91 | 37,892 |
2019-01-23 | $38.59 | $38.89 | $38.23 | $38.70 | $35.18 | 80,100 |
2019-01-22 | $38.69 | $40.19 | $38.34 | $38.52 | $35.02 | 109,972 |
2019-01-18 | $39.49 | $40.45 | $38.84 | $38.89 | $35.36 | 185,889 |
2019-01-17 | $38.85 | $39.84 | $38.76 | $39.48 | $35.89 | 291,126 |
2019-01-16 | $37.85 | $39.40 | $37.57 | $38.84 | $35.31 | 281,174 |
2019-01-15 | $37.03 | $37.72 | $36.32 | $37.70 | $34.28 | 359,534 |
2019-01-14 | $35.86 | $36.52 | $35.59 | $36.11 | $32.83 | 109,139 |
2019-01-11 | $36.09 | $36.32 | $35.69 | $35.93 | $32.67 | 210,053 |
2019-01-10 | $35.54 | $36.53 | $34.87 | $36.30 | $33.00 | 287,922 |
2019-01-09 | $35.40 | $36.32 | $35.06 | $35.75 | $32.50 | 240,195 |
2019-01-08 | $35.51 | $35.51 | $34.91 | $35.41 | $32.19 | 181,004 |
2019-01-07 | $36.07 | $36.19 | $35.35 | $35.40 | $32.18 | 149,591 |
2019-01-04 | $36.11 | $36.79 | $35.29 | $36.17 | $32.88 | 134,871 |
2019-01-03 | $35.84 | $36.27 | $35.25 | $35.84 | $32.58 | 91,020 |
2019-01-02 | $36.20 | $36.54 | $35.66 | $35.90 | $32.64 | 135,854 |
2018-12-31 | $36.03 | $36.59 | $35.68 | $36.54 | $33.22 | 158,277 |
2018-12-28 | $35.85 | $36.49 | $35.58 | $35.98 | $32.71 | 139,868 |
2018-12-27 | $35.11 | $35.79 | $34.73 | $35.78 | $32.53 | 105,010 |
2018-12-26 | $34.57 | $35.74 | $34.08 | $35.61 | $32.38 | 147,788 |
2018-12-24 | $35.74 | $36.70 | $34.76 | $34.76 | $31.60 | 91,168 |
2018-12-21 | $37.03 | $37.14 | $35.74 | $35.74 | $32.49 | 749,179 |
2018-12-20 | $36.64 | $37.08 | $35.92 | $37.03 | $33.67 | 341,417 |
2018-12-19 | $37.07 | $37.60 | $36.41 | $36.74 | $33.40 | 211,460 |
2018-12-18 | $36.54 | $37.22 | $36.41 | $37.00 | $33.64 | 188,145 |
2018-12-17 | $36.42 | $36.96 | $35.33 | $36.45 | $33.14 | 425,243 |
2018-12-14 | $36.49 | $36.98 | $36.31 | $36.51 | $33.19 | 94,749 |
2018-12-13 | $37.29 | $37.97 | $36.13 | $36.60 | $33.28 | 116,475 |
2018-12-12 | $37.89 | $38.09 | $37.42 | $37.48 | $33.80 | 94,079 |
2018-12-11 | $38.25 | $38.25 | $37.54 | $37.74 | $34.03 | 114,022 |
2018-12-10 | $37.94 | $38.20 | $37.35 | $37.91 | $34.19 | 150,552 |
2018-12-07 | $38.09 | $38.15 | $37.70 | $37.97 | $34.24 | 90,003 |
2018-12-06 | $36.86 | $38.05 | $36.86 | $38.01 | $34.28 | 117,899 |
2018-12-04 | $38.30 | $38.30 | $37.15 | $37.24 | $33.58 | 122,680 |
2018-12-03 | $38.25 | $38.37 | $37.29 | $38.33 | $34.57 | 119,041 |
2018-11-30 | $37.58 | $38.21 | $37.32 | $38.06 | $34.32 | 157,844 |
2018-11-29 | $37.40 | $37.81 | $37.16 | $37.58 | $33.89 | 77,136 |
2018-11-28 | $36.82 | $37.76 | $36.69 | $37.51 | $33.83 | 136,100 |
2018-11-27 | $36.90 | $37.44 | $36.60 | $36.81 | $33.19 | 92,999 |
2018-11-26 | $36.93 | $37.34 | $36.78 | $37.07 | $33.43 | 60,037 |
2018-11-23 | $36.27 | $37.02 | $36.04 | $36.70 | $33.10 | 33,657 |
2018-11-21 | $36.58 | $37.21 | $36.30 | $36.49 | $32.91 | 58,901 |
2018-11-20 | $37.32 | $37.76 | $36.56 | $36.57 | $32.98 | 124,306 |
2018-11-19 | $37.25 | $37.83 | $37.21 | $37.54 | $33.85 | 60,546 |
2018-11-16 | $36.54 | $37.39 | $36.44 | $37.32 | $33.65 | 155,090 |
2018-11-15 | $36.10 | $36.99 | $35.91 | $36.94 | $33.31 | 62,335 |
2018-11-14 | $36.28 | $36.82 | $35.97 | $36.18 | $32.63 | 107,930 |
2018-11-13 | $35.63 | $36.72 | $35.33 | $36.10 | $32.55 | 180,210 |
2018-11-12 | $35.11 | $36.17 | $34.90 | $35.62 | $32.12 | 212,354 |
2018-11-09 | $37.85 | $38.77 | $37.36 | $37.46 | $33.78 | 152,639 |
2018-11-08 | $40.34 | $40.34 | $36.26 | $37.91 | $34.19 | 349,276 |
2018-11-07 | $39.48 | $41.27 | $38.43 | $39.60 | $35.71 | 91,613 |
2018-11-06 | $38.23 | $39.42 | $38.02 | $39.42 | $35.55 | 63,047 |
2018-11-05 | $38.27 | $38.94 | $38.25 | $38.31 | $34.55 | 97,155 |
2018-11-02 | $37.81 | $38.46 | $37.35 | $38.28 | $34.52 | 144,938 |
2018-11-01 | $38.72 | $39.03 | $37.58 | $37.61 | $33.92 | 130,543 |
2018-10-31 | $39.21 | $39.51 | $38.38 | $38.50 | $34.72 | 81,400 |
2018-10-30 | $37.97 | $39.09 | $37.71 | $39.03 | $35.20 | 65,441 |
2018-10-29 | $38.08 | $38.34 | $37.56 | $37.91 | $34.19 | 100,272 |
2018-10-26 | $38.14 | $38.50 | $37.33 | $37.76 | $34.05 | 101,517 |
2018-10-25 | $37.78 | $38.48 | $36.99 | $38.37 | $34.60 | 119,445 |
2018-10-24 | $38.29 | $38.59 | $37.57 | $37.59 | $33.90 | 53,242 |
2018-10-23 | $38.24 | $38.62 | $37.71 | $38.35 | $34.58 | 57,622 |
2018-10-22 | $38.71 | $39.37 | $38.27 | $38.49 | $34.71 | 58,222 |
2018-10-19 | $39.30 | $39.59 | $38.51 | $38.71 | $34.91 | 81,356 |
2018-10-18 | $39.38 | $39.67 | $38.95 | $39.35 | $35.48 | 82,039 |
2018-10-17 | $38.83 | $39.79 | $38.78 | $39.54 | $35.66 | 81,599 |
2018-10-16 | $38.51 | $39.93 | $37.74 | $38.93 | $35.11 | 102,119 |
2018-10-15 | $38.44 | $39.03 | $38.30 | $38.56 | $34.77 | 68,533 |
2018-10-12 | $40.00 | $40.84 | $38.30 | $38.57 | $34.78 | 161,923 |
2018-10-11 | $41.97 | $41.97 | $39.72 | $39.79 | $35.88 | 124,927 |
2018-10-10 | $42.44 | $42.91 | $41.99 | $42.04 | $37.91 | 125,042 |
2018-10-09 | $42.02 | $42.56 | $41.98 | $42.45 | $38.28 | 134,104 |
2018-10-08 | $42.25 | $42.56 | $42.00 | $42.11 | $37.97 | 86,919 |
2018-10-05 | $42.11 | $42.43 | $41.77 | $42.25 | $38.10 | 80,534 |
2018-10-04 | $42.19 | $42.49 | $41.93 | $42.14 | $38.00 | 95,213 |
2018-10-03 | $41.73 | $42.25 | $41.29 | $42.20 | $38.05 | 98,469 |
2018-10-02 | $41.49 | $41.74 | $41.39 | $41.66 | $37.57 | 75,406 |
2018-10-01 | $42.76 | $42.76 | $41.38 | $41.50 | $37.42 | 66,207 |
2018-09-28 | $42.16 | $42.82 | $42.04 | $42.62 | $38.43 | 92,149 |
2018-09-27 | $42.19 | $42.71 | $41.81 | $42.19 | $38.05 | 46,225 |
2018-09-26 | $42.65 | $42.65 | $42.08 | $42.18 | $38.04 | 96,906 |
2018-09-25 | $42.70 | $42.89 | $42.42 | $42.56 | $38.38 | 61,266 |
2018-09-24 | $42.86 | $42.87 | $42.44 | $42.63 | $38.44 | 110,024 |
2018-09-21 | $42.07 | $43.47 | $42.07 | $42.89 | $38.68 | 240,993 |
2018-09-20 | $42.01 | $42.34 | $41.16 | $42.10 | $37.96 | 80,640 |
2018-09-19 | $42.53 | $42.77 | $41.80 | $41.85 | $37.74 | 108,697 |
2018-09-18 | $42.13 | $42.94 | $40.88 | $42.61 | $38.42 | 299,022 |
2018-09-17 | $42.25 | $42.37 | $41.79 | $42.00 | $37.87 | 120,180 |
2018-09-14 | $41.23 | $42.32 | $41.23 | $42.30 | $38.15 | 123,590 |
2018-09-13 | $40.92 | $41.61 | $40.73 | $41.24 | $37.19 | 43,824 |
2018-09-12 | $41.10 | $41.22 | $40.78 | $40.92 | $36.90 | 55,116 |
2018-09-11 | $40.89 | $41.23 | $40.77 | $41.22 | $37.17 | 83,137 |
2018-09-10 | $41.67 | $41.67 | $40.83 | $40.88 | $36.86 | 54,125 |
2018-09-07 | $41.43 | $41.76 | $41.37 | $41.58 | $37.50 | 72,020 |
2018-09-06 | $41.44 | $41.89 | $41.36 | $41.77 | $37.40 | 75,748 |
2018-09-05 | $41.00 | $41.86 | $40.78 | $41.53 | $37.18 | 59,730 |
2018-09-04 | $40.92 | $41.32 | $40.67 | $41.09 | $36.79 | 46,172 |
2018-08-31 | $40.85 | $41.02 | $40.52 | $40.95 | $36.66 | 65,618 |
2018-08-30 | $40.61 | $41.13 | $40.28 | $40.94 | $36.65 | 39,829 |
2018-08-29 | $40.54 | $40.82 | $39.99 | $40.61 | $36.36 | 70,715 |
2018-08-28 | $41.03 | $41.20 | $40.58 | $40.59 | $36.34 | 70,518 |
2018-08-27 | $41.24 | $41.52 | $40.91 | $41.00 | $36.71 | 53,889 |
2018-08-24 | $40.85 | $41.32 | $40.56 | $41.21 | $36.90 | 157,953 |
2018-08-23 | $41.02 | $41.27 | $40.84 | $40.86 | $36.58 | 75,441 |
2018-08-22 | $41.13 | $41.19 | $40.79 | $41.01 | $36.72 | 52,604 |
2018-08-21 | $40.55 | $41.25 | $40.49 | $41.14 | $36.83 | 115,889 |
2018-08-20 | $40.82 | $41.17 | $40.53 | $40.54 | $36.30 | 70,021 |
