KBR Inc (KBR) Exchange: NYSE
Data as of March 28, 2024
$63.66 ($0.53) 0.84%
KBR Inc - Daily Information
Click for more stock information on KBR Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $63.55 |
Previous Close | $63.66 |
High | $64.30 |
Low | $63.21 |
Adjusted Open | $63.55 |
Previous Adjusted Close | $63.66 |
Adjusted High | $64.30 |
Adjusted Low | $63.21 |
About KBR Inc (KBR)
KBR, Inc. is an American engineering, construction and services company headquartered in Houston, Texas. Launched in 1905 as the M. W. Kellogg Company, KBR has evolved over the years into a global engineering, construction and services company that specializes in the delivery of customized, cost-effective and comprehensive solutions to government and strategic industry customers worldwide. KBR employs roughly 34,000 people and has seen a steady growth in terms of revenues and profits since 2005, when it spun off from its parent company Halliburton.
Invest in KBR Inc (KBR)
Historical Stock Data for KBR Inc (KBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $63.55 | $64.30 | $63.21 | $63.66 | $63.66 | 1,629,736 |
2024-03-27 | $62.06 | $63.15 | $62.04 | $63.13 | $63.13 | 1,339,692 |
2024-03-26 | $61.29 | $61.66 | $61.11 | $61.43 | $61.43 | 679,634 |
2024-03-25 | $61.52 | $61.56 | $61.07 | $61.12 | $61.12 | 438,751 |
2024-03-22 | $61.92 | $61.92 | $61.13 | $61.41 | $61.41 | 848,272 |
2024-03-21 | $60.60 | $61.82 | $60.51 | $61.76 | $61.76 | 1,411,966 |
2024-03-20 | $60.60 | $60.75 | $60.08 | $60.38 | $60.38 | 749,181 |
2024-03-19 | $60.01 | $60.63 | $59.70 | $60.43 | $60.43 | 1,055,302 |
2024-03-18 | $60.30 | $60.86 | $59.92 | $60.01 | $60.01 | 1,157,631 |
2024-03-15 | $60.40 | $60.95 | $60.16 | $60.26 | $60.26 | 1,861,212 |
2024-03-14 | $61.21 | $61.63 | $60.37 | $60.62 | $60.62 | 921,658 |
2024-03-13 | $61.14 | $61.63 | $61.10 | $61.29 | $61.14 | 1,137,221 |
2024-03-12 | $61.17 | $61.29 | $60.54 | $60.94 | $60.79 | 1,212,625 |
2024-03-11 | $61.38 | $61.81 | $60.77 | $61.13 | $60.98 | 808,005 |
2024-03-08 | $62.30 | $62.92 | $61.53 | $61.66 | $61.51 | 1,192,533 |
2024-03-07 | $61.96 | $62.39 | $61.73 | $62.13 | $61.98 | 1,662,071 |
2024-03-06 | $62.06 | $62.62 | $61.51 | $61.72 | $61.57 | 1,715,219 |
2024-03-05 | $60.85 | $61.98 | $60.85 | $61.72 | $61.57 | 1,842,378 |
2024-03-04 | $60.08 | $60.95 | $59.83 | $60.77 | $60.62 | 1,080,568 |
2024-03-01 | $59.89 | $60.18 | $59.65 | $59.91 | $59.91 | 1,613,900 |
2024-02-29 | $59.94 | $60.28 | $59.43 | $60.03 | $60.03 | 1,813,709 |
2024-02-28 | $59.46 | $60.05 | $59.41 | $59.81 | $59.81 | 924,979 |
2024-02-27 | $59.43 | $59.76 | $59.28 | $59.42 | $59.42 | 1,012,206 |
2024-02-26 | $59.76 | $59.87 | $59.35 | $59.49 | $59.49 | 1,406,249 |
2024-02-23 | $59.31 | $59.68 | $59.26 | $59.53 | $59.53 | 1,087,358 |
2024-02-22 | $59.15 | $59.68 | $58.51 | $59.28 | $59.28 | 2,108,684 |
2024-02-21 | $58.00 | $59.31 | $57.95 | $58.84 | $58.84 | 3,795,717 |
2024-02-20 | $53.95 | $58.39 | $53.07 | $57.45 | $57.45 | 4,451,348 |
2024-02-16 | $55.13 | $55.81 | $54.88 | $55.29 | $55.29 | 2,012,754 |
2024-02-15 | $54.15 | $55.37 | $54.01 | $55.17 | $55.17 | 1,945,921 |
2024-02-14 | $53.59 | $54.15 | $53.49 | $53.98 | $53.98 | 1,384,762 |
2024-02-13 | $53.82 | $53.99 | $52.93 | $53.05 | $53.05 | 1,194,545 |
2024-02-12 | $54.04 | $54.40 | $53.94 | $53.98 | $53.98 | 1,743,877 |
2024-02-09 | $53.85 | $54.23 | $53.79 | $53.96 | $53.96 | 1,062,028 |
2024-02-08 | $53.29 | $54.05 | $53.26 | $53.65 | $53.65 | 817,672 |
2024-02-07 | $53.00 | $53.46 | $52.83 | $53.35 | $53.35 | 821,008 |
2024-02-06 | $52.60 | $53.08 | $52.57 | $52.89 | $52.89 | 993,864 |
2024-02-05 | $52.76 | $52.79 | $51.95 | $52.51 | $52.51 | 1,003,610 |
2024-02-02 | $52.78 | $53.31 | $52.52 | $52.99 | $52.99 | 1,240,907 |
2024-02-01 | $52.14 | $53.11 | $52.07 | $53.08 | $53.08 | 929,924 |
2024-01-31 | $53.60 | $53.60 | $52.00 | $52.11 | $52.11 | 1,453,552 |
2024-01-30 | $53.20 | $53.60 | $52.97 | $53.45 | $53.45 | 1,399,034 |
2024-01-29 | $52.33 | $53.18 | $52.12 | $53.18 | $53.18 | 1,764,429 |
2024-01-26 | $52.94 | $53.07 | $52.19 | $52.53 | $52.53 | 2,106,071 |
2024-01-25 | $52.74 | $53.06 | $51.60 | $52.55 | $52.55 | 1,755,596 |
2024-01-24 | $54.12 | $54.40 | $52.65 | $52.66 | $52.66 | 1,351,169 |
2024-01-23 | $54.19 | $54.39 | $53.39 | $53.76 | $53.76 | 904,679 |
2024-01-22 | $53.52 | $54.19 | $53.26 | $53.97 | $53.97 | 883,165 |
2024-01-19 | $53.71 | $53.71 | $53.11 | $53.43 | $53.43 | 535,494 |
2024-01-18 | $53.60 | $53.60 | $52.86 | $53.56 | $53.56 | 941,695 |
2024-01-17 | $53.47 | $54.20 | $53.25 | $53.34 | $53.34 | 595,818 |
2024-01-16 | $54.57 | $54.57 | $53.81 | $54.01 | $54.01 | 1,215,235 |
2024-01-12 | $54.70 | $54.83 | $54.16 | $54.71 | $54.71 | 774,039 |
2024-01-11 | $54.69 | $54.86 | $54.14 | $54.45 | $54.45 | 1,052,923 |
2024-01-10 | $53.95 | $54.86 | $53.95 | $54.60 | $54.60 | 1,477,795 |
2024-01-09 | $54.03 | $54.21 | $53.33 | $53.86 | $53.86 | 826,132 |
2024-01-08 | $53.77 | $54.26 | $52.34 | $54.21 | $54.21 | 2,323,271 |
2024-01-05 | $54.00 | $54.49 | $53.94 | $54.12 | $54.12 | 1,193,595 |
2024-01-04 | $55.12 | $55.23 | $54.00 | $54.06 | $54.06 | 1,268,436 |
2024-01-03 | $55.67 | $55.80 | $54.93 | $54.95 | $54.95 | 1,182,735 |
2024-01-02 | $55.30 | $56.20 | $55.19 | $55.90 | $55.90 | 1,294,456 |
2023-12-29 | $55.06 | $55.68 | $55.06 | $55.41 | $55.41 | 1,306,095 |
2023-12-28 | $54.57 | $55.28 | $54.50 | $55.10 | $55.10 | 1,146,509 |
2023-12-27 | $54.68 | $54.75 | $54.38 | $54.54 | $54.54 | 1,206,297 |
2023-12-26 | $54.31 | $54.86 | $54.28 | $54.67 | $54.67 | 825,212 |
2023-12-22 | $54.29 | $54.65 | $54.20 | $54.45 | $54.45 | 1,246,785 |
2023-12-21 | $53.88 | $54.29 | $53.47 | $54.11 | $54.11 | 1,324,029 |
2023-12-20 | $54.06 | $54.44 | $53.53 | $53.53 | $53.53 | 1,427,964 |
2023-12-19 | $53.99 | $54.28 | $53.71 | $54.15 | $54.15 | 1,495,107 |
2023-12-18 | $53.57 | $54.55 | $53.50 | $53.97 | $53.97 | 1,606,240 |
2023-12-15 | $53.79 | $53.95 | $53.24 | $53.30 | $53.30 | 2,630,795 |
2023-12-14 | $54.16 | $54.56 | $53.20 | $53.90 | $53.90 | 1,765,143 |
2023-12-13 | $53.44 | $54.36 | $53.44 | $54.14 | $54.00 | 1,303,570 |
2023-12-12 | $52.28 | $53.55 | $52.28 | $53.40 | $53.40 | 1,713,708 |
2023-12-11 | $52.26 | $52.76 | $52.25 | $52.39 | $52.39 | 741,231 |
2023-12-08 | $52.59 | $52.80 | $52.00 | $52.24 | $52.24 | 2,140,202 |
2023-12-07 | $52.59 | $52.67 | $52.16 | $52.55 | $52.55 | 1,529,496 |
2023-12-06 | $52.51 | $53.15 | $52.25 | $52.62 | $52.62 | 1,460,731 |
2023-12-05 | $52.83 | $53.52 | $52.40 | $52.41 | $52.41 | 1,938,168 |
2023-12-04 | $52.50 | $53.53 | $52.34 | $53.11 | $53.11 | 2,174,157 |
2023-12-01 | $51.67 | $52.90 | $51.67 | $52.59 | $52.59 | 1,526,101 |
2023-11-30 | $51.81 | $51.85 | $51.33 | $51.67 | $51.67 | 1,823,492 |
2023-11-29 | $51.02 | $51.81 | $50.45 | $51.60 | $51.60 | 2,622,143 |
2023-11-28 | $52.42 | $52.42 | $50.79 | $50.79 | $50.79 | 2,696,194 |
2023-11-27 | $52.26 | $52.71 | $52.00 | $52.59 | $52.59 | 1,271,177 |
2023-11-24 | $52.35 | $52.49 | $52.00 | $52.27 | $52.27 | 207,923 |
2023-11-22 | $52.06 | $52.59 | $51.84 | $52.33 | $52.33 | 1,047,062 |
2023-11-21 | $52.35 | $52.41 | $52.02 | $52.17 | $52.17 | 927,398 |
2023-11-20 | $51.72 | $52.71 | $51.63 | $52.43 | $52.43 | 1,317,749 |
2023-11-17 | $52.44 | $52.61 | $51.41 | $51.86 | $51.86 | 2,021,172 |
2023-11-16 | $52.68 | $52.82 | $52.12 | $52.17 | $52.17 | 1,620,275 |
2023-11-15 | $53.14 | $53.33 | $52.51 | $52.55 | $52.55 | 1,723,531 |
2023-11-14 | $52.94 | $53.68 | $52.94 | $53.04 | $53.04 | 1,749,211 |
2023-11-13 | $52.34 | $53.06 | $52.24 | $52.73 | $52.73 | 1,532,662 |
2023-11-10 | $52.43 | $52.79 | $52.11 | $52.64 | $52.64 | 1,424,932 |
2023-11-09 | $53.00 | $53.28 | $52.20 | $52.53 | $52.53 | 2,266,561 |
2023-11-08 | $51.31 | $52.20 | $51.31 | $51.62 | $51.62 | 2,129,905 |
2023-11-07 | $49.85 | $51.93 | $49.69 | $51.40 | $51.40 | 3,307,719 |
2023-11-06 | $50.82 | $50.87 | $49.70 | $49.88 | $49.88 | 2,394,796 |
2023-11-03 | $50.48 | $51.07 | $49.37 | $50.74 | $50.74 | 3,611,506 |
2023-11-02 | $55.90 | $55.90 | $49.78 | $50.37 | $50.37 | 7,246,527 |
2023-11-01 | $58.08 | $58.72 | $57.76 | $58.27 | $58.27 | 1,274,506 |