2018-08-17 | $40.64 | $41.11 | $40.64 | $40.83 | $36.56 | 50,229 |
2018-08-16 | $40.31 | $40.91 | $40.31 | $40.80 | $36.53 | 83,722 |
2018-08-15 | $40.88 | $41.04 | $40.09 | $40.12 | $35.92 | 107,433 |
2018-08-14 | $40.31 | $41.12 | $40.23 | $40.94 | $36.65 | 84,066 |
2018-08-13 | $39.98 | $40.78 | $39.90 | $40.31 | $36.09 | 151,632 |
2018-08-10 | $39.77 | $40.44 | $39.77 | $39.97 | $35.79 | 201,166 |
2018-08-09 | $40.32 | $40.40 | $39.85 | $39.91 | $35.73 | 112,239 |
2018-08-08 | $40.34 | $40.53 | $39.91 | $40.27 | $36.05 | 88,431 |
2018-08-07 | $40.27 | $40.77 | $39.89 | $40.26 | $36.05 | 143,741 |
2018-08-06 | $40.97 | $41.23 | $39.91 | $40.08 | $35.88 | 103,202 |
2018-08-03 | $41.31 | $41.92 | $40.75 | $40.89 | $36.61 | 70,215 |
2018-08-02 | $41.31 | $41.92 | $41.12 | $41.29 | $36.97 | 110,486 |
2018-08-01 | $41.38 | $41.71 | $40.94 | $41.37 | $37.04 | 56,850 |
2018-07-31 | $41.11 | $41.46 | $40.89 | $41.39 | $37.06 | 61,738 |
2018-07-30 | $40.56 | $41.11 | $40.56 | $40.98 | $36.69 | 64,239 |
2018-07-27 | $41.40 | $41.48 | $40.57 | $40.57 | $36.32 | 55,385 |
2018-07-26 | $41.01 | $41.84 | $41.01 | $41.44 | $37.10 | 152,724 |
2018-07-25 | $40.62 | $41.10 | $40.49 | $41.00 | $36.71 | 111,838 |
2018-07-24 | $40.13 | $40.95 | $40.13 | $40.70 | $36.44 | 174,049 |
2018-07-23 | $40.13 | $40.36 | $39.72 | $40.22 | $36.01 | 53,533 |
2018-07-20 | $39.72 | $40.42 | $39.68 | $40.23 | $36.02 | 98,520 |
2018-07-19 | $39.69 | $39.84 | $39.49 | $39.71 | $35.55 | 69,683 |
2018-07-18 | $39.47 | $39.86 | $39.29 | $39.71 | $35.55 | 50,279 |
2018-07-17 | $39.51 | $39.93 | $39.42 | $39.50 | $35.37 | 59,372 |
2018-07-16 | $39.35 | $39.59 | $39.06 | $39.52 | $35.38 | 56,427 |
2018-07-13 | $39.38 | $39.74 | $39.16 | $39.37 | $35.25 | 56,510 |
2018-07-12 | $40.22 | $40.22 | $39.29 | $39.40 | $35.28 | 79,316 |
2018-07-11 | $39.79 | $40.40 | $39.79 | $40.15 | $35.95 | 100,813 |
2018-07-10 | $40.19 | $40.34 | $39.85 | $40.00 | $35.81 | 69,090 |
2018-07-09 | $40.01 | $40.40 | $40.01 | $40.19 | $35.98 | 61,761 |
2018-07-06 | $39.89 | $40.17 | $39.84 | $40.02 | $35.83 | 68,489 |
2018-07-05 | $39.90 | $39.99 | $39.54 | $39.88 | $35.71 | 83,882 |
2018-07-03 | $39.56 | $39.95 | $39.56 | $39.79 | $35.62 | 38,137 |
2018-07-02 | $39.13 | $39.54 | $38.99 | $39.54 | $35.40 | 80,600 |
2018-06-29 | $39.54 | $39.72 | $39.23 | $39.29 | $35.18 | 93,705 |
2018-06-28 | $39.29 | $39.69 | $39.29 | $39.49 | $35.36 | 95,027 |
2018-06-27 | $39.55 | $39.65 | $39.33 | $39.37 | $35.25 | 161,512 |
2018-06-26 | $39.71 | $39.71 | $39.12 | $39.59 | $35.45 | 142,604 |
2018-06-25 | $39.54 | $39.83 | $39.20 | $39.65 | $35.50 | 122,104 |
2018-06-22 | $39.48 | $39.99 | $39.06 | $39.67 | $35.52 | 611,718 |
2018-06-21 | $40.03 | $40.08 | $39.31 | $39.36 | $35.24 | 162,380 |
2018-06-20 | $40.63 | $40.71 | $39.86 | $40.00 | $35.81 | 193,067 |
2018-06-19 | $40.07 | $40.80 | $40.07 | $40.60 | $36.35 | 304,455 |
2018-06-18 | $40.38 | $40.58 | $39.86 | $40.25 | $36.04 | 150,272 |
2018-06-15 | $40.00 | $40.75 | $39.84 | $40.53 | $36.29 | 528,154 |
2018-06-14 | $40.09 | $40.36 | $39.84 | $40.08 | $35.88 | 187,371 |
2018-06-13 | $40.06 | $40.24 | $39.18 | $40.06 | $35.87 | 171,058 |
2018-06-12 | $40.01 | $40.21 | $39.66 | $40.12 | $35.92 | 172,302 |
2018-06-11 | $39.87 | $40.07 | $39.52 | $40.01 | $35.82 | 123,035 |
2018-06-08 | $39.47 | $40.00 | $39.14 | $39.94 | $35.76 | 284,248 |
2018-06-07 | $39.06 | $39.87 | $38.85 | $39.77 | $35.34 | 225,548 |
2018-06-06 | $38.75 | $39.91 | $38.28 | $39.09 | $34.74 | 466,051 |
2018-06-05 | $38.57 | $38.75 | $38.24 | $38.74 | $34.43 | 82,636 |
2018-06-04 | $38.59 | $38.70 | $38.33 | $38.49 | $34.20 | 160,711 |
2018-06-01 | $39.00 | $39.00 | $38.13 | $38.52 | $34.23 | 189,100 |
2018-05-31 | $37.77 | $38.24 | $37.39 | $37.93 | $33.71 | 174,137 |
2018-05-30 | $37.34 | $38.05 | $37.20 | $37.80 | $33.59 | 129,355 |
2018-05-29 | $37.52 | $37.69 | $36.83 | $37.19 | $33.05 | 170,415 |
2018-05-25 | $38.18 | $38.81 | $37.58 | $37.60 | $33.41 | 891,864 |
2018-05-24 | $38.21 | $38.42 | $37.92 | $38.30 | $34.04 | 175,411 |
2018-05-23 | $38.25 | $38.58 | $38.08 | $38.29 | $34.03 | 189,696 |
2018-05-22 | $37.63 | $38.43 | $36.02 | $38.23 | $33.97 | 275,498 |
2018-05-21 | $37.13 | $37.65 | $36.03 | $37.64 | $33.45 | 297,801 |
2018-05-18 | $36.95 | $37.07 | $36.72 | $36.93 | $32.82 | 128,598 |
2018-05-17 | $36.53 | $37.04 | $36.53 | $36.78 | $32.68 | 167,201 |
2018-05-16 | $36.77 | $37.20 | $36.55 | $36.65 | $32.57 | 265,710 |
2018-05-15 | $36.24 | $36.82 | $36.21 | $36.72 | $32.63 | 195,399 |
2018-05-14 | $36.79 | $36.79 | $36.20 | $36.21 | $32.18 | 239,300 |
2018-05-11 | $36.80 | $37.37 | $36.51 | $36.67 | $32.59 | 847,341 |
2018-05-10 | $38.30 | $38.58 | $38.17 | $38.28 | $34.02 | 179,475 |
2018-05-09 | $37.29 | $38.26 | $37.29 | $38.21 | $33.96 | 136,305 |
2018-05-08 | $37.64 | $37.72 | $36.86 | $37.48 | $33.31 | 172,971 |
2018-05-07 | $37.72 | $37.89 | $37.32 | $37.64 | $33.45 | 122,102 |
2018-05-04 | $37.97 | $38.12 | $37.15 | $37.71 | $33.51 | 153,609 |
2018-05-03 | $36.50 | $38.46 | $36.00 | $38.00 | $33.77 | 491,545 |
2018-05-02 | $36.12 | $36.15 | $35.46 | $35.58 | $31.62 | 145,418 |
2018-05-01 | $36.30 | $36.41 | $35.66 | $36.08 | $32.06 | 249,879 |
2018-04-30 | $37.08 | $37.18 | $36.24 | $36.32 | $32.28 | 120,285 |
2018-04-27 | $36.98 | $37.07 | $36.58 | $36.97 | $32.85 | 141,210 |
2018-04-26 | $37.13 | $37.13 | $36.61 | $36.87 | $32.76 | 196,928 |
2018-04-25 | $36.65 | $37.20 | $36.48 | $37.07 | $32.94 | 271,654 |
2018-04-24 | $36.85 | $36.94 | $36.50 | $36.66 | $32.58 | 121,367 |
2018-04-23 | $36.85 | $37.07 | $36.61 | $36.73 | $32.64 | 100,717 |
2018-04-20 | $36.81 | $37.08 | $35.56 | $36.79 | $32.69 | 117,587 |
2018-04-19 | $36.32 | $36.83 | $36.32 | $36.79 | $32.69 | 169,058 |
2018-04-18 | $36.20 | $36.44 | $36.02 | $36.35 | $32.30 | 107,333 |
2018-04-17 | $36.25 | $36.46 | $35.94 | $36.04 | $32.03 | 102,004 |
2018-04-16 | $35.83 | $36.13 | $35.64 | $36.05 | $32.04 | 117,926 |
2018-04-13 | $36.12 | $36.12 | $35.40 | $35.66 | $31.69 | 165,879 |
2018-04-12 | $36.50 | $36.65 | $35.98 | $36.00 | $31.99 | 77,232 |
2018-04-11 | $36.31 | $36.58 | $35.96 | $36.39 | $32.34 | 856,376 |
2018-04-10 | $36.27 | $36.53 | $35.59 | $36.41 | $32.36 | 281,922 |
2018-04-09 | $35.71 | $36.18 | $35.05 | $36.08 | $32.06 | 331,446 |
2018-04-06 | $35.51 | $35.95 | $35.02 | $35.66 | $31.69 | 267,860 |
2018-04-05 | $35.75 | $35.82 | $35.38 | $35.63 | $31.66 | 165,680 |
2018-04-04 | $35.37 | $35.86 | $35.28 | $35.66 | $31.69 | 143,981 |
2018-04-03 | $35.31 | $35.74 | $35.21 | $35.59 | $31.63 | 140,341 |
2018-04-02 | $35.44 | $36.00 | $34.98 | $35.31 | $31.38 | 134,796 |
2018-03-29 | $35.69 | $36.04 | $34.75 | $35.47 | $31.52 | 261,512 |
2018-03-28 | $34.94 | $35.82 | $34.70 | $35.58 | $31.62 | 169,033 |
2018-03-27 | $34.80 | $35.15 | $34.41 | $34.93 | $31.04 | 190,126 |
2018-03-26 | $34.50 | $35.07 | $34.17 | $34.76 | $30.89 | 123,239 |
2018-03-23 | $34.82 | $35.17 | $34.14 | $34.15 | $30.35 | 105,345 |
2018-03-22 | $34.99 | $35.48 | $34.61 | $34.68 | $30.82 | 126,417 |
2018-03-21 | $35.25 | $35.48 | $34.89 | $35.15 | $31.24 | 121,070 |
2018-03-20 | $35.60 | $36.05 | $35.24 | $35.26 | $31.33 | 192,794 |