2023-10-31 | $57.62 | $58.31 | $57.44 | $58.15 | $58.15 | 1,418,774 |
2023-10-30 | $57.54 | $57.87 | $56.79 | $57.41 | $57.41 | 1,857,237 |
2023-10-27 | $58.12 | $58.36 | $56.77 | $57.14 | $57.14 | 1,989,878 |
2023-10-26 | $58.10 | $58.84 | $57.82 | $58.32 | $58.32 | 1,614,663 |
2023-10-25 | $58.28 | $58.88 | $57.96 | $58.16 | $58.16 | 1,288,007 |
2023-10-24 | $58.99 | $59.46 | $58.12 | $58.15 | $58.15 | 1,609,732 |
2023-10-23 | $58.63 | $59.43 | $58.36 | $58.49 | $58.49 | 1,437,779 |
2023-10-20 | $59.66 | $60.09 | $58.79 | $59.00 | $59.00 | 1,369,920 |
2023-10-19 | $60.35 | $60.93 | $59.64 | $59.80 | $59.80 | 1,609,513 |
2023-10-18 | $61.33 | $61.35 | $60.43 | $60.56 | $60.56 | 1,304,470 |
2023-10-17 | $61.15 | $61.97 | $61.15 | $61.67 | $61.67 | 1,936,853 |
2023-10-16 | $61.37 | $61.77 | $61.06 | $61.09 | $61.09 | 1,173,847 |
2023-10-13 | $61.28 | $61.42 | $60.19 | $60.81 | $60.81 | 1,055,425 |
2023-10-12 | $62.32 | $62.55 | $60.78 | $61.17 | $61.17 | 1,246,987 |
2023-10-11 | $61.36 | $62.10 | $61.24 | $62.02 | $62.02 | 1,418,837 |
2023-10-10 | $60.99 | $61.66 | $60.78 | $61.34 | $61.34 | 1,844,996 |
2023-10-09 | $59.43 | $61.09 | $59.06 | $60.84 | $60.84 | 2,081,336 |
2023-10-06 | $57.83 | $59.48 | $57.70 | $59.14 | $59.14 | 1,177,804 |
2023-10-05 | $57.80 | $58.27 | $57.48 | $58.08 | $58.08 | 1,293,765 |
2023-10-04 | $58.08 | $58.39 | $56.90 | $57.82 | $57.82 | 1,651,298 |
2023-10-03 | $58.44 | $58.83 | $58.12 | $58.19 | $58.19 | 1,382,845 |
2023-10-02 | $58.65 | $59.52 | $58.16 | $58.57 | $58.57 | 1,887,636 |
2023-09-29 | $59.78 | $59.97 | $58.78 | $58.94 | $58.94 | 1,171,035 |
2023-09-28 | $59.37 | $59.75 | $59.06 | $59.47 | $59.47 | 1,331,169 |
2023-09-27 | $58.60 | $59.25 | $58.34 | $59.19 | $59.19 | 1,934,542 |
2023-09-26 | $59.52 | $59.81 | $58.38 | $58.42 | $58.42 | 1,601,004 |
2023-09-25 | $59.50 | $59.89 | $59.29 | $59.68 | $59.68 | 1,051,290 |
2023-09-22 | $59.40 | $59.86 | $59.22 | $59.22 | $59.22 | 1,107,783 |
2023-09-21 | $60.67 | $60.70 | $59.32 | $59.36 | $59.36 | 1,187,036 |
2023-09-20 | $60.95 | $61.69 | $60.72 | $60.84 | $60.84 | 1,766,270 |
2023-09-19 | $61.59 | $61.66 | $60.66 | $60.85 | $60.85 | 949,383 |
2023-09-18 | $60.28 | $61.89 | $60.26 | $61.45 | $61.45 | 1,922,735 |
2023-09-15 | $60.84 | $61.00 | $59.85 | $60.21 | $60.21 | 3,075,804 |
2023-09-14 | $59.95 | $60.83 | $59.95 | $60.82 | $60.82 | 1,246,522 |
2023-09-13 | $60.11 | $60.45 | $59.29 | $59.59 | $59.46 | 1,091,448 |
2023-09-12 | $59.69 | $60.54 | $59.69 | $60.28 | $60.15 | 1,211,894 |
2023-09-11 | $59.95 | $60.14 | $59.66 | $59.79 | $59.66 | 1,137,148 |
2023-09-08 | $60.07 | $60.28 | $59.70 | $59.82 | $59.69 | 1,547,605 |
2023-09-07 | $60.76 | $61.05 | $59.92 | $60.07 | $59.94 | 2,043,399 |
2023-09-06 | $60.87 | $61.27 | $60.56 | $60.92 | $60.79 | 1,100,227 |
2023-09-05 | $61.86 | $62.23 | $60.66 | $60.77 | $60.64 | 1,414,881 |
2023-09-01 | $61.74 | $62.31 | $61.74 | $62.27 | $62.13 | 608,667 |
2023-08-31 | $61.65 | $61.76 | $61.35 | $61.52 | $61.38 | 660,170 |
2023-08-30 | $61.29 | $61.97 | $61.18 | $61.48 | $61.34 | 520,370 |
2023-08-29 | $61.07 | $61.29 | $60.48 | $61.14 | $61.00 | 734,579 |
2023-08-28 | $61.02 | $61.97 | $60.96 | $61.19 | $61.05 | 1,491,716 |
2023-08-25 | $60.99 | $61.36 | $60.50 | $61.04 | $61.04 | 429,104 |
2023-08-24 | $61.07 | $61.50 | $60.61 | $60.62 | $60.62 | 374,400 |
2023-08-23 | $60.74 | $61.33 | $60.50 | $61.09 | $61.09 | 497,732 |
2023-08-22 | $60.61 | $60.79 | $60.37 | $60.61 | $60.61 | 539,232 |
2023-08-21 | $59.75 | $60.86 | $59.60 | $60.58 | $60.58 | 747,263 |
2023-08-18 | $58.88 | $59.80 | $58.75 | $59.61 | $59.61 | 692,650 |
2023-08-17 | $59.92 | $60.21 | $58.83 | $59.11 | $59.11 | 2,240,541 |
2023-08-16 | $60.47 | $60.63 | $59.73 | $59.85 | $59.85 | 574,617 |
2023-08-15 | $61.03 | $61.38 | $60.42 | $60.46 | $60.46 | 899,559 |
2023-08-14 | $60.98 | $61.72 | $60.65 | $61.54 | $61.54 | 1,025,955 |
2023-08-11 | $60.81 | $60.95 | $60.41 | $60.81 | $60.81 | 567,815 |
2023-08-10 | $61.09 | $61.43 | $60.57 | $60.76 | $60.76 | 1,216,584 |
2023-08-09 | $60.69 | $61.47 | $60.32 | $61.07 | $61.07 | 523,165 |
2023-08-08 | $61.65 | $61.73 | $60.84 | $60.86 | $60.86 | 1,278,290 |
2023-08-07 | $61.57 | $61.96 | $61.39 | $61.77 | $61.77 | 689,147 |
2023-08-04 | $61.32 | $62.14 | $61.07 | $61.48 | $61.48 | 1,842,926 |
2023-08-03 | $61.61 | $61.61 | $61.00 | $61.22 | $61.22 | 920,664 |
2023-08-02 | $61.79 | $61.95 | $61.27 | $61.68 | $61.68 | 792,774 |
2023-08-01 | $61.45 | $62.10 | $61.40 | $61.99 | $61.99 | 940,382 |
2023-07-31 | $62.43 | $62.62 | $60.98 | $61.49 | $61.49 | 1,481,732 |
2023-07-28 | $62.01 | $62.74 | $61.62 | $62.11 | $62.11 | 915,752 |
2023-07-27 | $62.61 | $63.29 | $60.80 | $61.71 | $61.71 | 1,978,971 |
2023-07-26 | $63.73 | $64.02 | $63.19 | $63.52 | $63.52 | 892,221 |
2023-07-25 | $63.03 | $63.96 | $62.72 | $63.86 | $63.86 | 988,882 |
2023-07-24 | $64.50 | $65.58 | $63.44 | $63.46 | $63.46 | 841,768 |
2023-07-21 | $64.60 | $64.80 | $63.61 | $63.61 | $63.61 | 1,040,353 |
2023-07-20 | $64.19 | $64.69 | $63.80 | $64.33 | $64.33 | 1,447,728 |
2023-07-19 | $65.35 | $65.57 | $62.82 | $63.81 | $63.81 | 2,046,663 |
2023-07-18 | $65.16 | $65.87 | $64.87 | $65.40 | $65.40 | 786,503 |
2023-07-17 | $64.25 | $65.38 | $64.14 | $65.21 | $65.21 | 722,476 |
2023-07-14 | $64.67 | $64.71 | $63.81 | $64.18 | $64.18 | 771,475 |
2023-07-13 | $64.84 | $65.04 | $64.55 | $64.77 | $64.77 | 415,527 |
2023-07-12 | $65.62 | $65.78 | $64.52 | $64.55 | $64.55 | 870,586 |
2023-07-11 | $63.97 | $64.96 | $63.80 | $64.94 | $64.94 | 1,510,008 |
2023-07-10 | $63.86 | $64.62 | $63.73 | $63.83 | $63.83 | 1,103,272 |
2023-07-07 | $63.59 | $64.79 | $63.59 | $64.03 | $64.03 | 1,214,095 |
2023-07-06 | $63.92 | $64.24 | $63.38 | $63.82 | $63.82 | 1,782,286 |
2023-07-05 | $65.18 | $65.37 | $64.32 | $64.44 | $64.44 | 826,426 |
2023-07-03 | $64.90 | $65.76 | $64.69 | $65.68 | $65.68 | 468,395 |
2023-06-30 | $64.66 | $65.43 | $64.66 | $65.06 | $65.06 | 1,757,613 |
2023-06-29 | $63.40 | $64.29 | $63.36 | $64.27 | $64.27 | 1,092,116 |
2023-06-28 | $64.34 | $64.34 | $63.32 | $63.40 | $63.40 | 840,452 |
2023-06-27 | $63.20 | $64.34 | $63.20 | $64.21 | $64.21 | 1,892,060 |
2023-06-26 | $62.57 | $63.55 | $62.25 | $63.18 | $63.18 | 792,977 |
2023-06-23 | $64.00 | $64.17 | $62.53 | $62.62 | $62.62 | 2,720,336 |
2023-06-22 | $65.20 | $65.21 | $64.40 | $64.46 | $64.46 | 971,519 |
2023-06-21 | $64.74 | $65.33 | $64.42 | $65.29 | $65.29 | 1,547,314 |
2023-06-20 | $65.32 | $65.60 | $64.72 | $64.90 | $64.90 | 1,715,642 |
2023-06-16 | $65.20 | $65.62 | $65.01 | $65.57 | $65.57 | 1,863,034 |
2023-06-15 | $64.81 | $64.98 | $64.31 | $64.88 | $64.88 | 1,375,384 |
2023-06-14 | $64.66 | $65.23 | $64.45 | $64.73 | $64.73 | 2,837,952 |
2023-06-13 | $63.98 | $65.17 | $63.98 | $64.81 | $64.81 | 2,034,904 |
2023-06-12 | $63.69 | $64.24 | $63.37 | $63.98 | $63.98 | 1,276,798 |
2023-06-09 | $63.11 | $63.81 | $63.01 | $63.52 | $63.52 | 1,475,165 |
2023-06-08 | $62.13 | $63.43 | $62.05 | $63.11 | $63.11 | 2,695,945 |
2023-06-07 | $61.88 | $62.68 | $61.26 | $62.16 | $62.16 | 3,111,646 |
2023-06-06 | $61.98 | $62.43 | $61.51 | $61.94 | $61.94 | 2,510,874 |
2023-06-05 | $61.36 | $62.04 | $60.82 | $61.98 | $61.98 | 2,206,431 |
2023-06-02 | $59.84 | $61.86 | $59.67 | $61.63 | $61.63 | 2,683,593 |
2023-06-01 | $58.95 | $59.46 | $58.87 | $59.45 | $59.45 | 2,145,468 |
2023-05-31 | $58.47 | $59.36 | $58.27 | $59.02 | $59.02 | 1,398,167 |
2023-05-30 | $58.72 | $59.18 | $58.30 | $58.81 | $58.81 | 963,413 |
2023-05-26 | $58.02 | $58.65 | $57.88 | $58.37 | $58.37 | 843,356 |
2023-05-25 | $57.71 | $57.95 | $56.75 | $57.83 | $57.83 | 1,137,565 |
2023-05-24 | $58.71 | $58.80 | $57.71 | $57.79 | $57.79 | 1,028,419 |
2023-05-23 | $58.55 | $59.27 | $58.42 | $58.78 | $58.78 | 846,545 |
2023-05-22 | $58.71 | $59.11 | $58.37 | $58.92 | $58.92 | 878,398 |
2023-05-19 | $59.43 | $59.62 | $58.45 | $58.87 | $58.87 | 870,746 |
2023-05-18 | $58.86 | $59.54 | $58.53 | $59.03 | $59.03 | 1,273,183 |
2023-05-17 | $58.66 | $59.19 | $58.57 | $58.88 | $58.88 | 932,695 |
2023-05-16 | $59.01 | $59.19 | $58.26 | $58.50 | $58.50 | 1,348,461 |