2018-03-19 | $36.12 | $36.47 | $35.56 | $35.59 | $31.63 | 208,459 |
2018-03-16 | $36.39 | $36.50 | $35.91 | $36.28 | $32.24 | 500,759 |
2018-03-15 | $35.27 | $37.31 | $35.25 | $36.25 | $32.21 | 394,963 |
2018-03-14 | $34.92 | $35.07 | $34.32 | $34.34 | $30.52 | 168,473 |
2018-03-13 | $35.24 | $35.79 | $34.53 | $34.80 | $30.92 | 223,527 |
2018-03-12 | $34.74 | $35.47 | $34.62 | $35.19 | $31.27 | 201,831 |
2018-03-09 | $34.83 | $34.97 | $34.16 | $34.76 | $30.89 | 300,364 |
2018-03-08 | $34.34 | $34.91 | $34.34 | $34.90 | $30.75 | 400,772 |
2018-03-07 | $33.15 | $34.36 | $33.15 | $34.35 | $30.26 | 308,553 |
2018-03-06 | $33.46 | $33.76 | $33.04 | $33.30 | $29.34 | 257,523 |
2018-03-05 | $32.64 | $33.68 | $32.64 | $33.51 | $29.52 | 282,827 |
2018-03-02 | $32.51 | $33.09 | $32.44 | $32.63 | $28.75 | 212,017 |
2018-03-01 | $32.82 | $32.96 | $32.17 | $32.38 | $28.53 | 414,267 |
2018-02-28 | $33.44 | $33.97 | $32.69 | $32.71 | $28.82 | 547,696 |
2018-02-27 | $33.83 | $34.09 | $33.29 | $33.44 | $29.46 | 443,077 |
2018-02-26 | $34.31 | $34.38 | $33.53 | $33.93 | $29.89 | 794,571 |
2018-02-23 | $37.35 | $37.35 | $33.40 | $34.45 | $30.35 | 1,698,206 |
2018-02-22 | $39.45 | $39.85 | $38.40 | $38.54 | $33.96 | 415,064 |
2018-02-21 | $39.08 | $39.95 | $39.08 | $39.71 | $34.99 | 236,812 |
2018-02-20 | $39.78 | $39.78 | $38.66 | $39.11 | $34.46 | 291,004 |
2018-02-16 | $38.75 | $40.07 | $38.74 | $39.88 | $35.14 | 322,240 |
2018-02-15 | $38.87 | $39.06 | $38.48 | $38.88 | $34.25 | 218,435 |
2018-02-14 | $38.27 | $39.05 | $38.27 | $38.85 | $34.23 | 262,624 |
2018-02-13 | $38.05 | $38.70 | $37.86 | $38.46 | $33.88 | 282,010 |
2018-02-12 | $38.12 | $38.67 | $37.65 | $38.22 | $33.67 | 673,837 |
2018-02-09 | $39.51 | $39.85 | $38.16 | $38.20 | $33.66 | 4,212,466 |
2018-02-08 | $39.85 | $40.28 | $39.52 | $39.52 | $34.82 | 786,817 |
2018-02-07 | $39.39 | $40.53 | $39.33 | $40.09 | $35.32 | 1,674,793 |
2018-02-06 | $36.59 | $37.16 | $35.92 | $36.98 | $32.58 | 235,600 |
2018-02-05 | $37.61 | $37.94 | $36.80 | $36.80 | $32.42 | 126,771 |
2018-02-02 | $37.71 | $38.45 | $37.69 | $37.83 | $33.33 | 105,246 |
2018-02-01 | $37.98 | $38.06 | $37.28 | $37.85 | $33.35 | 119,381 |
2018-01-31 | $38.01 | $38.11 | $37.56 | $38.00 | $33.48 | 164,990 |
2018-01-30 | $37.77 | $38.41 | $37.67 | $37.96 | $33.44 | 142,799 |
2018-01-29 | $37.31 | $37.98 | $37.21 | $37.88 | $33.37 | 112,869 |
2018-01-26 | $37.51 | $37.51 | $36.74 | $37.43 | $32.98 | 195,507 |
2018-01-25 | $36.87 | $37.90 | $36.80 | $37.48 | $33.02 | 83,796 |
2018-01-24 | $37.05 | $37.05 | $36.66 | $36.78 | $32.40 | 142,721 |
2018-01-23 | $37.08 | $37.82 | $36.72 | $36.97 | $32.57 | 305,562 |
2018-01-22 | $35.74 | $37.23 | $35.73 | $37.12 | $32.70 | 367,361 |
2018-01-19 | $35.55 | $35.77 | $35.47 | $35.60 | $31.36 | 286,901 |
2018-01-18 | $35.51 | $35.77 | $35.38 | $35.55 | $31.32 | 265,561 |
2018-01-17 | $35.62 | $35.87 | $35.41 | $35.52 | $31.29 | 311,481 |
2018-01-16 | $36.19 | $36.30 | $35.51 | $35.57 | $31.34 | 206,581 |
2018-01-12 | $35.97 | $36.33 | $35.75 | $36.13 | $31.83 | 179,295 |
2018-01-11 | $35.92 | $36.09 | $35.69 | $35.97 | $31.69 | 332,947 |
2018-01-10 | $35.70 | $35.97 | $35.52 | $35.82 | $31.56 | 225,093 |
2018-01-09 | $36.66 | $36.81 | $35.60 | $35.63 | $31.39 | 283,396 |
2018-01-08 | $37.75 | $37.86 | $36.55 | $36.61 | $32.25 | 269,002 |
2018-01-05 | $38.01 | $38.41 | $37.75 | $37.88 | $33.37 | 305,642 |
2018-01-04 | $39.14 | $39.26 | $37.81 | $38.01 | $33.49 | 512,305 |
2018-01-03 | $39.45 | $39.95 | $39.33 | $39.89 | $35.14 | 153,959 |
2018-01-02 | $40.03 | $40.08 | $39.23 | $39.52 | $34.82 | 210,432 |
2017-12-29 | $39.95 | $40.12 | $39.73 | $40.01 | $35.25 | 113,136 |
2017-12-28 | $39.87 | $40.16 | $39.73 | $39.86 | $35.12 | 122,063 |
2017-12-27 | $39.09 | $39.83 | $39.05 | $39.80 | $35.07 | 171,073 |
2017-12-26 | $39.24 | $39.57 | $39.13 | $39.15 | $34.49 | 88,249 |
2017-12-22 | $39.36 | $39.36 | $39.00 | $39.24 | $34.57 | 121,732 |
2017-12-21 | $39.42 | $39.65 | $38.99 | $39.24 | $34.57 | 146,942 |
2017-12-20 | $39.86 | $39.92 | $39.23 | $39.42 | $34.73 | 151,706 |
2017-12-19 | $39.75 | $39.99 | $39.33 | $39.67 | $34.95 | 182,258 |
2017-12-18 | $40.49 | $41.18 | $39.39 | $39.68 | $34.96 | 238,173 |
2017-12-15 | $39.67 | $40.59 | $39.04 | $40.48 | $35.66 | 481,356 |
2017-12-14 | $39.76 | $39.94 | $39.28 | $39.65 | $34.93 | 447,955 |
2017-12-13 | $40.23 | $40.59 | $39.91 | $40.51 | $35.42 | 379,132 |
2017-12-12 | $39.87 | $40.32 | $39.65 | $40.21 | $35.16 | 177,386 |
2017-12-11 | $39.47 | $39.89 | $39.17 | $39.85 | $34.85 | 168,232 |
2017-12-08 | $39.78 | $39.89 | $39.31 | $39.41 | $34.46 | 87,813 |
2017-12-07 | $39.92 | $40.12 | $39.44 | $39.58 | $34.61 | 154,679 |
2017-12-06 | $40.19 | $40.41 | $40.05 | $40.07 | $35.04 | 139,961 |
2017-12-05 | $40.54 | $40.72 | $39.67 | $40.15 | $35.11 | 179,803 |
2017-12-04 | $40.93 | $41.33 | $40.36 | $40.37 | $35.30 | 204,730 |
2017-12-01 | $40.55 | $40.75 | $39.56 | $40.58 | $35.48 | 153,487 |
2017-11-30 | $40.80 | $40.80 | $39.38 | $40.48 | $35.40 | 240,914 |
2017-11-29 | $39.33 | $41.44 | $39.29 | $40.57 | $35.48 | 360,781 |
2017-11-28 | $38.70 | $39.38 | $38.70 | $39.23 | $34.30 | 334,397 |
2017-11-27 | $38.68 | $39.43 | $38.68 | $38.93 | $34.04 | 181,569 |
2017-11-24 | $39.22 | $39.42 | $38.56 | $38.69 | $33.83 | 196,893 |
2017-11-22 | $39.08 | $39.50 | $38.85 | $39.04 | $34.14 | 326,682 |
2017-11-21 | $38.99 | $39.42 | $38.83 | $39.15 | $34.23 | 365,442 |
2017-11-20 | $38.38 | $38.98 | $38.21 | $38.88 | $34.00 | 188,395 |
2017-11-17 | $38.00 | $38.44 | $38.00 | $38.31 | $33.50 | 296,564 |
2017-11-16 | $37.76 | $38.21 | $37.24 | $38.15 | $33.36 | 533,712 |
2017-11-15 | $37.92 | $38.20 | $37.28 | $37.75 | $33.01 | 438,834 |
2017-11-14 | $38.40 | $38.70 | $38.06 | $38.24 | $33.44 | 204,656 |
2017-11-13 | $38.99 | $39.10 | $38.31 | $38.49 | $33.66 | 272,773 |
2017-11-10 | $38.82 | $39.37 | $38.76 | $39.00 | $34.10 | 454,813 |
2017-11-09 | $38.58 | $39.20 | $38.55 | $38.92 | $34.03 | 2,071,430 |
2017-11-08 | $41.18 | $41.81 | $41.03 | $41.71 | $36.47 | 125,102 |
2017-11-07 | $41.49 | $41.87 | $40.66 | $41.23 | $36.05 | 74,482 |
2017-11-06 | $41.20 | $42.22 | $40.83 | $41.50 | $36.29 | 79,153 |
2017-11-03 | $41.11 | $41.56 | $40.84 | $41.19 | $36.02 | 73,927 |
2017-11-02 | $41.99 | $42.33 | $40.80 | $41.19 | $36.02 | 154,469 |
2017-11-01 | $42.59 | $43.48 | $41.92 | $42.00 | $36.73 | 60,636 |
2017-10-31 | $42.13 | $42.62 | $41.75 | $42.32 | $37.01 | 110,920 |
2017-10-30 | $42.50 | $42.63 | $41.95 | $42.12 | $36.83 | 60,015 |
2017-10-27 | $42.85 | $42.85 | $42.53 | $42.70 | $37.34 | 65,348 |
2017-10-26 | $43.04 | $43.18 | $42.64 | $42.99 | $37.59 | 129,181 |
2017-10-25 | $42.58 | $43.03 | $41.93 | $42.81 | $37.43 | 81,315 |
2017-10-24 | $42.89 | $43.09 | $42.50 | $42.62 | $37.27 | 58,895 |
2017-10-23 | $43.28 | $43.39 | $42.68 | $42.82 | $37.44 | 48,259 |
2017-10-20 | $43.26 | $44.34 | $43.20 | $43.31 | $37.87 | 97,653 |
2017-10-19 | $42.63 | $42.96 | $42.55 | $42.96 | $37.57 | 93,350 |
2017-10-18 | $42.37 | $42.76 | $42.16 | $42.66 | $37.30 | 81,059 |
2017-10-17 | $42.27 | $42.61 | $42.12 | $42.36 | $37.04 | 82,658 |
2017-10-16 | $42.02 | $42.45 | $41.41 | $41.95 | $36.68 | 48,145 |
2017-10-13 | $41.87 | $42.15 | $41.80 | $42.03 | $36.75 | 77,509 |
2017-10-12 | $41.66 | $41.85 | $41.61 | $41.73 | $36.49 | 49,682 |
2017-10-11 | $41.21 | $41.82 | $41.00 | $41.67 | $36.44 | 96,281 |
2017-10-10 | $40.97 | $41.42 | $40.97 | $41.20 | $36.03 | 84,225 |
2017-10-09 | $40.49 | $41.45 | $40.49 | $41.02 | $35.87 | 89,509 |
2017-10-06 | $41.22 | $41.62 | $40.73 | $41.08 | $35.92 | 112,382 |
2017-10-05 | $41.44 | $41.48 | $41.11 | $41.23 | $36.05 | 89,856 |
2017-10-04 | $41.68 | $41.83 | $41.22 | $41.31 | $36.12 | 116,388 |
2017-10-03 | $41.83 | $41.83 | $41.18 | $41.61 | $36.38 | 129,021 |
2017-10-02 | $41.62 | $42.03 | $41.25 | $41.84 | $36.59 | 135,194 |
2017-09-29 | $41.88 | $42.18 | $40.46 | $41.48 | $36.27 | 149,554 |
2017-09-28 | $41.68 | $42.00 | $41.11 | $41.99 | $36.72 | 76,269 |
2017-09-27 | $40.80 | $41.84 | $40.21 | $41.72 | $36.48 | 170,061 |
2017-09-26 | $41.07 | $41.10 | $40.65 | $40.68 | $35.57 | 98,237 |
2017-09-25 | $40.53 | $41.28 | $40.37 | $41.14 | $35.97 | 78,277 |
2017-09-22 | $40.11 | $40.73 | $40.11 | $40.68 | $35.57 | 62,479 |
2017-09-21 | $40.03 | $40.50 | $40.01 | $40.26 | $35.20 | 226,916 |
2017-09-20 | $39.71 | $40.30 | $39.49 | $40.05 | $35.02 | 204,094 |
2017-09-19 | $39.74 | $40.09 | $39.64 | $39.71 | $34.72 | 116,907 |
2017-09-18 | $40.29 | $40.70 | $39.68 | $39.73 | $34.74 | 83,708 |
2017-09-15 | $40.36 | $40.45 | $39.21 | $40.36 | $35.29 | 544,191 |
2017-09-14 | $40.92 | $40.98 | $39.84 | $40.28 | $35.22 | 112,860 |
2017-09-13 | $40.38 | $41.09 | $40.05 | $40.94 | $35.80 | 192,790 |
2017-09-12 | $40.22 | $40.48 | $39.75 | $40.43 | $35.35 | 175,628 |
2017-09-11 | $39.46 | $40.64 | $39.46 | $40.20 | $35.15 | 177,132 |
2017-09-08 | $37.53 | $39.43 | $37.44 | $39.24 | $34.31 | 294,566 |
2017-09-07 | $38.71 | $38.71 | $37.46 | $37.83 | $32.83 | 253,705 |
2017-09-06 | $37.44 | $39.26 | $37.31 | $38.86 | $33.72 | 341,423 |
2017-09-05 | $40.06 | $40.06 | $37.28 | $37.56 | $32.59 | 337,900 |
2017-09-01 | $39.79 | $40.18 | $39.78 | $40.12 | $34.82 | 117,837 |
2017-08-31 | $39.42 | $39.89 | $39.41 | $39.88 | $34.61 | 148,598 |
2017-08-30 | $39.08 | $39.56 | $39.08 | $39.53 | $34.30 | 101,105 |
2017-08-29 | $38.88 | $39.24 | $38.75 | $39.09 | $33.92 | 76,920 |
2017-08-28 | $39.61 | $39.67 | $39.06 | $39.14 | $33.97 | 86,158 |
2017-08-25 | $39.30 | $39.66 | $39.14 | $39.63 | $34.39 | 101,704 |
2017-08-24 | $39.41 | $39.63 | $39.20 | $39.22 | $34.03 | 103,853 |
2017-08-23 | $39.73 | $39.92 | $39.42 | $39.42 | $34.21 | 69,508 |
2017-08-22 | $40.01 | $40.18 | $39.77 | $39.81 | $34.55 | 51,727 |
2017-08-21 | $40.14 | $40.23 | $39.90 | $39.96 | $34.68 | 54,951 |
2017-08-18 | $40.20 | $40.46 | $40.10 | $40.26 | $34.94 | 144,514 |
2017-08-17 | $40.43 | $40.57 | $40.16 | $40.40 | $35.06 | 171,226 |
2017-08-16 | $40.23 | $40.99 | $40.08 | $40.59 | $35.22 | 99,932 |
2017-08-15 | $40.16 | $40.50 | $39.94 | $40.28 | $34.95 | 171,956 |
2017-08-14 | $40.25 | $40.61 | $39.90 | $40.11 | $34.81 | 147,570 |
2017-08-11 | $40.17 | $40.61 | $39.83 | $40.20 | $34.89 | 104,373 |
2017-08-10 | $39.97 | $40.38 | $39.78 | $40.14 | $34.83 | 195,074 |
2017-08-09 | $39.65 | $40.43 | $39.52 | $40.24 | $34.92 | 146,644 |
2017-08-08 | $39.92 | $40.21 | $39.70 | $39.85 | $34.58 | 102,696 |
2017-08-07 | $39.93 | $40.19 | $39.67 | $39.92 | $34.64 | 88,379 |
2017-08-04 | $40.07 | $40.20 | $39.68 | $40.07 | $34.77 | 54,992 |
2017-08-03 | $39.93 | $40.20 | $39.79 | $40.00 | $34.71 | 92,319 |
2017-08-02 | $40.01 | $40.90 | $39.18 | $39.91 | $34.63 | 192,547 |
2017-08-01 | $40.45 | $40.45 | $39.86 | $40.35 | $35.02 | 122,633 |
2017-07-31 | $39.89 | $40.22 | $39.66 | $40.16 | $34.85 | 116,361 |
2017-07-28 | $39.41 | $39.95 | $39.39 | $39.90 | $34.62 | 62,835 |
2017-07-27 | $39.87 | $39.87 | $39.35 | $39.42 | $34.21 | 79,299 |
2017-07-26 | $40.60 | $40.64 | $39.80 | $39.84 | $34.57 | 90,679 |
2017-07-25 | $39.88 | $40.60 | $38.56 | $40.58 | $35.21 | 190,822 |
2017-07-24 | $39.77 | $39.94 | $39.45 | $39.77 | $34.51 | 97,276 |
2017-07-21 | $39.88 | $39.88 | $39.40 | $39.77 | $34.51 | 144,987 |
2017-07-20 | $39.23 | $39.80 | $39.23 | $39.64 | $34.40 | 119,516 |
2017-07-19 | $39.18 | $39.48 | $39.18 | $39.39 | $34.18 | 103,778 |
2017-07-18 | $39.11 | $39.69 | $38.86 | $39.17 | $33.99 | 95,618 |
2017-07-17 | $38.99 | $39.23 | $38.39 | $39.03 | $33.87 | 92,934 |
2017-07-14 | $39.35 | $39.40 | $38.96 | $39.01 | $33.85 | 103,374 |
2017-07-13 | $39.35 | $39.67 | $39.21 | $39.48 | $34.26 | 160,276 |
2017-07-12 | $39.89 | $40.10 | $39.29 | $39.35 | $34.15 | 256,637 |
2017-07-11 | $40.03 | $40.09 | $39.69 | $40.05 | $34.75 | 124,051 |
2017-07-10 | $39.93 | $40.38 | $39.74 | $40.05 | $34.75 | 193,986 |
2017-07-07 | $39.59 | $40.14 | $39.47 | $40.09 | $34.79 | 157,425 |
2017-07-06 | $39.46 | $39.75 | $39.14 | $39.56 | $34.33 | 188,757 |
2017-07-05 | $39.67 | $39.87 | $39.27 | $39.55 | $34.32 | 150,265 |
2017-07-03 | $39.78 | $39.92 | $39.30 | $39.66 | $34.42 | 102,998 |
2017-06-30 | $40.15 | $40.15 | $39.23 | $39.73 | $34.48 | 131,941 |
2017-06-29 | $40.11 | $40.14 | $39.67 | $39.93 | $34.65 | 178,194 |
2017-06-28 | $40.15 | $40.67 | $39.84 | $39.90 | $34.62 | 151,958 |
2017-06-27 | $39.53 | $40.11 | $38.33 | $40.04 | $34.75 | 152,793 |
2017-06-26 | $39.81 | $40.03 | $39.33 | $39.54 | $34.31 | 121,419 |
2017-06-23 | $39.09 | $39.76 | $38.84 | $39.75 | $34.49 | 611,754 |
2017-06-22 | $39.20 | $39.56 | $38.86 | $39.08 | $33.91 | 104,357 |
2017-06-21 | $39.92 | $40.04 | $39.09 | $39.17 | $33.99 | 117,675 |
2017-06-20 | $39.94 | $40.39 | $39.64 | $39.86 | $34.59 | 104,998 |
2017-06-19 | $40.31 | $40.44 | $39.76 | $39.95 | $34.67 | 201,087 |
2017-06-16 | $39.05 | $40.32 | $38.95 | $40.17 | $34.86 | 364,108 |
2017-06-15 | $39.40 | $39.92 | $38.62 | $39.26 | $34.07 | 113,650 |
2017-06-14 | $39.84 | $39.85 | $39.49 | $39.79 | $34.53 | 94,644 |
2017-06-13 | $39.74 | $39.95 | $39.45 | $39.83 | $34.56 | 125,630 |
2017-06-12 | $39.14 | $39.75 | $39.07 | $39.74 | $34.49 | 132,206 |
2017-06-09 | $39.03 | $39.82 | $39.03 | $39.16 | $33.98 | 375,498 |
2017-06-08 | $39.12 | $39.90 | $38.64 | $39.03 | $33.87 | 275,965 |
2017-06-07 | $39.43 | $39.81 | $39.36 | $39.59 | $34.09 | 231,595 |
2017-06-06 | $39.48 | $39.77 | $39.27 | $39.49 | $34.01 | 314,106 |
2017-06-05 | $39.73 | $39.95 | $39.37 | $39.56 | $34.07 | 207,378 |
2017-06-02 | $39.64 | $39.83 | $39.01 | $39.65 | $34.15 | 260,383 |
2017-06-01 | $39.70 | $39.95 | $39.51 | $39.61 | $34.11 | 526,014 |
2017-05-31 | $39.15 | $39.94 | $39.10 | $39.64 | $34.14 | 1,816,613 |
2017-05-30 | $42.55 | $42.55 | $41.73 | $42.04 | $36.20 | 61,818 |
2017-05-26 | $42.44 | $43.25 | $42.08 | $42.60 | $36.69 | 100,444 |
2017-05-25 | $41.79 | $42.68 | $41.76 | $42.60 | $36.69 | 120,247 |
2017-05-24 | $41.19 | $41.86 | $41.12 | $41.73 | $35.94 | 64,915 |
2017-05-23 | $40.95 | $41.20 | $40.24 | $41.19 | $35.47 | 70,435 |
2017-05-22 | $40.00 | $40.92 | $39.89 | $40.78 | $35.12 | 81,588 |
2017-05-19 | $40.24 | $40.47 | $39.83 | $39.96 | $34.41 | 61,423 |
2017-05-18 | $40.06 | $40.99 | $39.97 | $40.14 | $34.57 | 114,757 |
2017-05-17 | $40.24 | $40.50 | $39.61 | $40.18 | $34.60 | 70,010 |
2017-05-16 | $40.74 | $41.09 | $40.23 | $40.67 | $35.02 | 85,663 |
2017-05-15 | $40.97 | $41.02 | $40.64 | $40.74 | $35.08 | 63,250 |