2023-05-15 | $59.23 | $59.59 | $59.01 | $59.19 | $59.19 | 857,035 |
2023-05-12 | $59.46 | $59.96 | $58.83 | $59.18 | $59.18 | 644,993 |
2023-05-11 | $59.00 | $59.66 | $59.00 | $59.11 | $59.11 | 842,118 |
2023-05-10 | $58.97 | $59.66 | $58.76 | $59.31 | $59.31 | 843,429 |
2023-05-09 | $58.72 | $59.16 | $58.10 | $58.77 | $58.77 | 1,724,394 |
2023-05-08 | $58.75 | $59.09 | $58.01 | $58.33 | $58.33 | 1,050,670 |
2023-05-05 | $58.03 | $58.96 | $57.96 | $58.56 | $58.56 | 1,338,661 |
2023-05-04 | $58.13 | $58.33 | $57.09 | $57.67 | $57.67 | 1,174,885 |
2023-05-03 | $59.27 | $59.65 | $58.42 | $58.54 | $58.54 | 1,284,371 |
2023-05-02 | $59.23 | $59.23 | $57.26 | $59.06 | $59.06 | 1,667,251 |
2023-05-01 | $58.02 | $59.99 | $57.50 | $59.16 | $59.16 | 3,158,888 |
2023-04-28 | $56.52 | $57.02 | $55.97 | $56.73 | $56.73 | 1,288,858 |
2023-04-27 | $55.63 | $56.61 | $55.62 | $56.52 | $56.52 | 763,624 |
2023-04-26 | $56.48 | $56.73 | $55.40 | $55.56 | $55.56 | 1,282,398 |
2023-04-25 | $56.66 | $57.12 | $56.51 | $56.77 | $56.77 | 859,035 |
2023-04-24 | $56.95 | $57.37 | $56.40 | $57.14 | $57.14 | 897,468 |
2023-04-21 | $57.22 | $57.46 | $56.83 | $57.02 | $57.02 | 690,268 |
2023-04-20 | $57.01 | $57.50 | $57.00 | $57.19 | $57.19 | 641,997 |
2023-04-19 | $57.63 | $57.78 | $56.75 | $57.14 | $57.14 | 1,133,388 |
2023-04-18 | $56.90 | $57.43 | $56.90 | $57.22 | $57.22 | 1,178,340 |
2023-04-17 | $56.56 | $57.12 | $56.45 | $56.80 | $56.80 | 716,538 |
2023-04-14 | $56.89 | $57.13 | $56.06 | $56.44 | $56.44 | 1,111,932 |
2023-04-13 | $56.69 | $57.56 | $56.35 | $57.14 | $57.14 | 742,648 |
2023-04-12 | $56.62 | $57.13 | $56.38 | $56.57 | $56.57 | 1,298,493 |
2023-04-11 | $56.03 | $56.76 | $55.95 | $56.26 | $56.26 | 1,123,018 |
2023-04-10 | $54.57 | $55.79 | $54.57 | $55.77 | $55.77 | 1,083,372 |
2023-04-06 | $54.50 | $54.82 | $54.31 | $54.71 | $54.71 | 1,091,079 |
2023-04-05 | $55.01 | $55.44 | $54.12 | $54.54 | $54.54 | 1,780,106 |
2023-04-04 | $55.56 | $56.00 | $54.59 | $54.99 | $54.99 | 952,369 |
2023-04-03 | $55.00 | $55.96 | $54.67 | $55.70 | $55.70 | 1,114,097 |
2023-03-31 | $54.70 | $55.16 | $54.46 | $55.05 | $55.05 | 1,021,596 |
2023-03-30 | $54.00 | $54.73 | $53.89 | $54.38 | $54.38 | 1,063,636 |
2023-03-29 | $52.97 | $53.64 | $52.67 | $53.50 | $53.50 | 1,118,270 |
2023-03-28 | $52.82 | $53.51 | $52.53 | $52.60 | $52.60 | 767,041 |
2023-03-27 | $52.60 | $53.23 | $52.26 | $52.84 | $52.84 | 921,677 |
2023-03-24 | $51.53 | $52.38 | $51.11 | $52.34 | $52.34 | 816,564 |
2023-03-23 | $51.80 | $52.58 | $51.57 | $51.97 | $51.97 | 936,645 |
2023-03-22 | $52.39 | $52.97 | $51.81 | $51.81 | $51.81 | 706,347 |
2023-03-21 | $52.39 | $52.88 | $52.32 | $52.56 | $52.56 | 978,637 |
2023-03-20 | $51.24 | $52.13 | $50.97 | $51.54 | $51.54 | 1,084,673 |
2023-03-17 | $52.03 | $52.03 | $50.74 | $50.92 | $50.92 | 1,493,771 |
2023-03-16 | $51.78 | $52.62 | $51.30 | $52.26 | $52.26 | 1,499,097 |
2023-03-15 | $52.90 | $52.90 | $51.04 | $52.16 | $52.16 | 1,392,592 |
2023-03-14 | $53.11 | $54.44 | $52.98 | $53.71 | $53.71 | 906,690 |
2023-03-13 | $52.05 | $53.36 | $52.05 | $52.65 | $52.52 | 1,179,486 |
2023-03-10 | $54.08 | $54.30 | $52.86 | $53.04 | $52.91 | 1,381,125 |
2023-03-09 | $54.79 | $55.22 | $54.09 | $54.15 | $54.01 | 1,324,363 |
2023-03-08 | $54.62 | $54.85 | $53.80 | $54.61 | $54.47 | 981,136 |
2023-03-07 | $54.77 | $55.24 | $54.56 | $54.62 | $54.48 | 585,880 |
2023-03-06 | $55.25 | $55.41 | $54.56 | $54.73 | $54.59 | 938,300 |
2023-03-03 | $55.25 | $55.53 | $54.92 | $55.41 | $55.41 | 716,443 |
2023-03-02 | $55.23 | $55.53 | $54.86 | $55.24 | $55.24 | 691,737 |
2023-03-01 | $55.05 | $55.54 | $54.75 | $55.10 | $55.10 | 692,165 |
2023-02-28 | $55.47 | $55.84 | $54.93 | $55.11 | $55.11 | 893,391 |
2023-02-27 | $55.61 | $56.04 | $55.14 | $55.42 | $55.42 | 660,024 |
2023-02-24 | $55.20 | $55.67 | $54.99 | $55.53 | $55.53 | 562,759 |
2023-02-23 | $55.92 | $56.17 | $54.98 | $55.39 | $55.39 | 721,556 |
2023-02-22 | $55.01 | $56.12 | $54.86 | $55.70 | $55.70 | 1,456,499 |
2023-02-21 | $55.53 | $55.87 | $54.26 | $54.98 | $54.98 | 928,294 |
2023-02-17 | $55.68 | $56.50 | $55.14 | $55.53 | $55.53 | 1,553,263 |
2023-02-16 | $53.99 | $58.00 | $53.40 | $55.60 | $55.60 | 3,431,502 |
2023-02-15 | $51.68 | $51.82 | $51.10 | $51.76 | $51.76 | 1,035,579 |
2023-02-14 | $52.49 | $52.68 | $51.72 | $52.03 | $52.03 | 837,719 |
2023-02-13 | $52.44 | $53.18 | $52.24 | $52.64 | $52.64 | 958,317 |
2023-02-10 | $51.66 | $52.27 | $51.47 | $52.27 | $52.27 | 875,903 |
2023-02-09 | $51.87 | $52.11 | $51.02 | $51.60 | $51.60 | 861,571 |
2023-02-08 | $51.86 | $52.27 | $51.40 | $51.63 | $51.63 | 813,594 |
2023-02-07 | $51.17 | $52.07 | $50.95 | $52.06 | $52.06 | 835,705 |
2023-02-06 | $51.16 | $51.73 | $50.84 | $51.36 | $51.36 | 815,753 |
2023-02-03 | $51.43 | $51.71 | $51.03 | $51.08 | $51.08 | 702,412 |
2023-02-02 | $51.10 | $51.61 | $50.76 | $51.45 | $51.45 | 969,368 |
2023-02-01 | $51.04 | $51.45 | $50.46 | $51.25 | $51.25 | 821,404 |
2023-01-31 | $50.40 | $51.30 | $50.27 | $51.23 | $51.23 | 743,675 |
2023-01-30 | $49.99 | $50.91 | $49.94 | $50.12 | $50.12 | 581,439 |
2023-01-27 | $50.82 | $50.91 | $49.87 | $49.98 | $49.98 | 590,889 |
2023-01-26 | $50.73 | $50.94 | $50.13 | $50.84 | $50.84 | 690,636 |
2023-01-25 | $49.33 | $50.49 | $49.19 | $50.36 | $50.36 | 673,237 |
2023-01-24 | $49.18 | $50.06 | $48.37 | $49.45 | $49.45 | 796,858 |
2023-01-23 | $49.31 | $49.51 | $48.48 | $48.79 | $48.79 | 1,286,287 |
2023-01-20 | $48.19 | $49.39 | $47.77 | $49.06 | $49.06 | 1,222,134 |
2023-01-19 | $49.29 | $49.66 | $47.70 | $47.96 | $47.96 | 1,583,763 |
2023-01-18 | $50.76 | $50.83 | $49.63 | $49.70 | $49.70 | 1,263,212 |
2023-01-17 | $51.29 | $51.74 | $50.39 | $50.61 | $50.61 | 1,231,642 |
2023-01-13 | $51.05 | $51.22 | $50.32 | $51.21 | $51.21 | 1,026,190 |
2023-01-12 | $50.54 | $51.83 | $50.23 | $51.30 | $51.30 | 1,120,831 |
2023-01-11 | $49.83 | $50.25 | $49.30 | $50.11 | $50.11 | 1,018,211 |
2023-01-10 | $49.57 | $49.71 | $49.03 | $49.51 | $49.51 | 1,222,395 |
2023-01-09 | $50.55 | $50.59 | $49.27 | $49.70 | $49.70 | 1,947,013 |
2023-01-06 | $51.61 | $52.09 | $50.06 | $50.53 | $50.53 | 1,574,180 |
2023-01-05 | $51.25 | $51.58 | $50.78 | $51.28 | $51.28 | 750,554 |
2023-01-04 | $52.28 | $52.72 | $51.05 | $51.54 | $51.54 | 1,077,281 |
2023-01-03 | $52.80 | $53.12 | $51.92 | $52.26 | $52.26 | 753,613 |
2022-12-30 | $52.19 | $52.92 | $51.86 | $52.80 | $52.80 | 766,606 |
2022-12-29 | $52.32 | $52.86 | $52.15 | $52.38 | $52.38 | 571,246 |
2022-12-28 | $52.75 | $53.07 | $52.00 | $52.07 | $52.07 | 545,077 |
2022-12-27 | $52.23 | $53.04 | $52.19 | $52.65 | $52.65 | 368,451 |
2022-12-23 | $51.74 | $52.32 | $51.51 | $52.28 | $52.28 | 532,968 |
2022-12-22 | $52.68 | $52.78 | $51.02 | $51.87 | $51.87 | 600,812 |
2022-12-21 | $51.94 | $52.79 | $51.88 | $52.79 | $52.79 | 805,178 |
2022-12-20 | $51.19 | $52.03 | $51.07 | $51.20 | $51.20 | 870,038 |
2022-12-19 | $51.16 | $51.51 | $50.76 | $51.10 | $51.10 | 713,192 |
2022-12-16 | $50.24 | $51.36 | $49.81 | $51.15 | $51.15 | 2,017,785 |
2022-12-15 | $51.27 | $51.48 | $50.31 | $50.68 | $50.68 | 619,439 |
2022-12-14 | $51.34 | $52.39 | $51.34 | $51.82 | $51.82 | 657,987 |
2022-12-13 | $52.43 | $52.43 | $51.28 | $51.61 | $51.49 | 765,285 |
2022-12-12 | $50.88 | $51.51 | $50.49 | $51.50 | $51.38 | 619,689 |
2022-12-09 | $51.57 | $51.74 | $50.59 | $50.87 | $50.87 | 631,868 |
2022-12-08 | $52.18 | $52.56 | $51.18 | $51.44 | $51.44 | 1,453,156 |
2022-12-07 | $52.57 | $53.13 | $51.90 | $51.91 | $51.91 | 819,729 |
2022-12-06 | $53.25 | $53.36 | $52.40 | $52.84 | $52.84 | 1,360,870 |
2022-12-05 | $53.08 | $53.44 | $52.76 | $53.31 | $53.31 | 1,680,463 |
2022-12-02 | $51.67 | $53.96 | $51.44 | $53.38 | $53.38 | 1,071,157 |
2022-12-01 | $51.83 | $52.03 | $51.19 | $51.84 | $51.84 | 730,547 |
2022-11-30 | $50.55 | $51.84 | $50.51 | $51.67 | $51.67 | 1,079,731 |
2022-11-29 | $51.47 | $51.76 | $50.56 | $50.74 | $50.74 | 808,120 |
2022-11-28 | $52.04 | $52.46 | $51.30 | $51.57 | $51.57 | 686,841 |
2022-11-25 | $51.97 | $52.87 | $51.91 | $52.50 | $52.50 | 323,644 |
2022-11-23 | $51.06 | $52.25 | $51.06 | $51.88 | $51.88 | 678,983 |
2022-11-22 | $50.98 | $51.65 | $50.55 | $51.34 | $51.34 | 1,495,753 |
2022-11-21 | $50.83 | $51.54 | $50.63 | $50.64 | $50.64 | 1,342,632 |
2022-11-18 | $50.27 | $50.96 | $50.19 | $50.81 | $50.81 | 636,785 |
2022-11-17 | $49.21 | $49.71 | $48.77 | $49.71 | $49.71 | 716,618 |
2022-11-16 | $49.19 | $50.12 | $48.71 | $49.88 | $49.88 | 655,974 |
2022-11-15 | $49.39 | $49.93 | $48.64 | $49.17 | $49.17 | 1,447,487 |
2022-11-14 | $49.33 | $50.50 | $48.93 | $48.98 | $48.98 | 861,852 |
2022-11-11 | $50.87 | $51.20 | $48.61 | $49.32 | $49.32 | 1,628,297 |
2022-11-10 | $51.40 | $51.77 | $50.43 | $50.78 | $50.78 | 1,205,219 |
2022-11-09 | $50.35 | $50.84 | $49.65 | $49.91 | $49.91 | 672,012 |
2022-11-08 | $50.79 | $51.41 | $50.42 | $50.88 | $50.88 | 483,825 |
2022-11-07 | $50.42 | $50.90 | $50.07 | $50.80 | $50.80 | 805,343 |
2022-11-04 | $49.79 | $50.53 | $49.30 | $50.16 | $50.16 | 1,057,420 |
2022-11-03 | $48.36 | $49.55 | $48.14 | $49.19 | $49.19 | 726,827 |
2022-11-02 | $49.22 | $50.49 | $48.96 | $49.02 | $49.02 | 1,080,350 |
2022-11-01 | $50.13 | $50.50 | $49.40 | $49.48 | $49.48 | 1,122,134 |
2022-10-31 | $48.66 | $49.86 | $48.40 | $49.77 | $49.77 | 1,407,829 |
2022-10-28 | $48.02 | $50.40 | $47.41 | $48.99 | $48.99 | 2,677,896 |
2022-10-27 | $46.53 | $47.71 | $45.95 | $46.10 | $46.10 | 1,393,768 |
2022-10-26 | $48.77 | $48.77 | $45.35 | $46.52 | $46.52 | 3,342,036 |
2022-10-25 | $48.18 | $49.42 | $48.01 | $49.02 | $49.02 | 1,702,419 |
2022-10-24 | $48.50 | $49.03 | $48.22 | $48.52 | $48.52 | 1,379,057 |
2022-10-21 | $46.87 | $48.47 | $46.50 | $48.15 | $48.15 | 1,377,219 |
2022-10-20 | $47.09 | $47.66 | $46.65 | $46.86 | $46.86 | 1,462,131 |
2022-10-19 | $46.81 | $47.33 | $46.54 | $46.93 | $46.93 | 701,965 |
2022-10-18 | $47.05 | $47.80 | $47.03 | $47.21 | $47.21 | 883,588 |
2022-10-17 | $45.64 | $46.70 | $45.64 | $46.21 | $46.21 | 810,672 |
2022-10-14 | $46.70 | $46.82 | $44.85 | $44.97 | $44.97 | 1,027,052 |
2022-10-13 | $43.97 | $46.60 | $43.75 | $46.37 | $46.37 | 1,561,139 |
2022-10-12 | $46.20 | $46.43 | $44.76 | $44.94 | $44.94 | 1,099,840 |
2022-10-11 | $45.59 | $46.83 | $45.59 | $46.11 | $46.11 | 1,075,200 |
2022-10-10 | $46.26 | $46.82 | $45.80 | $45.82 | $45.82 | 888,619 |
2022-10-07 | $46.63 | $46.87 | $45.78 | $46.19 | $46.19 | 1,222,912 |
2022-10-06 | $47.20 | $47.60 | $46.77 | $46.87 | $46.87 | 983,164 |
2022-10-05 | $47.11 | $48.05 | $47.02 | $47.50 | $47.50 | 1,164,477 |
2022-10-04 | $45.91 | $47.78 | $45.91 | $47.58 | $47.58 | 1,738,999 |
2022-10-03 | $44.03 | $45.76 | $43.80 | $45.30 | $45.30 | 1,409,646 |
2022-09-30 | $42.97 | $44.24 | $42.88 | $43.22 | $43.22 | 1,743,703 |
2022-09-29 | $43.59 | $43.60 | $41.96 | $42.97 | $42.97 | 2,163,424 |
2022-09-28 | $44.00 | $44.27 | $43.50 | $43.92 | $43.92 | 998,553 |
2022-09-27 | $44.36 | $44.74 | $43.15 | $43.70 | $43.70 | 1,063,416 |
2022-09-26 | $44.46 | $44.70 | $43.28 | $43.98 | $43.98 | 1,584,446 |
2022-09-23 | $45.09 | $45.32 | $43.86 | $44.71 | $44.71 | 1,595,058 |
2022-09-22 | $46.96 | $47.18 | $45.02 | $45.61 | $45.61 | 1,900,575 |
2022-09-21 | $47.83 | $48.21 | $47.04 | $47.04 | $47.04 | 1,726,186 |
2022-09-20 | $48.60 | $48.78 | $47.24 | $47.54 | $47.54 | 1,739,614 |
2022-09-19 | $48.75 | $49.29 | $48.60 | $48.80 | $48.80 | 1,589,557 |
2022-09-16 | $49.41 | $49.77 | $48.55 | $49.22 | $49.22 | 2,635,203 |
2022-09-15 | $48.97 | $49.73 | $48.76 | $49.58 | $49.58 | 1,540,233 |
2022-09-14 | $48.74 | $50.04 | $48.62 | $49.30 | $49.30 | 1,640,908 |
2022-09-13 | $48.73 | $49.14 | $48.34 | $48.67 | $48.67 | 1,539,795 |
2022-09-12 | $49.08 | $50.36 | $48.67 | $49.48 | $49.48 | 1,111,043 |
2022-09-09 | $48.50 | $49.04 | $48.47 | $48.68 | $48.68 | 1,016,967 |
2022-09-08 | $48.18 | $48.19 | $47.53 | $48.13 | $48.13 | 725,928 |
2022-09-07 | $47.68 | $48.38 | $47.40 | $48.25 | $48.25 | 699,610 |
2022-09-06 | $47.71 | $47.81 | $47.18 | $47.69 | $47.69 | 1,690,504 |
2022-09-02 | $48.60 | $48.60 | $47.41 | $47.56 | $47.56 | 698,288 |
2022-09-01 | $48.09 | $48.38 | $47.82 | $48.26 | $48.26 | 817,708 |
2022-08-31 | $48.55 | $49.00 | $48.00 | $48.30 | $48.30 | 975,298 |
2022-08-30 | $49.62 | $49.69 | $48.38 | $48.60 | $48.60 | 922,067 |
2022-08-29 | $49.58 | $50.03 | $48.77 | $49.72 | $49.72 | 1,031,466 |
2022-08-26 | $51.55 | $51.72 | $49.93 | $50.07 | $50.07 | 597,912 |
2022-08-25 | $51.34 | $51.80 | $51.27 | $51.54 | $51.54 | 725,220 |
2022-08-24 | $50.86 | $51.12 | $50.66 | $51.00 | $51.00 | 628,312 |
2022-08-23 | $50.61 | $51.40 | $50.46 | $50.79 | $50.79 | 703,248 |
2022-08-22 | $51.35 | $51.52 | $50.84 | $51.03 | $51.03 | 1,211,978 |
2022-08-19 | $52.08 | $52.33 | $51.65 | $51.96 | $51.96 | 1,627,950 |
2022-08-18 | $52.48 | $52.73 | $52.13 | $52.27 | $52.27 | 1,391,096 |
2022-08-17 | $52.22 | $52.76 | $52.08 | $52.34 | $52.34 | 1,296,844 |
2022-08-16 | $52.93 | $53.80 | $52.56 | $52.77 | $52.77 | 826,892 |
2022-08-15 | $52.47 | $53.33 | $52.21 | $53.05 | $53.05 | 1,090,264 |
2022-08-12 | $51.73 | $52.78 | $51.29 | $52.73 | $52.73 | 920,122 |
2022-08-11 | $51.66 | $52.94 | $51.47 | $51.53 | $51.53 | 1,111,519 |
2022-08-10 | $50.90 | $51.75 | $50.85 | $51.64 | $51.64 | 618,079 |
2022-08-09 | $50.78 | $51.15 | $50.08 | $50.31 | $50.31 | 1,058,533 |
2022-08-08 | $51.35 | $51.78 | $50.35 | $50.68 | $50.68 | 909,062 |
2022-08-05 | $50.09 | $50.94 | $50.09 | $50.92 | $50.92 | 1,058,731 |
2022-08-04 | $50.06 | $50.80 | $49.46 | $50.65 | $50.65 | 1,326,519 |
2022-08-03 | $52.91 | $52.91 | $50.14 | $50.37 | $50.37 | 1,710,299 |
2022-08-02 | $51.91 | $53.38 | $50.17 | $52.41 | $52.41 | 2,499,534 |
2022-08-01 | $53.10 | $53.38 | $52.36 | $52.50 | $52.50 | 1,227,924 |
2022-07-29 | $52.46 | $53.47 | $52.23 | $53.23 | $53.23 | 1,295,103 |
2022-07-28 | $51.74 | $52.80 | $51.31 | $52.40 | $52.40 | 893,170 |
2022-07-27 | $51.23 | $51.90 | $50.66 | $51.25 | $51.25 | 725,714 |
2022-07-26 | $51.31 | $51.66 | $51.05 | $51.39 | $51.39 | 775,646 |
2022-07-25 | $50.12 | $51.14 | $49.99 | $51.03 | $51.03 | 680,788 |
2022-07-22 | $50.70 | $50.95 | $50.02 | $50.51 | $50.51 | 680,989 |
2022-07-21 | $49.62 | $50.48 | $49.35 | $50.40 | $50.40 | 846,945 |
2022-07-20 | $50.16 | $50.47 | $49.20 | $49.59 | $49.59 | 1,539,705 |
2022-07-19 | $48.23 | $50.09 | $48.23 | $49.90 | $49.90 | 2,122,155 |
2022-07-18 | $48.12 | $48.71 | $47.78 | $47.95 | $47.95 | 858,434 |
2022-07-15 | $48.02 | $48.29 | $47.13 | $47.82 | $47.82 | 1,448,233 |
2022-07-14 | $46.24 | $47.58 | $46.03 | $47.43 | $47.43 | 920,336 |
2022-07-13 | $46.79 | $47.57 | $46.41 | $47.15 | $47.15 | 657,473 |
2022-07-12 | $47.86 | $48.53 | $47.17 | $47.54 | $47.54 | 739,638 |
2022-07-11 | $48.17 | $48.73 | $47.91 | $48.39 | $48.39 | 808,639 |
2022-07-08 | $48.40 | $48.81 | $47.76 | $48.47 | $48.47 | 1,026,051 |
2022-07-07 | $47.67 | $48.53 | $47.67 | $48.17 | $48.17 | 1,574,793 |
2022-07-06 | $47.36 | $47.86 | $46.45 | $47.23 | $47.23 | 1,814,094 |
2022-07-05 | $48.37 | $48.70 | $46.79 | $47.65 | $47.65 | 1,180,002 |
2022-07-01 | $48.49 | $49.32 | $47.90 | $49.11 | $49.11 | 1,574,955 |
2022-06-30 | $46.93 | $48.75 | $46.93 | $48.39 | $48.39 | 1,524,886 |
2022-06-29 | $48.08 | $48.08 | $47.10 | $47.88 | $47.88 | 1,109,852 |
2022-06-28 | $48.41 | $48.75 | $47.23 | $47.70 | $47.70 | 1,485,820 |
2022-06-27 | $48.17 | $48.82 | $46.55 | $48.17 | $48.17 | 2,711,618 |
2022-06-24 | $45.06 | $48.14 | $44.83 | $48.14 | $48.14 | 17,860,325 |
2022-06-23 | $45.25 | $45.25 | $43.81 | $44.55 | $44.55 | 1,988,288 |
2022-06-22 | $44.94 | $45.52 | $44.24 | $45.06 | $45.06 | 3,015,781 |
2022-06-21 | $45.16 | $45.86 | $44.12 | $45.52 | $45.52 | 1,836,803 |
2022-06-17 | $44.64 | $45.00 | $43.61 | $44.37 | $44.37 | 2,140,352 |
2022-06-16 | $46.20 | $46.25 | $43.57 | $44.19 | $44.19 | 1,872,864 |
2022-06-15 | $47.98 | $48.01 | $46.33 | $46.88 | $46.88 | 1,680,071 |
2022-06-14 | $47.64 | $48.33 | $46.93 | $47.36 | $47.36 | 1,425,750 |
2022-06-13 | $48.45 | $48.68 | $47.37 | $47.98 | $47.86 | 1,564,375 |
2022-06-10 | $49.82 | $49.97 | $48.85 | $49.43 | $49.31 | 1,086,221 |
2022-06-09 | $50.38 | $50.74 | $49.29 | $50.31 | $50.18 | 961,435 |