2017-05-12 | $41.23 | $41.31 | $40.67 | $40.86 | $35.19 | 46,572 |
2017-05-11 | $41.18 | $41.47 | $40.96 | $41.27 | $35.54 | 56,964 |
2017-05-10 | $41.57 | $41.85 | $41.12 | $41.25 | $35.52 | 57,486 |
2017-05-09 | $41.35 | $41.78 | $40.94 | $41.63 | $35.85 | 108,711 |
2017-05-08 | $42.07 | $42.17 | $41.07 | $41.32 | $35.58 | 54,562 |
2017-05-05 | $42.89 | $42.89 | $41.85 | $42.03 | $36.19 | 60,704 |
2017-05-04 | $41.23 | $43.12 | $40.35 | $42.85 | $36.90 | 106,048 |
2017-05-03 | $43.40 | $43.99 | $42.88 | $43.40 | $37.37 | 57,621 |
2017-05-02 | $43.58 | $43.84 | $43.13 | $43.60 | $37.55 | 60,282 |
2017-05-01 | $43.62 | $43.62 | $43.25 | $43.47 | $37.44 | 45,750 |
2017-04-28 | $43.68 | $44.05 | $43.43 | $43.56 | $37.51 | 81,855 |
2017-04-27 | $43.20 | $43.68 | $43.00 | $43.62 | $37.56 | 84,145 |
2017-04-26 | $42.68 | $43.41 | $42.53 | $43.12 | $37.13 | 132,790 |
2017-04-25 | $43.50 | $44.00 | $42.52 | $42.64 | $36.72 | 97,522 |
2017-04-24 | $42.73 | $43.47 | $42.34 | $43.18 | $37.19 | 106,582 |
2017-04-21 | $41.23 | $42.23 | $41.19 | $42.12 | $36.27 | 78,696 |
2017-04-20 | $40.29 | $41.54 | $40.20 | $41.51 | $35.75 | 78,445 |
2017-04-19 | $40.77 | $41.01 | $39.53 | $40.28 | $34.69 | 155,872 |
2017-04-18 | $40.91 | $41.24 | $40.27 | $40.48 | $34.86 | 123,470 |
2017-04-17 | $40.37 | $40.98 | $40.32 | $40.87 | $35.20 | 53,890 |
2017-04-13 | $40.97 | $42.38 | $40.36 | $40.41 | $34.80 | 68,725 |
2017-04-12 | $41.42 | $41.47 | $40.59 | $41.10 | $35.39 | 136,832 |
2017-04-11 | $41.50 | $41.71 | $41.27 | $41.47 | $35.71 | 61,014 |
2017-04-10 | $41.50 | $41.87 | $41.35 | $41.56 | $35.79 | 54,911 |
2017-04-07 | $41.23 | $41.56 | $41.10 | $41.48 | $35.72 | 111,187 |
2017-04-06 | $41.46 | $41.63 | $41.05 | $41.26 | $35.53 | 78,226 |
2017-04-05 | $42.28 | $44.11 | $41.37 | $41.46 | $35.70 | 84,211 |
2017-04-04 | $42.17 | $42.36 | $41.57 | $41.98 | $36.15 | 48,118 |
2017-04-03 | $42.88 | $42.91 | $42.03 | $42.12 | $36.27 | 97,633 |
2017-03-31 | $42.19 | $43.22 | $41.79 | $42.86 | $36.91 | 169,539 |
2017-03-30 | $41.50 | $42.20 | $41.30 | $42.18 | $36.32 | 57,536 |
2017-03-29 | $41.35 | $41.61 | $40.97 | $41.43 | $35.68 | 66,360 |
2017-03-28 | $41.03 | $41.67 | $40.49 | $41.39 | $35.64 | 67,756 |
2017-03-27 | $40.03 | $41.20 | $39.90 | $41.00 | $35.31 | 84,236 |
2017-03-24 | $39.91 | $40.59 | $39.88 | $40.42 | $34.81 | 92,830 |
2017-03-23 | $39.58 | $40.23 | $39.58 | $39.66 | $34.15 | 250,944 |
2017-03-22 | $39.69 | $40.13 | $39.21 | $39.61 | $34.11 | 97,330 |
2017-03-21 | $40.68 | $41.24 | $39.88 | $39.90 | $34.36 | 115,547 |
2017-03-20 | $41.03 | $41.45 | $40.46 | $40.53 | $34.90 | 69,768 |
2017-03-17 | $41.02 | $41.63 | $40.66 | $41.23 | $35.51 | 122,882 |
2017-03-16 | $41.40 | $41.57 | $41.13 | $41.22 | $35.50 | 66,306 |
2017-03-15 | $41.45 | $41.88 | $41.04 | $41.19 | $35.47 | 92,150 |
2017-03-14 | $40.98 | $41.62 | $40.83 | $41.43 | $35.68 | 132,876 |
2017-03-13 | $41.46 | $41.67 | $41.25 | $41.32 | $35.58 | 132,091 |
2017-03-10 | $41.64 | $41.92 | $41.16 | $41.43 | $35.68 | 58,390 |
2017-03-09 | $41.95 | $42.28 | $41.32 | $41.50 | $35.74 | 48,825 |
2017-03-08 | $42.63 | $42.74 | $42.00 | $42.01 | $35.92 | 70,715 |
2017-03-07 | $42.56 | $42.56 | $42.16 | $42.33 | $36.19 | 63,691 |
2017-03-06 | $42.55 | $42.82 | $42.22 | $42.61 | $36.43 | 57,382 |
2017-03-03 | $43.11 | $43.38 | $42.15 | $42.56 | $36.39 | 110,890 |
2017-03-02 | $43.66 | $43.74 | $43.04 | $43.15 | $36.89 | 73,343 |
2017-03-01 | $43.48 | $43.92 | $42.68 | $43.68 | $37.35 | 81,591 |
2017-02-28 | $43.21 | $43.30 | $42.64 | $43.02 | $36.78 | 79,634 |
2017-02-27 | $43.91 | $44.12 | $43.15 | $43.24 | $36.97 | 55,798 |
2017-02-24 | $43.92 | $44.33 | $43.46 | $43.74 | $37.40 | 37,794 |
2017-02-23 | $43.87 | $46.20 | $43.51 | $44.07 | $37.68 | 57,654 |
2017-02-22 | $43.74 | $43.97 | $43.34 | $43.80 | $37.45 | 74,106 |
2017-02-21 | $44.18 | $44.18 | $43.12 | $43.77 | $37.42 | 107,268 |
2017-02-17 | $44.46 | $44.46 | $43.38 | $43.89 | $37.53 | 105,927 |
2017-02-16 | $43.00 | $44.75 | $41.81 | $44.20 | $37.79 | 232,192 |
2017-02-15 | $42.07 | $42.48 | $41.66 | $42.09 | $35.99 | 161,074 |
2017-02-14 | $41.55 | $42.47 | $41.16 | $42.17 | $36.05 | 94,540 |
2017-02-13 | $40.89 | $41.42 | $40.82 | $41.35 | $35.35 | 62,143 |
2017-02-10 | $40.79 | $40.86 | $40.39 | $40.75 | $34.84 | 38,896 |
2017-02-09 | $40.37 | $40.90 | $40.08 | $40.55 | $34.67 | 38,621 |
2017-02-08 | $40.86 | $40.86 | $39.76 | $40.29 | $34.45 | 82,694 |
2017-02-07 | $40.50 | $40.98 | $40.50 | $40.89 | $34.96 | 87,059 |
2017-02-06 | $40.56 | $40.89 | $40.21 | $40.29 | $34.45 | 37,797 |
2017-02-03 | $40.21 | $40.79 | $39.91 | $40.59 | $34.70 | 45,314 |
2017-02-02 | $39.70 | $40.25 | $39.32 | $39.92 | $34.13 | 61,383 |
2017-02-01 | $39.66 | $40.48 | $39.44 | $39.58 | $33.84 | 60,063 |
2017-01-31 | $40.22 | $40.61 | $39.60 | $39.65 | $33.90 | 153,961 |
2017-01-30 | $40.35 | $40.41 | $39.58 | $40.18 | $34.35 | 92,525 |
2017-01-27 | $40.78 | $40.78 | $40.17 | $40.45 | $34.58 | 52,124 |
2017-01-26 | $41.27 | $41.43 | $40.46 | $40.62 | $34.73 | 103,794 |
2017-01-25 | $41.23 | $41.56 | $40.89 | $41.02 | $35.07 | 38,469 |
2017-01-24 | $40.93 | $41.02 | $40.68 | $40.90 | $34.97 | 68,125 |
2017-01-23 | $41.17 | $41.31 | $40.70 | $40.83 | $34.91 | 65,808 |
2017-01-20 | $41.47 | $41.49 | $40.99 | $41.22 | $35.24 | 65,871 |
2017-01-19 | $41.51 | $41.62 | $41.00 | $41.18 | $35.21 | 77,736 |
2017-01-18 | $41.00 | $41.39 | $40.64 | $41.37 | $35.37 | 105,351 |
2017-01-17 | $41.69 | $41.84 | $40.70 | $41.04 | $35.09 | 73,758 |
2017-01-13 | $41.06 | $41.97 | $41.06 | $41.68 | $35.64 | 79,414 |
2017-01-12 | $41.70 | $41.80 | $40.68 | $40.80 | $34.88 | 83,490 |
2017-01-11 | $41.12 | $41.93 | $40.76 | $41.59 | $35.56 | 125,617 |
2017-01-10 | $40.89 | $41.13 | $40.44 | $40.96 | $35.02 | 204,265 |
2017-01-09 | $41.62 | $41.69 | $40.77 | $40.89 | $34.96 | 112,152 |
2017-01-06 | $41.50 | $41.70 | $41.19 | $41.45 | $35.44 | 66,674 |
2017-01-05 | $41.68 | $42.11 | $40.92 | $41.43 | $35.42 | 74,973 |
2017-01-04 | $41.95 | $42.22 | $41.41 | $42.03 | $35.94 | 183,661 |
2017-01-03 | $41.62 | $41.95 | $41.29 | $41.93 | $35.85 | 161,095 |
2016-12-30 | $41.62 | $41.62 | $40.80 | $41.55 | $35.52 | 121,884 |
2016-12-29 | $41.34 | $41.48 | $41.00 | $41.45 | $35.44 | 94,291 |
2016-12-28 | $40.90 | $41.35 | $40.52 | $41.23 | $35.25 | 101,397 |
2016-12-27 | $41.35 | $41.89 | $40.91 | $41.01 | $35.06 | 49,821 |
2016-12-23 | $41.12 | $41.52 | $40.78 | $41.13 | $35.17 | 111,335 |
2016-12-22 | $41.29 | $41.57 | $40.69 | $41.13 | $35.17 | 122,742 |
2016-12-21 | $41.47 | $41.67 | $40.98 | $41.13 | $35.17 | 123,623 |
2016-12-20 | $40.04 | $41.27 | $39.36 | $41.27 | $35.29 | 230,269 |
2016-12-19 | $38.42 | $39.85 | $38.35 | $39.75 | $33.99 | 330,837 |
2016-12-16 | $38.58 | $38.58 | $38.01 | $38.42 | $32.85 | 269,406 |
2016-12-15 | $38.14 | $39.22 | $37.73 | $38.59 | $32.99 | 218,765 |
2016-12-14 | $38.60 | $38.81 | $37.90 | $38.21 | $32.67 | 240,352 |
2016-12-13 | $40.28 | $40.75 | $40.01 | $40.14 | $32.90 | 189,461 |
2016-12-12 | $40.22 | $40.94 | $40.07 | $40.19 | $32.94 | 150,990 |
2016-12-09 | $40.21 | $40.34 | $39.55 | $40.02 | $32.80 | 172,281 |
2016-12-08 | $39.35 | $40.36 | $38.98 | $39.98 | $32.77 | 166,447 |