2022-06-08 | $51.91 | $52.01 | $50.30 | $50.57 | $50.44 | 1,149,577 |
2022-06-07 | $50.35 | $52.15 | $50.13 | $52.03 | $51.90 | 1,180,161 |
2022-06-06 | $51.01 | $51.39 | $50.51 | $50.87 | $50.74 | 1,216,034 |
2022-06-03 | $50.04 | $50.92 | $49.76 | $50.80 | $50.67 | 1,001,690 |
2022-06-02 | $49.35 | $50.27 | $48.98 | $50.21 | $50.08 | 898,537 |
2022-06-01 | $49.71 | $49.97 | $48.47 | $49.33 | $49.21 | 903,110 |
2022-05-31 | $49.39 | $50.36 | $49.39 | $49.76 | $49.63 | 1,374,112 |
2022-05-27 | $48.21 | $49.86 | $48.21 | $49.86 | $49.73 | 939,018 |
2022-05-26 | $47.86 | $48.87 | $47.85 | $48.35 | $48.23 | 795,846 |
2022-05-25 | $47.67 | $48.28 | $47.35 | $47.81 | $47.69 | 1,402,383 |
2022-05-24 | $48.27 | $49.99 | $47.32 | $48.07 | $47.95 | 1,942,291 |
2022-05-23 | $46.87 | $47.90 | $46.73 | $47.38 | $47.26 | 1,644,626 |
2022-05-20 | $46.10 | $46.69 | $45.36 | $46.44 | $46.32 | 1,352,326 |
2022-05-19 | $44.57 | $46.68 | $44.57 | $45.94 | $45.82 | 1,264,225 |
2022-05-18 | $46.02 | $46.83 | $44.61 | $44.90 | $44.79 | 1,097,693 |
2022-05-17 | $46.58 | $46.76 | $46.05 | $46.43 | $46.31 | 1,350,784 |
2022-05-16 | $45.31 | $46.31 | $45.13 | $45.77 | $45.65 | 995,465 |
2022-05-13 | $44.80 | $46.01 | $44.80 | $45.21 | $45.10 | 1,289,143 |
2022-05-12 | $44.35 | $44.99 | $43.67 | $44.45 | $44.34 | 1,402,801 |
2022-05-11 | $45.42 | $46.02 | $44.24 | $44.35 | $44.24 | 1,445,909 |
2022-05-10 | $45.42 | $46.52 | $44.93 | $45.37 | $45.26 | 1,854,873 |
2022-05-09 | $45.93 | $45.98 | $44.71 | $44.88 | $44.77 | 1,678,868 |
2022-05-06 | $47.09 | $47.27 | $45.79 | $46.42 | $46.30 | 1,554,868 |
2022-05-05 | $47.97 | $48.28 | $46.65 | $47.24 | $47.12 | 1,126,880 |
2022-05-04 | $48.30 | $48.61 | $47.35 | $48.46 | $48.34 | 1,100,333 |
2022-05-03 | $47.99 | $48.95 | $47.99 | $48.13 | $48.01 | 1,226,726 |
2022-05-02 | $49.21 | $49.42 | $47.28 | $48.06 | $47.94 | 1,363,948 |
2022-04-29 | $50.06 | $50.27 | $48.95 | $49.23 | $49.11 | 1,663,011 |
2022-04-28 | $52.49 | $52.76 | $48.67 | $49.80 | $49.67 | 2,522,748 |
2022-04-27 | $51.51 | $52.26 | $50.57 | $51.95 | $51.82 | 1,707,233 |
2022-04-26 | $52.45 | $52.64 | $51.37 | $51.42 | $51.29 | 899,419 |
2022-04-25 | $52.00 | $52.46 | $50.65 | $52.36 | $52.23 | 1,593,070 |
2022-04-22 | $53.15 | $53.39 | $52.18 | $52.44 | $52.31 | 1,025,728 |
2022-04-21 | $54.48 | $55.14 | $53.37 | $53.55 | $53.41 | 1,347,200 |
2022-04-20 | $55.41 | $55.96 | $54.30 | $54.49 | $54.35 | 1,554,406 |
2022-04-19 | $55.37 | $56.14 | $54.25 | $54.84 | $54.70 | 1,763,211 |
2022-04-18 | $56.48 | $56.81 | $55.13 | $55.44 | $55.30 | 1,300,102 |
2022-04-14 | $54.26 | $56.94 | $54.06 | $56.52 | $56.38 | 2,896,720 |
2022-04-13 | $53.45 | $53.83 | $52.62 | $53.65 | $53.51 | 1,954,655 |
2022-04-12 | $53.71 | $55.18 | $52.57 | $53.06 | $52.93 | 1,562,368 |
2022-04-11 | $54.39 | $54.74 | $53.14 | $53.33 | $53.20 | 1,481,993 |
2022-04-08 | $55.00 | $56.30 | $54.22 | $54.55 | $54.41 | 2,108,177 |
2022-04-07 | $54.31 | $55.23 | $54.05 | $54.99 | $54.85 | 1,020,994 |
2022-04-06 | $53.95 | $54.87 | $53.37 | $53.93 | $53.79 | 1,379,367 |
2022-04-05 | $54.20 | $55.17 | $53.98 | $54.16 | $54.02 | 3,153,763 |
2022-04-04 | $54.68 | $54.99 | $53.42 | $54.02 | $53.88 | 1,435,840 |
2022-04-01 | $54.63 | $55.66 | $54.21 | $54.68 | $54.54 | 2,216,326 |
2022-03-31 | $53.95 | $55.54 | $53.69 | $54.73 | $54.59 | 2,377,620 |
2022-03-30 | $54.17 | $55.31 | $53.83 | $54.29 | $54.15 | 1,649,032 |
2022-03-29 | $54.93 | $55.35 | $53.45 | $53.94 | $53.80 | 1,529,178 |
2022-03-28 | $55.48 | $55.83 | $54.61 | $55.19 | $55.05 | 946,847 |
2022-03-25 | $54.61 | $55.90 | $54.37 | $55.85 | $55.71 | 1,201,650 |
2022-03-24 | $53.36 | $55.01 | $53.15 | $54.89 | $54.75 | 1,118,523 |
2022-03-23 | $52.01 | $53.62 | $51.85 | $53.17 | $53.04 | 1,905,093 |
2022-03-22 | $53.00 | $53.33 | $51.83 | $52.16 | $52.03 | 1,725,149 |
2022-03-21 | $52.72 | $53.86 | $52.66 | $53.13 | $53.00 | 1,554,743 |
2022-03-18 | $53.82 | $54.04 | $51.85 | $52.55 | $52.42 | 3,037,202 |
2022-03-17 | $52.52 | $53.87 | $52.22 | $53.38 | $53.25 | 1,533,560 |
2022-03-16 | $52.72 | $53.34 | $51.23 | $52.49 | $52.36 | 2,302,611 |
2022-03-15 | $54.14 | $54.14 | $51.82 | $52.94 | $52.81 | 1,277,337 |
2022-03-14 | $54.37 | $54.95 | $53.29 | $53.74 | $53.60 | 1,569,482 |
2022-03-11 | $54.33 | $55.74 | $54.33 | $55.41 | $55.15 | 1,897,221 |
2022-03-10 | $52.54 | $54.10 | $52.54 | $54.04 | $53.78 | 2,014,325 |
2022-03-09 | $52.84 | $53.52 | $52.47 | $53.05 | $52.80 | 1,759,420 |
2022-03-08 | $53.48 | $54.04 | $52.21 | $52.25 | $52.00 | 1,261,969 |
2022-03-07 | $55.24 | $56.07 | $52.98 | $53.66 | $53.41 | 3,196,907 |
2022-03-04 | $51.38 | $55.22 | $51.38 | $55.22 | $54.96 | 4,733,889 |
2022-03-03 | $50.85 | $51.55 | $50.30 | $51.43 | $51.19 | 1,683,508 |
2022-03-02 | $49.54 | $50.57 | $49.38 | $50.33 | $50.09 | 2,122,344 |
2022-03-01 | $49.73 | $49.94 | $48.31 | $49.15 | $48.92 | 1,803,074 |
2022-02-28 | $48.75 | $50.30 | $48.71 | $49.64 | $49.40 | 2,391,398 |
2022-02-25 | $48.36 | $48.98 | $47.51 | $48.78 | $48.55 | 1,529,890 |
2022-02-24 | $44.89 | $48.46 | $44.46 | $48.06 | $47.83 | 3,634,474 |
2022-02-23 | $46.52 | $47.03 | $45.47 | $45.66 | $45.44 | 2,123,088 |
2022-02-22 | $44.08 | $47.44 | $42.80 | $46.01 | $45.79 | 4,134,369 |
2022-02-18 | $43.74 | $43.97 | $43.07 | $43.33 | $43.12 | 1,457,641 |
2022-02-17 | $44.10 | $44.41 | $43.57 | $43.82 | $43.61 | 968,745 |
2022-02-16 | $44.44 | $44.98 | $43.92 | $44.67 | $44.46 | 1,213,533 |
2022-02-15 | $44.54 | $45.15 | $44.22 | $44.77 | $44.56 | 780,618 |
2022-02-14 | $44.41 | $44.77 | $43.87 | $44.19 | $43.98 | 938,527 |
2022-02-11 | $44.76 | $45.05 | $43.81 | $44.24 | $44.03 | 675,005 |
2022-02-10 | $44.92 | $45.99 | $44.60 | $44.82 | $44.61 | 865,359 |
2022-02-09 | $45.26 | $45.58 | $45.09 | $45.50 | $45.28 | 848,315 |
2022-02-08 | $44.33 | $45.05 | $44.33 | $44.69 | $44.48 | 820,891 |
2022-02-07 | $44.13 | $44.70 | $44.01 | $44.31 | $44.10 | 474,312 |
2022-02-04 | $44.55 | $44.88 | $43.66 | $44.23 | $44.02 | 1,486,495 |
2022-02-03 | $45.28 | $45.60 | $44.89 | $44.92 | $44.71 | 1,610,128 |
2022-02-02 | $44.62 | $45.74 | $44.62 | $45.52 | $45.30 | 1,532,083 |
2022-02-01 | $43.84 | $45.48 | $43.53 | $44.90 | $44.69 | 1,923,962 |
2022-01-31 | $42.65 | $43.40 | $42.47 | $43.40 | $43.19 | 1,811,145 |
2022-01-28 | $43.09 | $43.23 | $41.77 | $43.13 | $42.93 | 1,231,858 |
2022-01-27 | $44.21 | $44.91 | $42.82 | $43.28 | $43.07 | 829,226 |
2022-01-26 | $44.47 | $44.84 | $43.25 | $43.82 | $43.61 | 1,475,310 |
2022-01-25 | $44.10 | $45.02 | $42.75 | $43.80 | $43.59 | 1,512,949 |
2022-01-24 | $44.61 | $45.08 | $43.07 | $44.87 | $44.66 | 1,557,545 |
2022-01-21 | $45.39 | $46.16 | $44.62 | $45.31 | $45.09 | 1,057,288 |
2022-01-20 | $46.78 | $47.24 | $45.63 | $45.71 | $45.49 | 1,035,637 |
2022-01-19 | $47.09 | $47.69 | $46.71 | $46.87 | $46.65 | 1,125,741 |
2022-01-18 | $47.28 | $47.32 | $46.51 | $47.16 | $46.94 | 939,071 |
2022-01-14 | $46.93 | $47.98 | $46.64 | $47.85 | $47.62 | 655,686 |
2022-01-13 | $46.94 | $48.03 | $46.90 | $47.44 | $47.21 | 607,380 |
2022-01-12 | $47.52 | $47.96 | $46.39 | $46.82 | $46.60 | 868,917 |
2022-01-11 | $46.78 | $47.53 | $45.99 | $47.32 | $47.10 | 1,505,149 |
2022-01-10 | $46.53 | $46.78 | $45.77 | $46.74 | $46.52 | 735,982 |
2022-01-07 | $47.56 | $47.91 | $46.21 | $46.69 | $46.47 | 1,217,762 |
2022-01-06 | $48.00 | $48.52 | $47.44 | $47.74 | $47.51 | 871,860 |
2022-01-05 | $49.48 | $49.99 | $47.89 | $47.97 | $47.74 | 1,191,193 |
2022-01-04 | $48.33 | $49.52 | $48.20 | $49.17 | $48.94 | 1,061,918 |
2022-01-03 | $47.62 | $48.53 | $47.62 | $48.14 | $47.91 | 1,278,012 |
2021-12-31 | $46.95 | $47.73 | $46.78 | $47.62 | $47.39 | 753,889 |
2021-12-30 | $47.30 | $47.63 | $46.94 | $46.99 | $46.77 | 726,001 |
2021-12-29 | $47.47 | $47.78 | $47.29 | $47.32 | $47.10 | 545,590 |
2021-12-28 | $47.15 | $47.81 | $47.13 | $47.39 | $47.16 | 486,116 |
2021-12-27 | $46.85 | $47.34 | $46.60 | $47.31 | $47.09 | 806,005 |
2021-12-23 | $45.97 | $46.91 | $45.97 | $46.65 | $46.43 | 627,877 |
2021-12-22 | $46.12 | $46.18 | $45.49 | $45.80 | $45.58 | 801,883 |
2021-12-21 | $45.18 | $46.14 | $45.02 | $45.79 | $45.57 | 1,132,906 |