2016-12-07 | $39.19 | $39.50 | $39.19 | $39.36 | $32.26 | 173,244 |
2016-12-06 | $39.24 | $39.58 | $39.04 | $39.15 | $32.09 | 247,340 |
2016-12-05 | $39.20 | $39.20 | $38.60 | $39.00 | $31.96 | 183,305 |
2016-12-02 | $38.86 | $39.25 | $38.83 | $39.00 | $31.96 | 268,063 |
2016-12-01 | $38.98 | $39.50 | $38.83 | $39.01 | $31.97 | 204,381 |
2016-11-30 | $39.25 | $39.31 | $38.76 | $38.98 | $31.95 | 391,430 |
2016-11-29 | $39.16 | $39.32 | $38.67 | $39.23 | $32.15 | 777,108 |
2016-11-28 | $39.00 | $39.22 | $38.84 | $39.16 | $32.10 | 472,035 |
2016-11-25 | $39.24 | $39.24 | $39.00 | $39.10 | $32.05 | 163,995 |
2016-11-23 | $38.86 | $39.29 | $38.54 | $39.01 | $31.97 | 475,968 |
2016-11-22 | $38.30 | $39.12 | $38.15 | $38.99 | $31.96 | 1,673,243 |
2016-11-21 | $41.35 | $42.17 | $41.04 | $41.78 | $34.24 | 45,702 |
2016-11-18 | $40.50 | $41.45 | $40.44 | $41.44 | $33.96 | 41,012 |
2016-11-17 | $39.20 | $40.57 | $39.20 | $40.33 | $33.05 | 42,978 |
2016-11-16 | $39.15 | $39.43 | $37.43 | $39.35 | $32.25 | 75,161 |
2016-11-15 | $38.41 | $39.45 | $38.30 | $39.37 | $32.27 | 40,883 |
2016-11-14 | $39.44 | $39.50 | $37.27 | $38.36 | $31.44 | 162,447 |
2016-11-11 | $39.31 | $41.16 | $38.22 | $40.18 | $32.93 | 115,692 |
2016-11-10 | $37.47 | $39.53 | $37.26 | $39.26 | $32.18 | 96,528 |
2016-11-09 | $36.97 | $37.71 | $36.00 | $37.45 | $30.69 | 145,344 |
2016-11-08 | $36.80 | $37.03 | $36.80 | $36.99 | $30.32 | 99,737 |
2016-11-07 | $37.37 | $37.37 | $36.87 | $36.99 | $30.32 | 136,353 |
2016-11-04 | $36.69 | $37.95 | $36.50 | $36.81 | $30.17 | 76,502 |
2016-11-03 | $37.18 | $37.18 | $35.95 | $36.83 | $30.19 | 113,917 |
2016-11-02 | $37.43 | $37.45 | $36.00 | $36.75 | $30.12 | 28,628 |
2016-11-01 | $37.67 | $37.70 | $37.40 | $37.59 | $30.81 | 69,376 |
2016-10-31 | $37.96 | $37.96 | $37.41 | $37.64 | $30.85 | 96,427 |
2016-10-28 | $37.84 | $38.28 | $37.61 | $37.77 | $30.96 | 33,758 |
2016-10-27 | $38.53 | $39.31 | $37.82 | $37.92 | $31.08 | 30,350 |
2016-10-26 | $38.87 | $39.06 | $38.25 | $38.33 | $31.42 | 43,465 |
2016-10-25 | $38.65 | $39.03 | $38.36 | $38.80 | $31.80 | 27,882 |
2016-10-24 | $38.23 | $38.74 | $38.23 | $38.66 | $31.69 | 31,668 |
2016-10-21 | $38.08 | $38.50 | $37.95 | $38.18 | $31.29 | 58,822 |
2016-10-20 | $38.84 | $38.84 | $38.04 | $38.45 | $31.51 | 134,021 |
2016-10-19 | $38.78 | $39.12 | $38.67 | $39.02 | $31.98 | 48,687 |
2016-10-18 | $37.95 | $38.95 | $37.95 | $38.83 | $31.82 | 45,836 |
2016-10-17 | $37.48 | $38.01 | $37.39 | $37.87 | $31.04 | 73,570 |
2016-10-14 | $37.63 | $37.88 | $36.97 | $37.43 | $30.68 | 34,217 |
2016-10-13 | $37.66 | $37.81 | $36.37 | $37.49 | $30.73 | 51,678 |
2016-10-12 | $36.77 | $37.95 | $36.48 | $37.75 | $30.94 | 70,032 |
2016-10-11 | $36.59 | $36.84 | $36.49 | $36.65 | $30.04 | 85,735 |
2016-10-10 | $37.48 | $37.86 | $36.64 | $36.72 | $30.10 | 83,100 |
2016-10-07 | $35.59 | $37.77 | $35.44 | $37.20 | $30.49 | 195,892 |
2016-10-06 | $36.10 | $36.10 | $35.25 | $35.48 | $29.08 | 35,696 |
2016-10-05 | $36.67 | $37.43 | $35.91 | $36.02 | $29.52 | 81,552 |
2016-10-04 | $36.38 | $36.77 | $35.74 | $36.65 | $30.04 | 83,980 |
2016-10-03 | $36.00 | $37.26 | $35.46 | $36.21 | $29.68 | 71,172 |
2016-09-30 | $34.93 | $36.52 | $34.93 | $36.20 | $29.67 | 119,481 |
2016-09-29 | $36.09 | $36.09 | $34.81 | $34.96 | $28.65 | 44,725 |
2016-09-28 | $34.83 | $35.23 | $34.69 | $35.12 | $28.78 | 50,492 |
2016-09-27 | $35.49 | $35.49 | $34.50 | $34.86 | $28.57 | 102,346 |
2016-09-26 | $35.69 | $35.86 | $35.37 | $35.55 | $29.14 | 79,051 |
2016-09-23 | $35.91 | $36.28 | $35.64 | $35.71 | $29.27 | 146,040 |
2016-09-22 | $35.50 | $36.21 | $35.13 | $35.92 | $29.44 | 68,159 |
2016-09-21 | $34.56 | $35.33 | $34.56 | $35.24 | $28.88 | 27,195 |
2016-09-20 | $34.75 | $34.75 | $33.96 | $34.46 | $28.24 | 63,542 |
2016-09-19 | $34.82 | $35.08 | $34.42 | $34.61 | $28.37 | 20,928 |
2016-09-16 | $35.12 | $35.12 | $34.46 | $34.86 | $28.57 | 119,906 |
2016-09-15 | $35.14 | $35.24 | $34.57 | $35.01 | $28.69 | 53,201 |
2016-09-14 | $35.41 | $35.41 | $34.75 | $34.87 | $28.58 | 57,101 |
2016-09-13 | $35.53 | $35.70 | $35.10 | $35.25 | $28.89 | 93,409 |
2016-09-12 | $35.56 | $35.76 | $35.20 | $35.54 | $29.13 | 90,054 |
2016-09-09 | $36.73 | $36.73 | $35.11 | $35.50 | $29.10 | 109,003 |
2016-09-08 | $37.14 | $37.58 | $36.75 | $36.81 | $30.17 | 43,286 |
2016-09-07 | $37.00 | $38.31 | $36.95 | $37.49 | $30.56 | 95,412 |
2016-09-06 | $37.09 | $37.48 | $36.56 | $37.15 | $30.28 | 54,116 |
2016-09-02 | $36.91 | $37.15 | $36.34 | $37.14 | $30.28 | 31,686 |
2016-09-01 | $36.16 | $36.66 | $35.60 | $36.64 | $29.87 | 116,010 |
2016-08-31 | $35.66 | $37.32 | $35.66 | $36.54 | $29.79 | 54,392 |
2016-08-30 | $36.23 | $36.76 | $35.83 | $36.65 | $29.88 | 33,970 |
2016-08-29 | $36.69 | $36.81 | $35.95 | $36.29 | $29.58 | 36,021 |
2016-08-26 | $36.65 | $36.89 | $36.28 | $36.44 | $29.70 | 43,268 |
2016-08-25 | $36.14 | $36.85 | $35.85 | $36.46 | $29.72 | 26,569 |
2016-08-24 | $36.06 | $36.29 | $35.60 | $36.01 | $29.35 | 82,660 |
2016-08-23 | $35.97 | $36.98 | $35.97 | $36.30 | $29.59 | 26,787 |
2016-08-22 | $35.83 | $36.34 | $35.74 | $36.02 | $29.36 | 32,422 |
2016-08-19 | $36.25 | $36.52 | $35.79 | $36.05 | $29.39 | 46,547 |
2016-08-18 | $35.91 | $36.42 | $35.49 | $36.36 | $29.64 | 82,879 |
2016-08-17 | $36.43 | $36.43 | $35.76 | $35.81 | $29.19 | 47,615 |
2016-08-16 | $36.21 | $36.98 | $35.38 | $36.51 | $29.76 | 257,552 |
2016-08-15 | $35.48 | $36.79 | $35.25 | $36.05 | $29.39 | 198,653 |
2016-08-12 | $35.31 | $35.53 | $34.81 | $35.15 | $28.65 | 36,164 |
2016-08-11 | $35.21 | $35.59 | $34.63 | $35.33 | $28.80 | 42,577 |
2016-08-10 | $35.48 | $35.48 | $35.00 | $35.23 | $28.72 | 13,483 |
2016-08-09 | $35.24 | $35.52 | $35.16 | $35.34 | $28.81 | 46,349 |
2016-08-08 | $35.10 | $35.58 | $34.50 | $35.14 | $28.64 | 82,331 |
2016-08-05 | $34.14 | $35.17 | $33.95 | $34.99 | $28.52 | 64,486 |
2016-08-04 | $33.55 | $34.81 | $33.06 | $34.10 | $27.80 | 68,065 |
2016-08-03 | $33.87 | $34.05 | $33.59 | $33.83 | $27.58 | 62,866 |
2016-08-02 | $34.15 | $34.32 | $33.60 | $33.84 | $27.59 | 60,510 |
2016-08-01 | $33.87 | $34.28 | $33.38 | $34.15 | $27.84 | 66,483 |
2016-07-29 | $33.72 | $34.15 | $33.35 | $33.66 | $27.44 | 72,483 |
2016-07-28 | $33.70 | $34.00 | $33.56 | $33.86 | $27.60 | 73,199 |
2016-07-27 | $33.80 | $34.06 | $33.04 | $33.81 | $27.56 | 183,121 |
2016-07-26 | $34.56 | $35.03 | $33.71 | $33.88 | $27.62 | 78,442 |
2016-07-25 | $34.23 | $34.63 | $34.11 | $34.43 | $28.07 | 87,989 |
2016-07-22 | $34.20 | $34.63 | $34.12 | $34.45 | $28.08 | 73,952 |
2016-07-21 | $34.17 | $34.48 | $33.80 | $34.26 | $27.93 | 48,597 |
2016-07-20 | $34.14 | $35.10 | $33.96 | $34.31 | $27.97 | 73,136 |
2016-07-19 | $34.03 | $34.31 | $33.73 | $33.95 | $27.67 | 56,650 |
2016-07-18 | $33.92 | $34.79 | $33.81 | $34.02 | $27.73 | 36,965 |
2016-07-15 | $34.37 | $34.37 | $33.67 | $34.03 | $27.74 | 38,939 |
2016-07-14 | $34.75 | $34.75 | $33.86 | $34.21 | $27.89 | 33,858 |
2016-07-13 | $34.49 | $34.75 | $34.39 | $34.54 | $28.16 | 52,779 |
2016-07-12 | $34.54 | $34.90 | $33.98 | $34.42 | $28.06 | 46,552 |
2016-07-11 | $34.51 | $34.68 | $34.05 | $34.36 | $28.01 | 29,299 |
2016-07-08 | $33.75 | $34.33 | $33.49 | $34.24 | $27.91 | 42,069 |