2021-12-20 | $44.42 | $45.03 | $43.91 | $44.79 | $44.58 | 1,286,985 |
2021-12-17 | $44.96 | $45.83 | $44.50 | $45.17 | $44.96 | 2,533,700 |
2021-12-16 | $46.33 | $46.98 | $45.09 | $45.36 | $45.14 | 859,332 |
2021-12-15 | $45.00 | $46.26 | $44.66 | $46.10 | $45.88 | 1,294,039 |
2021-12-14 | $44.89 | $45.68 | $44.55 | $45.00 | $44.79 | 1,044,229 |
2021-12-13 | $45.30 | $45.66 | $44.81 | $45.07 | $44.75 | 1,075,998 |
2021-12-10 | $46.15 | $46.26 | $45.06 | $45.64 | $45.31 | 906,019 |
2021-12-09 | $45.83 | $46.11 | $45.40 | $45.69 | $45.36 | 572,156 |
2021-12-08 | $45.46 | $46.58 | $45.42 | $46.20 | $45.87 | 995,198 |
2021-12-07 | $46.30 | $46.69 | $45.42 | $45.69 | $45.36 | 1,359,332 |
2021-12-06 | $43.74 | $46.26 | $43.41 | $45.68 | $45.35 | 2,032,936 |
2021-12-03 | $43.46 | $43.60 | $42.56 | $43.13 | $42.82 | 1,132,938 |
2021-12-02 | $41.95 | $43.44 | $41.78 | $42.99 | $42.68 | 1,454,568 |
2021-12-01 | $44.95 | $44.95 | $41.69 | $41.72 | $41.42 | 2,043,728 |
2021-11-30 | $45.06 | $45.44 | $43.58 | $44.00 | $43.68 | 2,549,535 |
2021-11-29 | $46.40 | $46.40 | $45.34 | $45.51 | $45.18 | 1,200,135 |
2021-11-26 | $45.54 | $46.42 | $45.28 | $45.52 | $45.19 | 1,087,753 |
2021-11-24 | $46.73 | $47.43 | $46.48 | $47.18 | $46.84 | 964,688 |
2021-11-23 | $46.31 | $46.99 | $46.20 | $46.88 | $46.54 | 859,332 |
2021-11-22 | $46.33 | $47.42 | $46.07 | $46.35 | $46.02 | 1,126,122 |
2021-11-19 | $45.44 | $46.03 | $45.32 | $46.00 | $45.67 | 842,446 |
2021-11-18 | $45.67 | $46.11 | $45.55 | $45.74 | $45.41 | 929,067 |
2021-11-17 | $45.27 | $46.16 | $44.98 | $45.68 | $45.35 | 1,038,412 |
2021-11-16 | $44.97 | $45.96 | $44.97 | $45.57 | $45.24 | 922,214 |
2021-11-15 | $45.42 | $45.48 | $44.90 | $45.02 | $44.70 | 704,912 |
2021-11-12 | $44.72 | $45.20 | $44.60 | $44.95 | $44.63 | 463,382 |
2021-11-11 | $44.87 | $45.23 | $44.55 | $44.70 | $44.38 | 723,543 |
2021-11-10 | $44.52 | $45.11 | $44.30 | $44.83 | $44.51 | 1,124,502 |
2021-11-09 | $44.04 | $44.75 | $43.91 | $44.58 | $44.26 | 785,759 |
2021-11-08 | $44.52 | $44.79 | $43.95 | $44.15 | $43.83 | 824,080 |
2021-11-05 | $42.29 | $43.35 | $42.29 | $43.35 | $43.04 | 1,187,558 |
2021-11-04 | $42.08 | $42.88 | $41.70 | $41.94 | $41.64 | 757,611 |
2021-11-03 | $41.47 | $42.27 | $40.97 | $41.81 | $41.51 | 875,391 |
2021-11-02 | $42.51 | $42.58 | $41.32 | $41.55 | $41.25 | 773,439 |
2021-11-01 | $42.65 | $42.86 | $42.21 | $42.33 | $42.03 | 1,093,536 |
2021-10-29 | $44.00 | $44.14 | $42.12 | $42.44 | $42.14 | 1,219,896 |
2021-10-28 | $42.21 | $43.53 | $42.10 | $43.14 | $42.83 | 2,205,049 |
2021-10-27 | $43.11 | $43.11 | $41.99 | $42.23 | $41.93 | 853,718 |
2021-10-26 | $43.61 | $43.99 | $43.19 | $43.19 | $42.88 | 676,311 |
2021-10-25 | $43.26 | $43.86 | $43.22 | $43.49 | $43.18 | 673,099 |
2021-10-22 | $43.43 | $43.90 | $43.22 | $43.26 | $42.95 | 424,053 |
2021-10-21 | $42.86 | $43.71 | $42.75 | $43.33 | $43.02 | 1,182,648 |
2021-10-20 | $42.49 | $42.92 | $42.49 | $42.83 | $42.52 | 1,256,141 |
2021-10-19 | $42.78 | $43.08 | $42.49 | $42.82 | $42.51 | 852,892 |
2021-10-18 | $42.18 | $42.68 | $42.10 | $42.58 | $42.27 | 723,746 |
2021-10-15 | $42.48 | $42.83 | $42.32 | $42.42 | $42.12 | 1,028,953 |
2021-10-14 | $41.68 | $42.29 | $41.48 | $42.06 | $41.76 | 932,549 |
2021-10-13 | $41.59 | $41.59 | $40.76 | $41.32 | $41.02 | 514,200 |
2021-10-12 | $41.89 | $42.17 | $41.58 | $41.64 | $41.34 | 729,816 |
2021-10-11 | $41.67 | $42.26 | $41.50 | $41.84 | $41.54 | 1,356,412 |
2021-10-08 | $41.84 | $42.48 | $41.53 | $41.65 | $41.35 | 889,489 |
2021-10-07 | $42.00 | $42.33 | $41.60 | $41.80 | $41.50 | 944,858 |
2021-10-06 | $40.00 | $41.77 | $40.00 | $41.76 | $41.46 | 1,517,711 |
2021-10-05 | $40.58 | $40.77 | $40.23 | $40.48 | $40.19 | 643,765 |
2021-10-04 | $40.40 | $40.96 | $40.09 | $40.51 | $40.22 | 883,130 |
2021-10-01 | $39.80 | $40.50 | $39.24 | $40.40 | $40.11 | 1,222,171 |
2021-09-30 | $39.85 | $40.02 | $39.16 | $39.40 | $39.12 | 1,847,013 |
2021-09-29 | $38.91 | $39.84 | $38.47 | $39.46 | $39.18 | 1,041,390 |
2021-09-28 | $40.34 | $40.45 | $38.56 | $38.79 | $38.51 | 1,654,448 |
2021-09-27 | $38.76 | $40.45 | $38.68 | $40.24 | $39.95 | 1,245,388 |
2021-09-24 | $38.43 | $38.80 | $38.18 | $38.57 | $38.29 | 546,860 |
2021-09-23 | $37.91 | $38.93 | $37.88 | $38.52 | $38.24 | 721,540 |
2021-09-22 | $37.56 | $37.99 | $37.56 | $37.65 | $37.38 | 502,402 |
2021-09-21 | $38.00 | $38.06 | $37.10 | $37.21 | $36.94 | 559,473 |
2021-09-20 | $37.50 | $38.05 | $36.98 | $37.79 | $37.52 | 822,378 |
2021-09-17 | $39.03 | $39.03 | $38.16 | $38.51 | $38.23 | 2,201,232 |
2021-09-16 | $39.75 | $39.75 | $38.89 | $38.90 | $38.62 | 552,621 |
2021-09-15 | $38.65 | $39.75 | $38.51 | $39.64 | $39.36 | 629,206 |
2021-09-14 | $40.11 | $40.11 | $38.60 | $38.69 | $38.41 | 697,682 |
2021-09-13 | $39.63 | $40.27 | $39.46 | $39.98 | $39.58 | 633,431 |
2021-09-10 | $39.60 | $39.82 | $39.08 | $39.25 | $38.86 | 509,823 |
2021-09-09 | $39.35 | $39.59 | $39.08 | $39.37 | $38.98 | 574,292 |
2021-09-08 | $39.10 | $39.65 | $38.87 | $39.44 | $39.05 | 410,960 |
2021-09-07 | $40.17 | $40.17 | $39.14 | $39.20 | $38.81 | 451,171 |
2021-09-03 | $39.92 | $40.45 | $39.89 | $40.27 | $39.87 | 734,238 |
2021-09-02 | $39.62 | $40.07 | $39.40 | $39.99 | $39.59 | 748,477 |
2021-09-01 | $39.05 | $39.42 | $38.56 | $39.31 | $38.92 | 899,769 |
2021-08-31 | $38.89 | $39.01 | $38.41 | $38.94 | $38.55 | 752,342 |
2021-08-30 | $39.50 | $39.50 | $38.69 | $38.85 | $38.46 | 576,168 |
2021-08-27 | $38.91 | $39.49 | $38.80 | $39.32 | $38.93 | 650,023 |
2021-08-26 | $38.84 | $39.00 | $38.63 | $38.73 | $38.34 | 424,700 |
2021-08-25 | $38.24 | $39.05 | $38.07 | $38.79 | $38.40 | 598,662 |
2021-08-24 | $38.23 | $38.59 | $38.14 | $38.28 | $37.90 | 637,124 |
2021-08-23 | $37.43 | $38.31 | $37.24 | $38.09 | $37.71 | 645,872 |
2021-08-20 | $37.43 | $37.61 | $36.71 | $37.24 | $36.87 | 1,014,134 |
2021-08-19 | $38.15 | $38.22 | $37.35 | $37.42 | $37.05 | 1,129,750 |
2021-08-18 | $39.17 | $39.37 | $38.50 | $38.52 | $38.14 | 554,611 |
2021-08-17 | $39.23 | $39.57 | $38.81 | $39.33 | $38.94 | 474,772 |
2021-08-16 | $39.26 | $39.74 | $38.81 | $39.49 | $39.10 | 767,934 |
2021-08-13 | $39.40 | $39.76 | $39.09 | $39.40 | $39.01 | 951,199 |
2021-08-12 | $39.12 | $39.42 | $38.96 | $39.38 | $38.99 | 982,813 |
2021-08-11 | $37.93 | $39.00 | $37.69 | $38.99 | $38.60 | 1,394,698 |
2021-08-10 | $37.70 | $38.08 | $37.44 | $37.90 | $37.52 | 470,780 |
2021-08-09 | $38.04 | $38.04 | $37.53 | $37.66 | $37.28 | 652,251 |
2021-08-06 | $37.99 | $38.59 | $37.99 | $38.13 | $37.75 | 682,932 |
2021-08-05 | $38.24 | $38.53 | $37.63 | $37.81 | $37.43 | 664,058 |
2021-08-04 | $38.49 | $38.74 | $38.04 | $38.05 | $37.67 | 1,048,156 |
2021-08-03 | $39.13 | $39.24 | $38.42 | $38.89 | $38.50 | 729,069 |
2021-08-02 | $38.80 | $39.71 | $38.80 | $38.84 | $38.45 | 1,087,995 |
2021-07-30 | $38.68 | $39.07 | $38.61 | $38.70 | $38.31 | 1,017,055 |
2021-07-29 | $39.05 | $39.17 | $37.88 | $38.73 | $38.34 | 1,457,208 |
2021-07-28 | $39.24 | $39.40 | $38.44 | $39.02 | $38.63 | 985,356 |
2021-07-27 | $38.94 | $39.26 | $38.63 | $39.08 | $38.69 | 858,177 |
2021-07-26 | $39.46 | $39.60 | $39.03 | $39.38 | $38.99 | 578,521 |
2021-07-23 | $39.32 | $39.39 | $38.74 | $39.20 | $38.81 | 751,213 |
2021-07-22 | $39.25 | $39.25 | $38.73 | $38.93 | $38.54 | 704,215 |
2021-07-21 | $39.35 | $39.81 | $39.14 | $39.27 | $38.88 | 629,310 |
2021-07-20 | $38.14 | $39.26 | $37.97 | $39.08 | $38.69 | 936,660 |
2021-07-19 | $37.99 | $38.38 | $37.58 | $38.13 | $37.75 | 1,601,928 |
2021-07-16 | $39.28 | $39.28 | $38.59 | $38.65 | $38.26 | 650,717 |
2021-07-15 | $38.48 | $39.14 | $38.47 | $38.96 | $38.57 | 804,712 |
2021-07-14 | $39.29 | $39.58 | $38.74 | $38.84 | $38.45 | 899,458 |
2021-07-13 | $39.14 | $39.56 | $38.89 | $38.98 | $38.59 | 904,738 |
2021-07-12 | $38.85 | $39.70 | $38.56 | $39.47 | $39.08 | 855,733 |
2021-07-09 | $39.16 | $39.62 | $38.90 | $39.21 | $38.82 | 1,093,708 |
2021-07-08 | $37.50 | $38.92 | $37.43 | $38.47 | $38.09 | 1,411,906 |
2021-07-07 | $37.25 | $38.25 | $37.25 | $38.16 | $37.78 | 981,599 |
2021-07-06 | $38.13 | $38.30 | $37.13 | $37.69 | $37.31 | 730,866 |