2016-07-07 | $34.25 | $34.53 | $33.45 | $33.54 | $27.34 | 29,005 |
2016-07-06 | $33.54 | $34.28 | $33.36 | $34.07 | $27.77 | 44,799 |
2016-07-05 | $34.05 | $34.70 | $33.44 | $33.74 | $27.50 | 61,939 |
2016-07-01 | $33.82 | $34.32 | $33.45 | $34.06 | $27.76 | 147,083 |
2016-06-30 | $33.13 | $34.89 | $33.00 | $33.96 | $27.68 | 65,205 |
2016-06-29 | $33.19 | $33.75 | $32.66 | $33.20 | $27.06 | 45,394 |
2016-06-28 | $33.00 | $33.66 | $32.58 | $32.94 | $26.85 | 70,513 |
2016-06-27 | $33.00 | $33.64 | $32.35 | $32.59 | $26.57 | 183,528 |
2016-06-24 | $32.66 | $33.62 | $31.77 | $33.00 | $26.90 | 496,967 |
2016-06-23 | $34.59 | $34.71 | $33.44 | $33.76 | $27.52 | 80,206 |
2016-06-22 | $35.00 | $35.05 | $34.12 | $34.29 | $27.95 | 47,061 |
2016-06-21 | $35.09 | $35.45 | $34.84 | $35.01 | $28.54 | 35,999 |
2016-06-20 | $35.05 | $36.14 | $34.54 | $35.18 | $28.68 | 94,116 |
2016-06-17 | $34.37 | $34.85 | $33.68 | $34.61 | $28.21 | 85,684 |
2016-06-16 | $33.31 | $34.57 | $33.18 | $34.26 | $27.93 | 63,794 |
2016-06-15 | $33.69 | $34.02 | $33.18 | $33.54 | $27.34 | 62,905 |
2016-06-14 | $33.96 | $34.47 | $33.56 | $33.91 | $27.64 | 55,184 |
2016-06-13 | $35.44 | $35.44 | $32.52 | $34.17 | $27.85 | 39,452 |
2016-06-10 | $34.79 | $35.04 | $34.42 | $34.66 | $28.25 | 28,002 |
2016-06-09 | $34.67 | $35.13 | $34.29 | $34.84 | $28.40 | 61,990 |
2016-06-08 | $34.89 | $35.08 | $34.61 | $34.87 | $28.26 | 27,911 |
2016-06-07 | $34.37 | $35.07 | $34.37 | $34.85 | $28.25 | 24,974 |
2016-06-06 | $35.17 | $35.56 | $34.56 | $34.99 | $28.36 | 39,023 |
2016-06-03 | $35.45 | $35.45 | $34.64 | $35.05 | $28.41 | 41,627 |
2016-06-02 | $35.47 | $35.70 | $35.22 | $35.42 | $28.71 | 35,096 |
2016-06-01 | $35.28 | $35.62 | $34.82 | $35.57 | $28.83 | 131,260 |
2016-05-31 | $35.89 | $35.89 | $35.18 | $35.35 | $28.65 | 139,749 |
2016-05-27 | $35.39 | $35.97 | $35.18 | $35.72 | $28.95 | 95,483 |
2016-05-26 | $34.52 | $35.81 | $34.05 | $35.49 | $28.77 | 114,569 |
2016-05-25 | $34.25 | $34.92 | $33.50 | $34.68 | $28.11 | 151,085 |
2016-05-24 | $32.19 | $34.13 | $31.63 | $33.89 | $27.47 | 195,546 |
2016-05-23 | $31.64 | $32.27 | $31.42 | $32.20 | $26.10 | 121,267 |
2016-05-20 | $31.10 | $32.14 | $30.76 | $31.48 | $25.51 | 46,051 |
2016-05-19 | $30.68 | $31.33 | $30.62 | $30.94 | $25.08 | 59,322 |
2016-05-18 | $30.53 | $31.20 | $30.11 | $30.76 | $24.93 | 43,266 |
2016-05-17 | $31.76 | $31.76 | $30.41 | $30.67 | $24.86 | 46,639 |
2016-05-16 | $31.67 | $32.07 | $31.18 | $31.76 | $25.74 | 56,387 |
2016-05-13 | $31.79 | $31.96 | $31.65 | $31.75 | $25.73 | 31,415 |
2016-05-12 | $31.93 | $32.01 | $31.47 | $31.76 | $25.74 | 26,999 |
2016-05-11 | $31.89 | $32.36 | $29.77 | $31.47 | $25.51 | 101,743 |
2016-05-10 | $32.35 | $32.35 | $31.70 | $31.92 | $25.87 | 27,115 |
2016-05-09 | $31.69 | $32.36 | $31.37 | $32.18 | $26.08 | 48,257 |
2016-05-06 | $32.37 | $32.37 | $31.17 | $31.67 | $25.67 | 76,219 |
2016-05-05 | $27.89 | $33.09 | $25.86 | $32.39 | $26.25 | 114,788 |
2016-05-04 | $30.46 | $31.02 | $30.30 | $30.38 | $24.62 | 52,762 |
2016-05-03 | $30.83 | $31.65 | $30.37 | $30.69 | $24.87 | 32,737 |
2016-05-02 | $31.21 | $31.21 | $30.78 | $31.10 | $25.21 | 60,336 |
2016-04-29 | $30.91 | $31.19 | $30.09 | $30.96 | $25.09 | 50,132 |
2016-04-28 | $30.46 | $31.22 | $30.24 | $31.06 | $25.17 | 57,613 |
2016-04-27 | $29.84 | $30.58 | $29.67 | $30.52 | $24.74 | 82,480 |
2016-04-26 | $29.51 | $30.05 | $29.51 | $30.04 | $24.35 | 36,358 |
2016-04-25 | $29.81 | $29.81 | $29.45 | $29.57 | $23.97 | 59,499 |
2016-04-22 | $29.90 | $30.19 | $29.63 | $29.95 | $24.27 | 104,081 |
2016-04-21 | $29.96 | $30.08 | $29.65 | $29.92 | $24.25 | 72,113 |
2016-04-20 | $30.26 | $30.54 | $29.76 | $30.09 | $24.39 | 94,876 |
2016-04-19 | $30.95 | $31.12 | $30.33 | $30.36 | $24.61 | 35,241 |
2016-04-18 | $30.81 | $31.24 | $30.46 | $30.93 | $25.07 | 56,303 |
2016-04-15 | $30.89 | $31.30 | $30.79 | $30.89 | $25.04 | 45,544 |
2016-04-14 | $31.21 | $31.24 | $30.72 | $31.04 | $25.16 | 53,341 |
2016-04-13 | $31.14 | $32.26 | $30.86 | $31.16 | $25.26 | 30,660 |
2016-04-12 | $32.15 | $32.20 | $31.00 | $31.08 | $25.19 | 81,328 |
2016-04-11 | $32.73 | $33.02 | $32.16 | $32.26 | $26.15 | 38,369 |
2016-04-08 | $32.83 | $33.19 | $32.39 | $32.65 | $26.46 | 58,915 |
2016-04-07 | $32.53 | $32.83 | $32.36 | $32.72 | $26.52 | 146,030 |
2016-04-06 | $32.54 | $32.87 | $32.38 | $32.64 | $26.46 | 36,384 |
2016-04-05 | $32.63 | $32.96 | $32.37 | $32.54 | $26.37 | 61,484 |
2016-04-04 | $32.35 | $32.90 | $32.13 | $32.77 | $26.56 | 58,807 |
2016-04-01 | $32.05 | $32.58 | $31.78 | $32.48 | $26.33 | 103,043 |
2016-03-31 | $32.79 | $33.19 | $32.23 | $32.26 | $26.15 | 76,490 |
2016-03-30 | $32.92 | $33.33 | $32.62 | $33.14 | $26.86 | 35,236 |
2016-03-29 | $31.94 | $32.82 | $31.85 | $32.80 | $26.58 | 41,084 |
2016-03-28 | $32.14 | $32.42 | $31.80 | $32.10 | $26.02 | 28,002 |
2016-03-24 | $32.10 | $32.25 | $31.83 | $32.10 | $26.02 | 55,344 |
2016-03-23 | $32.52 | $32.75 | $32.11 | $32.30 | $26.18 | 69,966 |
2016-03-22 | $32.19 | $32.80 | $31.68 | $32.63 | $26.45 | 48,642 |
2016-03-21 | $32.29 | $32.69 | $32.13 | $32.43 | $26.28 | 38,488 |
2016-03-18 | $32.97 | $33.79 | $32.30 | $32.49 | $26.33 | 87,056 |
2016-03-17 | $31.57 | $32.99 | $31.57 | $32.75 | $26.54 | 69,871 |
2016-03-16 | $31.02 | $31.76 | $31.02 | $31.69 | $25.69 | 105,951 |
2016-03-15 | $30.94 | $32.07 | $30.66 | $31.12 | $25.22 | 42,470 |
2016-03-14 | $31.02 | $31.43 | $30.56 | $31.10 | $25.21 | 86,848 |
2016-03-11 | $30.91 | $31.32 | $30.69 | $31.21 | $25.30 | 51,997 |
2016-03-10 | $31.36 | $31.46 | $30.04 | $30.74 | $24.92 | 70,705 |
2016-03-09 | $31.70 | $31.81 | $31.06 | $31.39 | $25.28 | 48,141 |
2016-03-08 | $31.41 | $31.69 | $31.36 | $31.59 | $25.44 | 51,657 |
2016-03-07 | $31.09 | $31.45 | $30.67 | $31.42 | $25.30 | 49,182 |
2016-03-04 | $30.36 | $31.98 | $30.26 | $31.30 | $25.21 | 88,857 |
2016-03-03 | $30.09 | $30.54 | $29.65 | $30.51 | $24.57 | 82,873 |
2016-03-02 | $30.04 | $30.50 | $29.60 | $30.26 | $24.37 | 125,298 |
2016-03-01 | $29.50 | $30.23 | $28.85 | $30.18 | $24.30 | 197,361 |
2016-02-29 | $29.18 | $29.97 | $28.68 | $29.23 | $23.54 | 185,563 |
2016-02-26 | $29.29 | $29.50 | $28.95 | $29.13 | $23.46 | 76,218 |
2016-02-25 | $30.05 | $30.05 | $29.04 | $29.18 | $23.50 | 86,719 |
2016-02-24 | $29.96 | $30.21 | $29.32 | $29.91 | $24.09 | 55,102 |
2016-02-23 | $30.26 | $30.66 | $29.05 | $30.18 | $24.30 | 81,334 |
2016-02-22 | $30.78 | $32.18 | $30.30 | $30.39 | $24.47 | 70,581 |
2016-02-19 | $30.37 | $30.95 | $30.19 | $30.61 | $24.65 | 165,269 |
2016-02-18 | $30.58 | $32.11 | $29.94 | $30.24 | $24.35 | 157,151 |
2016-02-17 | $32.13 | $32.23 | $31.35 | $31.52 | $25.38 | 112,440 |
2016-02-16 | $32.64 | $32.64 | $31.84 | $32.07 | $25.83 | 84,513 |
2016-02-12 | $32.02 | $32.63 | $31.95 | $32.39 | $26.08 | 51,512 |
2016-02-11 | $31.58 | $32.13 | $31.52 | $31.84 | $25.64 | 43,995 |
2016-02-10 | $32.18 | $32.84 | $31.88 | $31.92 | $25.70 | 55,724 |
2016-02-09 | $31.38 | $32.49 | $31.38 | $32.07 | $25.83 | 39,433 |
2016-02-08 | $31.27 | $32.06 | $30.71 | $31.73 | $25.55 | 99,882 |
2016-02-05 | $32.05 | $32.38 | $31.33 | $31.42 | $25.30 | 72,411 |
2016-02-04 | $32.93 | $33.10 | $32.03 | $32.15 | $25.89 | 42,882 |
2016-02-03 | $32.99 | $33.27 | $32.33 | $32.93 | $26.52 | 72,247 |
2016-02-02 | $33.15 | $33.35 | $32.78 | $32.83 | $26.44 | 62,398 |
2016-02-01 | $34.01 | $34.01 | $33.32 | $33.43 | $26.92 | 94,172 |
2016-01-29 | $32.90 | $34.24 | $32.85 | $33.92 | $27.31 | 216,113 |
2016-01-28 | $32.54 | $33.04 | $32.40 | $32.87 | $26.47 | 71,449 |
2016-01-27 | $33.09 | $33.09 | $32.20 | $32.24 | $25.96 | 275,216 |
2016-01-26 | $33.67 | $33.80 | $33.01 | $33.16 | $26.70 | 88,383 |
2016-01-25 | $33.19 | $33.62 | $32.82 | $33.46 | $26.94 | 127,513 |
2016-01-22 | $33.08 | $33.35 | $32.78 | $33.25 | $26.78 | 73,386 |
2016-01-21 | $32.96 | $33.40 | $32.63 | $32.77 | $26.39 | 97,742 |
2016-01-20 | $33.12 | $33.32 | $32.49 | $32.86 | $26.46 | 162,891 |
2016-01-19 | $33.44 | $33.71 | $32.94 | $33.32 | $26.83 | 127,825 |
2016-01-15 | $32.91 | $33.43 | $32.57 | $33.12 | $26.67 | 213,193 |
2016-01-14 | $33.51 | $33.95 | $33.10 | $33.21 | $26.74 | 124,441 |
2016-01-13 | $33.98 | $34.06 | $33.16 | $33.43 | $26.92 | 74,635 |
2016-01-12 | $33.75 | $34.16 | $33.50 | $33.92 | $27.31 | 83,557 |
2016-01-11 | $32.90 | $33.76 | $32.86 | $33.43 | $26.92 | 182,056 |
2016-01-08 | $33.44 | $33.47 | $32.21 | $32.97 | $26.55 | 354,509 |
2016-01-07 | $32.97 | $33.85 | $32.92 | $33.61 | $27.07 | 141,951 |
2016-01-06 | $32.95 | $34.12 | $32.95 | $33.55 | $27.02 | 206,201 |
2016-01-05 | $33.08 | $33.53 | $32.86 | $33.23 | $26.76 | 258,510 |
2016-01-04 | $33.10 | $33.68 | $32.64 | $33.53 | $27.00 | 143,275 |
2015-12-31 | $33.99 | $34.23 | $33.54 | $33.54 | $27.01 | 97,167 |
2015-12-30 | $34.40 | $34.55 | $34.00 | $34.03 | $27.40 | 152,337 |
2015-12-29 | $33.87 | $34.41 | $33.79 | $34.35 | $27.66 | 64,268 |
2015-12-28 | $33.88 | $34.34 | $33.72 | $33.90 | $27.30 | 105,215 |
2015-12-24 | $34.17 | $34.46 | $33.86 | $33.91 | $27.31 | 54,814 |
2015-12-23 | $34.20 | $34.40 | $33.77 | $33.90 | $27.30 | 58,292 |
2015-12-22 | $33.91 | $34.54 | $33.33 | $33.69 | $27.13 | 319,436 |
2015-12-21 | $33.69 | $33.91 | $32.99 | $33.74 | $27.17 | 126,807 |
2015-12-18 | $33.42 | $33.82 | $32.68 | $33.45 | $26.94 | 279,151 |
2015-12-17 | $32.77 | $33.58 | $32.29 | $33.29 | $26.81 | 112,652 |
2015-12-16 | $33.17 | $34.58 | $32.57 | $32.75 | $26.37 | 206,804 |
2015-12-15 | $31.73 | $33.02 | $31.73 | $32.79 | $26.40 | 231,912 |
2015-12-14 | $31.64 | $32.35 | $31.19 | $31.53 | $25.39 | 151,109 |
2015-12-11 | $31.31 | $32.73 | $31.09 | $31.32 | $25.22 | 198,428 |
2015-12-10 | $31.15 | $31.18 | $30.73 | $31.05 | $25.00 | 69,392 |
2015-12-09 | $31.89 | $32.61 | $31.89 | $32.03 | $24.86 | 168,134 |
2015-12-08 | $31.63 | $31.86 | $31.01 | $31.74 | $24.64 | 101,699 |
2015-12-07 | $31.88 | $32.00 | $31.53 | $31.85 | $24.72 | 76,115 |
2015-12-04 | $31.31 | $32.31 | $31.31 | $31.96 | $24.81 | 43,590 |
2015-12-03 | $32.16 | $32.50 | $30.92 | $31.39 | $24.37 | 78,864 |
2015-12-02 | $31.90 | $32.41 | $31.54 | $32.12 | $24.93 | 64,702 |
2015-12-01 | $32.15 | $32.57 | $31.73 | $31.91 | $24.77 | 111,329 |
2015-11-30 | $32.53 | $32.59 | $31.99 | $32.10 | $24.92 | 97,352 |
2015-11-27 | $32.49 | $32.89 | $32.33 | $32.50 | $25.23 | 14,289 |
2015-11-25 | $32.10 | $32.82 | $31.95 | $32.52 | $25.24 | 64,142 |
2015-11-24 | $31.79 | $32.56 | $31.62 | $32.00 | $24.84 | 149,490 |
2015-11-23 | $32.25 | $32.34 | $31.67 | $32.04 | $24.87 | 171,243 |
2015-11-20 | $31.20 | $31.56 | $30.84 | $31.09 | $24.13 | 121,224 |
2015-11-19 | $31.40 | $31.42 | $30.89 | $31.05 | $24.10 | 53,382 |
2015-11-18 | $31.01 | $31.35 | $30.49 | $31.35 | $24.34 | 110,462 |
2015-11-17 | $31.38 | $32.63 | $30.09 | $30.86 | $23.96 | 111,204 |
2015-11-16 | $29.80 | $30.60 | $29.40 | $30.52 | $23.69 | 140,219 |
2015-11-13 | $29.86 | $30.29 | $29.61 | $29.97 | $23.26 | 118,748 |
2015-11-12 | $29.90 | $30.06 | $29.62 | $30.03 | $23.31 | 59,967 |
2015-11-11 | $30.45 | $30.50 | $30.00 | $30.00 | $23.29 | 60,231 |
2015-11-10 | $30.50 | $30.74 | $30.08 | $30.45 | $23.64 | 85,601 |
2015-11-09 | $30.49 | $31.10 | $30.38 | $30.66 | $23.80 | 174,356 |
2015-11-06 | $29.24 | $30.60 | $29.09 | $30.36 | $23.57 | 148,250 |
2015-11-05 | $28.31 | $29.54 | $28.02 | $29.54 | $22.93 | 135,159 |
2015-11-04 | $28.31 | $28.60 | $27.80 | $28.10 | $21.81 | 245,825 |
2015-11-03 | $28.50 | $28.60 | $27.93 | $28.25 | $21.93 | 123,057 |
2015-11-02 | $29.35 | $29.43 | $28.08 | $28.50 | $22.12 | 176,120 |
2015-10-30 | $29.55 | $30.07 | $28.29 | $29.43 | $22.85 | 189,062 |
2015-10-29 | $30.01 | $30.29 | $29.45 | $29.52 | $22.92 | 428,298 |
2015-10-28 | $29.25 | $30.31 | $28.97 | $30.12 | $23.38 | 109,075 |
2015-10-27 | $28.83 | $29.29 | $28.64 | $29.25 | $22.71 | 142,856 |
2015-10-26 | $28.90 | $29.08 | $28.65 | $29.04 | $22.54 | 42,206 |
2015-10-23 | $28.02 | $29.00 | $27.51 | $28.91 | $22.44 | 161,456 |
2015-10-22 | $27.73 | $28.06 | $27.67 | $27.85 | $21.62 | 132,919 |
2015-10-21 | $27.34 | $27.87 | $27.26 | $27.66 | $21.47 | 106,196 |
2015-10-20 | $26.72 | $27.79 | $26.63 | $27.34 | $21.22 | 232,161 |
2015-10-19 | $26.76 | $26.76 | $26.59 | $26.66 | $20.70 | 61,328 |
2015-10-16 | $26.95 | $27.00 | $26.50 | $26.75 | $20.77 | 34,997 |
2015-10-15 | $26.67 | $26.92 | $26.50 | $26.89 | $20.87 | 86,299 |
2015-10-14 | $26.67 | $26.73 | $26.42 | $26.51 | $20.58 | 61,686 |
2015-10-13 | $26.64 | $26.92 | $26.50 | $26.70 | $20.73 | 48,151 |
2015-10-12 | $26.90 | $27.02 | $26.55 | $26.73 | $20.75 | 76,083 |
2015-10-09 | $26.69 | $27.07 | $26.50 | $26.94 | $20.91 | 140,450 |
2015-10-08 | $26.56 | $26.96 | $26.27 | $26.72 | $20.74 | 46,612 |
2015-10-07 | $26.67 | $27.00 | $26.24 | $26.50 | $20.57 | 57,245 |
2015-10-06 | $27.00 | $27.11 | $26.23 | $26.58 | $20.63 | 131,505 |
2015-10-05 | $27.15 | $27.35 | $26.95 | $27.00 | $20.96 | 96,742 |
2015-10-02 | $26.73 | $27.00 | $26.48 | $27.00 | $20.96 | 53,214 |
2015-10-01 | $26.82 | $26.99 | $26.31 | $26.95 | $20.92 | 158,896 |
2015-09-30 | $25.97 | $27.00 | $25.92 | $26.89 | $20.87 | 139,191 |
2015-09-29 | $27.31 | $27.31 | $25.91 | $25.97 | $20.16 | 81,367 |
2015-09-28 | $27.25 | $27.74 | $27.05 | $27.19 | $21.11 | 166,138 |
2015-09-25 | $27.98 | $28.23 | $27.26 | $27.35 | $21.23 | 104,208 |
2015-09-24 | $27.33 | $27.76 | $27.16 | $27.72 | $21.52 | 135,180 |
2015-09-23 | $26.98 | $27.63 | $26.98 | $27.40 | $21.27 | 89,006 |
2015-09-22 | $27.65 | $27.77 | $26.71 | $27.01 | $20.97 | 97,084 |
2015-09-21 | $28.01 | $28.09 | $27.57 | $27.76 | $21.55 | 121,786 |
2015-09-18 | $27.77 | $28.19 | $27.45 | $27.75 | $21.54 | 506,360 |
2015-09-17 | $28.02 | $28.30 | $28.00 | $28.05 | $21.77 | 59,130 |
2015-09-16 | $28.22 | $28.32 | $27.83 | $28.10 | $21.81 | 32,485 |
2015-09-15 | $28.08 | $28.56 | $27.88 | $28.10 | $21.81 | 117,010 |
2015-09-14 | $28.13 | $28.13 | $27.97 | $28.06 | $21.78 | 46,408 |
2015-09-11 | $27.76 | $28.05 | $27.73 | $28.03 | $21.76 | 82,880 |
2015-09-10 | $27.76 | $28.05 | $27.69 | $27.94 | $21.69 | 29,015 |
2015-09-09 | $28.05 | $28.19 | $27.70 | $27.90 | $21.53 | 39,152 |
2015-09-08 | $28.01 | $28.19 | $27.90 | $28.00 | $21.61 | 45,427 |
2015-09-04 | $27.94 | $28.14 | $27.61 | $27.69 | $21.37 | 102,206 |
2015-09-03 | $27.31 | $28.77 | $27.31 | $27.96 | $21.58 | 104,345 |
2015-09-02 | $27.31 | $27.73 | $26.59 | $27.34 | $21.10 | 111,649 |
2015-09-01 | $27.20 | $27.78 | $25.57 | $27.08 | $20.90 | 67,086 |