2021-07-02 | $38.73 | $38.78 | $38.27 | $38.28 | $37.90 | 997,289 |
2021-07-01 | $38.49 | $38.82 | $38.29 | $38.53 | $38.15 | 1,286,846 |
2021-06-30 | $37.41 | $38.30 | $37.36 | $38.15 | $37.77 | 1,140,369 |
2021-06-29 | $38.18 | $38.27 | $37.28 | $37.65 | $37.27 | 1,314,380 |
2021-06-28 | $38.55 | $38.55 | $37.52 | $38.01 | $37.63 | 1,450,301 |
2021-06-25 | $37.91 | $39.14 | $37.82 | $38.53 | $38.15 | 7,176,854 |
2021-06-24 | $37.48 | $38.18 | $37.03 | $37.80 | $37.42 | 1,901,654 |
2021-06-23 | $37.58 | $37.61 | $37.11 | $37.31 | $36.94 | 1,043,337 |
2021-06-22 | $37.70 | $37.72 | $36.92 | $37.43 | $37.06 | 997,785 |
2021-06-21 | $37.86 | $38.34 | $37.68 | $37.79 | $37.41 | 1,252,994 |
2021-06-18 | $37.55 | $37.88 | $37.26 | $37.36 | $36.99 | 2,214,928 |
2021-06-17 | $39.41 | $39.41 | $37.77 | $38.28 | $37.90 | 1,471,700 |
2021-06-16 | $39.61 | $39.81 | $39.11 | $39.51 | $39.12 | 1,249,483 |
2021-06-15 | $39.63 | $39.92 | $39.37 | $39.68 | $39.28 | 855,661 |
2021-06-14 | $40.00 | $40.11 | $39.16 | $39.62 | $39.22 | 1,163,067 |
2021-06-11 | $39.49 | $40.19 | $39.30 | $40.04 | $39.53 | 950,751 |
2021-06-10 | $39.78 | $39.78 | $38.96 | $39.25 | $38.75 | 1,647,182 |
2021-06-09 | $40.06 | $40.31 | $39.46 | $39.51 | $39.01 | 1,547,001 |
2021-06-08 | $40.21 | $40.39 | $39.77 | $40.15 | $39.64 | 1,965,679 |
2021-06-07 | $40.52 | $40.64 | $39.91 | $40.10 | $39.59 | 632,916 |
2021-06-04 | $40.57 | $40.62 | $40.11 | $40.25 | $39.74 | 1,372,428 |
2021-06-03 | $40.69 | $40.74 | $40.22 | $40.53 | $40.01 | 704,395 |
2021-06-02 | $41.15 | $41.43 | $40.72 | $40.87 | $40.35 | 1,313,135 |
2021-06-01 | $41.28 | $41.28 | $40.75 | $41.19 | $40.67 | 704,865 |
2021-05-28 | $40.99 | $40.99 | $40.35 | $40.74 | $40.22 | 644,724 |
2021-05-27 | $41.02 | $41.13 | $40.58 | $40.79 | $40.27 | 553,756 |
2021-05-26 | $40.71 | $41.07 | $40.13 | $40.47 | $39.95 | 877,627 |
2021-05-25 | $40.95 | $41.46 | $40.62 | $40.67 | $40.15 | 1,066,689 |
2021-05-24 | $41.19 | $41.25 | $40.85 | $41.07 | $40.55 | 973,687 |
2021-05-21 | $40.57 | $41.09 | $40.57 | $40.96 | $40.44 | 1,394,700 |
2021-05-20 | $40.41 | $40.63 | $39.69 | $40.03 | $39.52 | 1,248,691 |
2021-05-19 | $40.68 | $40.77 | $39.91 | $40.40 | $39.89 | 1,164,007 |
2021-05-18 | $42.25 | $42.48 | $40.96 | $40.99 | $40.47 | 1,024,432 |
2021-05-17 | $41.98 | $42.40 | $41.66 | $42.33 | $41.79 | 1,143,073 |
2021-05-14 | $41.83 | $42.71 | $41.56 | $42.34 | $41.80 | 1,465,439 |
2021-05-13 | $40.27 | $41.97 | $40.04 | $41.66 | $41.13 | 2,197,276 |
2021-05-12 | $40.58 | $40.93 | $40.23 | $40.29 | $39.78 | 2,213,751 |
2021-05-11 | $40.25 | $41.24 | $40.06 | $40.70 | $40.18 | 1,575,054 |
2021-05-10 | $41.32 | $41.80 | $40.90 | $40.92 | $40.40 | 1,206,304 |
2021-05-07 | $40.30 | $41.23 | $39.92 | $41.16 | $40.64 | 960,453 |
2021-05-06 | $39.74 | $40.51 | $39.44 | $40.49 | $39.97 | 1,703,511 |
2021-05-05 | $39.75 | $40.11 | $39.60 | $39.65 | $39.15 | 826,224 |
2021-05-04 | $39.72 | $39.84 | $39.15 | $39.83 | $39.32 | 1,302,441 |
2021-05-03 | $40.04 | $40.17 | $39.66 | $39.75 | $39.24 | 1,132,577 |
2021-04-30 | $39.68 | $40.08 | $39.22 | $39.56 | $39.06 | 2,587,209 |
2021-04-29 | $40.24 | $40.58 | $39.20 | $39.99 | $39.48 | 1,476,609 |
2021-04-28 | $40.41 | $40.88 | $40.22 | $40.46 | $39.94 | 1,449,226 |
2021-04-27 | $40.36 | $40.81 | $40.09 | $40.60 | $40.08 | 1,200,531 |
2021-04-26 | $40.40 | $40.98 | $40.26 | $40.35 | $39.84 | 1,115,618 |
2021-04-23 | $39.60 | $40.60 | $39.35 | $40.17 | $39.66 | 1,984,364 |
2021-04-22 | $39.90 | $40.60 | $39.65 | $39.67 | $39.16 | 1,952,477 |
2021-04-21 | $39.15 | $39.82 | $39.09 | $39.77 | $39.26 | 2,765,645 |
2021-04-20 | $39.80 | $39.80 | $38.94 | $39.25 | $38.75 | 1,260,813 |
2021-04-19 | $40.00 | $40.15 | $39.34 | $39.66 | $39.16 | 1,720,922 |
2021-04-16 | $39.86 | $40.39 | $39.79 | $39.87 | $39.36 | 2,072,958 |
2021-04-15 | $39.17 | $39.77 | $38.90 | $39.52 | $39.02 | 1,189,160 |
2021-04-14 | $39.03 | $39.79 | $38.93 | $39.21 | $38.71 | 1,489,339 |
2021-04-13 | $38.67 | $39.31 | $38.51 | $39.05 | $38.55 | 1,870,365 |
2021-04-12 | $38.44 | $39.16 | $38.30 | $38.99 | $38.49 | 1,669,985 |
2021-04-09 | $38.09 | $38.78 | $37.89 | $38.48 | $37.99 | 1,449,470 |
2021-04-08 | $38.17 | $38.21 | $37.44 | $38.08 | $37.60 | 813,020 |
2021-04-07 | $38.35 | $38.47 | $37.85 | $38.10 | $37.61 | 1,120,200 |
2021-04-06 | $37.83 | $38.72 | $37.73 | $38.59 | $38.10 | 1,290,765 |
2021-04-05 | $37.49 | $38.11 | $37.25 | $38.11 | $37.62 | 1,323,571 |
2021-04-01 | $38.40 | $38.46 | $36.95 | $37.18 | $36.71 | 1,947,991 |
2021-03-31 | $37.94 | $38.79 | $37.90 | $38.39 | $37.79 | 2,303,029 |
2021-03-30 | $37.50 | $37.98 | $37.16 | $37.74 | $37.15 | 1,851,222 |
2021-03-29 | $37.35 | $38.35 | $37.08 | $37.47 | $36.88 | 2,433,925 |
2021-03-26 | $35.83 | $37.13 | $35.53 | $37.09 | $36.51 | 3,670,972 |
2021-03-25 | $31.37 | $35.99 | $31.22 | $35.55 | $34.99 | 6,326,064 |
2021-03-24 | $31.40 | $32.20 | $31.25 | $31.57 | $31.08 | 1,386,845 |
2021-03-23 | $31.67 | $31.87 | $30.95 | $31.13 | $30.64 | 1,071,401 |
2021-03-22 | $32.39 | $32.53 | $32.03 | $32.09 | $31.59 | 869,669 |
2021-03-19 | $32.88 | $32.88 | $31.93 | $32.40 | $31.89 | 2,877,133 |
2021-03-18 | $33.23 | $33.53 | $32.51 | $32.57 | $32.06 | 883,323 |
2021-03-17 | $32.62 | $33.23 | $32.17 | $33.21 | $32.69 | 1,080,892 |
2021-03-16 | $33.01 | $33.03 | $32.26 | $32.62 | $32.11 | 1,244,615 |
2021-03-15 | $33.52 | $33.66 | $32.71 | $33.07 | $32.55 | 1,529,240 |
2021-03-12 | $34.23 | $34.68 | $33.64 | $33.67 | $33.14 | 1,763,154 |
2021-03-11 | $33.53 | $34.45 | $33.38 | $34.06 | $33.53 | 2,231,327 |
2021-03-10 | $32.22 | $33.39 | $32.05 | $33.35 | $32.83 | 1,058,907 |
2021-03-09 | $32.11 | $33.01 | $31.95 | $32.09 | $31.59 | 1,284,308 |
2021-03-08 | $31.31 | $32.06 | $31.12 | $31.81 | $31.31 | 1,345,851 |
2021-03-05 | $31.09 | $31.32 | $30.67 | $31.02 | $30.53 | 2,179,061 |
2021-03-04 | $30.88 | $31.35 | $30.27 | $30.64 | $30.16 | 1,024,785 |
2021-03-03 | $30.95 | $31.46 | $30.81 | $30.90 | $30.42 | 1,408,389 |
2021-03-02 | $31.45 | $31.56 | $30.82 | $30.86 | $30.38 | 1,125,544 |
2021-03-01 | $31.69 | $31.96 | $31.32 | $31.49 | $31.00 | 1,131,406 |
2021-02-26 | $32.09 | $32.09 | $30.94 | $31.00 | $30.52 | 2,783,354 |
2021-02-25 | $32.41 | $32.63 | $31.87 | $32.07 | $31.57 | 1,056,851 |
2021-02-24 | $32.14 | $32.90 | $31.98 | $32.52 | $32.01 | 1,153,742 |
2021-02-23 | $31.93 | $32.40 | $31.37 | $32.13 | $31.63 | 1,357,139 |
2021-02-22 | $31.99 | $32.36 | $31.55 | $32.00 | $31.50 | 1,639,296 |
2021-02-19 | $31.91 | $32.31 | $31.91 | $32.26 | $31.76 | 1,208,486 |
2021-02-18 | $31.78 | $31.95 | $31.46 | $31.75 | $31.25 | 1,157,760 |
2021-02-17 | $31.85 | $31.86 | $31.20 | $31.56 | $31.07 | 1,478,011 |
2021-02-16 | $32.18 | $32.31 | $31.65 | $32.13 | $31.63 | 985,099 |
2021-02-12 | $32.19 | $32.44 | $31.82 | $31.92 | $31.42 | 718,826 |
2021-02-11 | $31.65 | $32.31 | $31.50 | $32.30 | $31.79 | 1,442,968 |
2021-02-10 | $31.47 | $31.48 | $31.03 | $31.44 | $30.95 | 787,144 |
2021-02-09 | $31.03 | $31.30 | $30.42 | $31.14 | $30.65 | 750,099 |
2021-02-08 | $30.60 | $31.05 | $30.35 | $31.04 | $30.55 | 755,342 |
2021-02-05 | $30.68 | $30.77 | $30.15 | $30.41 | $29.93 | 729,680 |
2021-02-04 | $29.52 | $30.64 | $29.52 | $30.33 | $29.86 | 892,010 |
2021-02-03 | $30.30 | $30.53 | $29.85 | $30.39 | $29.91 | 748,908 |
2021-02-02 | $30.34 | $30.60 | $29.80 | $30.50 | $30.02 | 907,636 |
2021-02-01 | $29.27 | $30.22 | $28.88 | $29.87 | $29.40 | 1,329,404 |
2021-01-29 | $29.16 | $29.47 | $28.64 | $29.05 | $28.60 | 1,646,014 |
2021-01-28 | $29.51 | $29.67 | $29.00 | $29.33 | $28.87 | 891,969 |
2021-01-27 | $29.29 | $29.74 | $28.43 | $28.96 | $28.51 | 1,850,353 |
2021-01-26 | $30.33 | $30.36 | $29.78 | $29.99 | $29.52 | 775,662 |
2021-01-25 | $30.37 | $30.38 | $29.72 | $30.20 | $29.73 | 934,045 |
2021-01-22 | $30.54 | $30.83 | $30.37 | $30.63 | $30.15 | 1,295,197 |
2021-01-21 | $31.43 | $31.66 | $30.67 | $30.93 | $30.45 | 943,208 |
2021-01-20 | $31.72 | $32.00 | $31.19 | $31.43 | $30.94 | 905,625 |
2021-01-19 | $32.15 | $32.27 | $31.42 | $31.56 | $31.07 | 1,199,837 |
2021-01-15 | $31.43 | $31.73 | $30.87 | $31.53 | $31.04 | 920,319 |
2021-01-14 | $31.32 | $32.22 | $31.19 | $31.81 | $31.31 | 1,444,503 |
2021-01-13 | $31.44 | $31.85 | $31.01 | $31.06 | $30.57 | 1,974,704 |
2021-01-12 | $31.27 | $31.73 | $31.11 | $31.48 | $30.99 | 2,611,139 |
2021-01-11 | $31.26 | $31.78 | $30.94 | $31.13 | $30.64 | 1,299,865 |
2021-01-08 | $31.74 | $31.95 | $31.01 | $31.81 | $31.31 | 898,914 |
2021-01-07 | $31.63 | $31.89 | $31.22 | $31.66 | $31.16 | 1,205,141 |
2021-01-06 | $30.42 | $31.95 | $30.12 | $31.48 | $30.99 | 3,360,885 |
2021-01-05 | $29.88 | $30.45 | $29.87 | $30.14 | $29.67 | 1,492,189 |
2021-01-04 | $31.11 | $31.23 | $29.62 | $29.75 | $29.28 | 1,811,847 |
2020-12-31 | $30.38 | $31.21 | $30.21 | $30.93 | $30.45 | 1,839,922 |
2020-12-30 | $29.72 | $30.50 | $29.72 | $30.46 | $29.98 | 897,788 |
2020-12-29 | $30.02 | $30.02 | $29.46 | $29.67 | $29.21 | 636,951 |
2020-12-28 | $30.08 | $30.19 | $29.74 | $29.90 | $29.43 | 576,547 |
2020-12-24 | $29.71 | $29.88 | $29.43 | $29.73 | $29.26 | 269,067 |
2020-12-23 | $29.80 | $30.39 | $29.62 | $29.67 | $29.21 | 1,018,396 |
2020-12-22 | $29.21 | $29.64 | $29.03 | $29.62 | $29.16 | 1,045,755 |
2020-12-21 | $28.60 | $29.42 | $28.37 | $29.40 | $28.94 | 1,064,859 |
2020-12-18 | $29.20 | $30.00 | $28.88 | $29.47 | $29.01 | 4,080,851 |
2020-12-17 | $28.72 | $28.87 | $28.28 | $28.51 | $28.06 | 1,323,750 |
2020-12-16 | $29.01 | $29.10 | $28.55 | $28.68 | $28.23 | 1,023,621 |
2020-12-15 | $28.27 | $28.92 | $27.98 | $28.81 | $28.36 | 1,259,453 |
2020-12-14 | $28.73 | $28.86 | $27.91 | $27.97 | $27.53 | 2,602,996 |
2020-12-11 | $28.45 | $28.77 | $28.26 | $28.39 | $27.85 | 1,026,234 |
2020-12-10 | $28.54 | $28.90 | $28.38 | $28.65 | $28.10 | 781,139 |
2020-12-09 | $29.13 | $29.52 | $28.64 | $28.80 | $28.25 | 890,533 |
2020-12-08 | $28.48 | $29.10 | $28.46 | $29.02 | $28.46 | 998,923 |
2020-12-07 | $28.56 | $28.84 | $28.11 | $28.82 | $28.27 | 1,170,618 |
2020-12-04 | $27.90 | $28.95 | $27.90 | $28.89 | $28.34 | 632,657 |
2020-12-03 | $27.75 | $28.05 | $27.58 | $27.83 | $27.30 | 665,155 |
2020-12-02 | $27.99 | $28.05 | $27.67 | $27.78 | $27.25 | 1,126,299 |
2020-12-01 | $28.11 | $28.39 | $27.82 | $28.06 | $27.52 | 953,944 |
2020-11-30 | $28.06 | $28.16 | $27.60 | $27.77 | $27.24 | 1,077,177 |
2020-11-27 | $28.20 | $28.28 | $27.96 | $28.26 | $27.72 | 333,587 |
2020-11-25 | $28.41 | $28.53 | $28.03 | $28.28 | $27.74 | 916,560 |
2020-11-24 | $28.18 | $28.93 | $28.06 | $28.55 | $28.00 | 1,602,026 |
2020-11-23 | $27.16 | $27.79 | $27.06 | $27.69 | $27.16 | 837,041 |
2020-11-20 | $26.77 | $27.04 | $26.72 | $26.86 | $26.35 | 1,150,636 |
2020-11-19 | $26.53 | $26.89 | $26.45 | $26.86 | $26.35 | 1,004,623 |
2020-11-18 | $26.95 | $27.21 | $26.35 | $26.35 | $25.85 | 1,150,061 |
2020-11-17 | $26.40 | $27.00 | $26.24 | $26.81 | $26.30 | 1,622,930 |
2020-11-16 | $27.00 | $27.20 | $26.69 | $26.82 | $26.31 | 1,276,344 |
2020-11-13 | $25.73 | $26.30 | $25.73 | $26.13 | $25.63 | 781,846 |
2020-11-12 | $25.85 | $25.95 | $25.14 | $25.46 | $24.97 | 1,359,398 |
2020-11-11 | $26.50 | $26.51 | $25.73 | $26.16 | $25.66 | 1,065,954 |
2020-11-10 | $26.32 | $26.69 | $26.07 | $26.33 | $25.83 | 1,783,447 |
2020-11-09 | $25.42 | $26.95 | $24.88 | $26.12 | $25.62 | 3,123,764 |
2020-11-06 | $23.96 | $24.39 | $23.93 | $24.03 | $23.57 | 1,411,843 |
2020-11-05 | $23.62 | $24.06 | $23.56 | $23.94 | $23.48 | 1,725,127 |
2020-11-04 | $23.77 | $23.77 | $22.86 | $23.28 | $22.83 | 2,131,877 |
2020-11-03 | $23.44 | $24.07 | $23.36 | $23.95 | $23.49 | 1,697,008 |
2020-11-02 | $22.70 | $23.19 | $22.61 | $23.14 | $22.70 | 1,748,207 |
2020-10-30 | $22.07 | $22.51 | $21.93 | $22.29 | $21.86 | 1,966,718 |
2020-10-29 | $22.45 | $22.45 | $21.13 | $22.09 | $21.67 | 2,794,873 |
2020-10-28 | $22.54 | $22.93 | $22.15 | $22.42 | $21.99 | 2,118,169 |
2020-10-27 | $24.06 | $24.06 | $23.09 | $23.20 | $22.76 | 1,355,589 |
2020-10-26 | $24.34 | $24.43 | $23.73 | $23.92 | $23.46 | 1,267,614 |
2020-10-23 | $25.11 | $25.15 | $24.57 | $24.78 | $24.31 | 814,532 |
2020-10-22 | $24.39 | $24.86 | $24.30 | $24.85 | $24.37 | 1,077,850 |
2020-10-21 | $24.40 | $24.60 | $24.13 | $24.15 | $23.69 | 959,124 |
2020-10-20 | $24.78 | $24.89 | $24.36 | $24.42 | $23.95 | 1,131,384 |
2020-10-19 | $24.92 | $25.25 | $24.55 | $24.60 | $24.13 | 1,219,339 |
2020-10-16 | $24.54 | $25.00 | $24.49 | $24.92 | $24.44 | 783,244 |
2020-10-15 | $23.93 | $24.50 | $23.93 | $24.49 | $24.02 | 761,310 |
2020-10-14 | $24.83 | $25.06 | $24.25 | $24.41 | $23.94 | 868,465 |
2020-10-13 | $24.69 | $25.02 | $24.19 | $24.66 | $24.19 | 1,454,125 |
2020-10-12 | $24.52 | $24.97 | $24.30 | $24.96 | $24.48 | 1,329,502 |
2020-10-09 | $24.02 | $24.54 | $23.72 | $24.37 | $23.90 | 1,837,256 |
2020-10-08 | $23.78 | $23.85 | $23.29 | $23.59 | $23.14 | 1,557,054 |
2020-10-07 | $23.15 | $23.68 | $23.15 | $23.40 | $22.95 | 996,089 |
2020-10-06 | $23.55 | $23.77 | $22.62 | $22.91 | $22.47 | 2,345,692 |
2020-10-05 | $22.67 | $23.35 | $22.58 | $23.33 | $22.88 | 1,205,853 |
2020-10-02 | $21.72 | $22.59 | $21.72 | $22.43 | $22.00 | 1,298,533 |
2020-10-01 | $22.52 | $22.71 | $21.80 | $22.17 | $21.75 | 1,485,664 |
2020-09-30 | $22.75 | $23.09 | $22.16 | $22.36 | $21.93 | 1,356,546 |
2020-09-29 | $22.71 | $22.92 | $22.16 | $22.70 | $22.27 | 1,177,327 |
2020-09-28 | $22.63 | $23.00 | $22.57 | $22.72 | $22.28 | 2,288,017 |
2020-09-25 | $21.60 | $22.24 | $21.41 | $22.23 | $21.80 | 1,668,276 |
2020-09-24 | $22.20 | $22.37 | $21.77 | $21.90 | $21.48 | 2,008,592 |
2020-09-23 | $23.41 | $23.83 | $22.22 | $22.23 | $21.80 | 2,039,912 |
2020-09-22 | $23.29 | $23.64 | $23.02 | $23.43 | $22.98 | 995,204 |
2020-09-21 | $23.60 | $23.74 | $23.04 | $23.29 | $22.84 | 1,378,152 |
2020-09-18 | $24.56 | $24.74 | $23.94 | $24.23 | $23.77 | 3,031,421 |
2020-09-17 | $24.35 | $24.74 | $24.01 | $24.35 | $23.88 | 1,814,517 |
2020-09-16 | $24.79 | $24.97 | $24.45 | $24.67 | $24.20 | 980,869 |
2020-09-15 | $25.16 | $25.20 | $24.65 | $24.67 | $24.20 | 1,147,979 |
2020-09-14 | $24.60 | $24.76 | $24.16 | $24.61 | $24.14 | 922,410 |
2020-09-11 | $24.63 | $24.86 | $24.24 | $24.46 | $23.89 | 973,164 |
2020-09-10 | $24.96 | $25.18 | $24.47 | $24.55 | $23.98 | 970,391 |
2020-09-09 | $24.16 | $25.00 | $24.08 | $24.84 | $24.27 | 1,307,748 |
2020-09-08 | $24.35 | $24.39 | $23.92 | $23.98 | $23.43 | 1,039,660 |
2020-09-04 | $25.23 | $25.25 | $24.14 | $24.60 | $24.03 | 1,915,111 |
2020-09-03 | $25.78 | $25.79 | $24.76 | $24.94 | $24.36 | 2,539,266 |
2020-09-02 | $25.74 | $25.81 | $25.11 | $25.81 | $25.21 | 1,167,394 |
2020-09-01 | $24.75 | $25.82 | $24.50 | $25.81 | $25.21 | 2,589,485 |
2020-08-31 | $24.67 | $25.10 | $24.44 | $24.99 | $24.41 | 1,930,716 |
2020-08-28 | $24.22 | $24.64 | $23.94 | $24.63 | $24.06 | 866,429 |
2020-08-27 | $24.27 | $24.45 | $23.84 | $24.16 | $23.60 | 957,670 |
2020-08-26 | $24.06 | $24.27 | $23.88 | $24.10 | $23.54 | 712,327 |
2020-08-25 | $24.34 | $24.60 | $23.95 | $24.14 | $23.58 | 793,647 |
2020-08-24 | $24.21 | $24.43 | $23.84 | $24.19 | $23.63 | 968,680 |
2020-08-21 | $24.01 | $24.45 | $23.98 | $23.99 | $23.44 | 1,171,933 |
2020-08-20 | $24.06 | $24.40 | $23.53 | $24.21 | $23.65 | 2,285,494 |
2020-08-19 | $23.86 | $24.85 | $23.31 | $24.52 | $23.95 | 3,408,160 |
2020-08-18 | $22.48 | $22.89 | $22.40 | $22.58 | $22.06 | 1,366,815 |
2020-08-17 | $22.78 | $22.82 | $22.43 | $22.57 | $22.05 | 817,503 |
2020-08-14 | $22.60 | $22.89 | $22.57 | $22.58 | $22.06 | 1,181,329 |
2020-08-13 | $23.15 | $23.34 | $22.64 | $22.84 | $22.31 | 1,320,764 |
2020-08-12 | $23.82 | $23.94 | $23.23 | $23.40 | $22.86 | 1,061,743 |
2020-08-11 | $23.67 | $23.93 | $23.36 | $23.52 | $22.98 | 1,214,675 |
2020-08-10 | $23.47 | $23.68 | $23.15 | $23.35 | $22.81 | 1,407,609 |
2020-08-07 | $22.36 | $23.48 | $22.36 | $23.47 | $22.93 | 1,367,663 |
2020-08-06 | $23.29 | $23.52 | $21.49 | $22.56 | $22.04 | 2,684,694 |
2020-08-05 | $23.29 | $23.69 | $23.09 | $23.65 | $23.10 | 1,794,693 |
2020-08-04 | $22.87 | $23.25 | $22.65 | $22.99 | $22.46 | 886,970 |
2020-08-03 | $22.38 | $23.07 | $22.25 | $22.89 | $22.36 | 1,219,037 |
2020-07-31 | $22.23 | $22.26 | $21.21 | $22.24 | $21.73 | 1,567,591 |
2020-07-30 | $22.10 | $22.45 | $21.76 | $22.39 | $21.87 | 899,075 |
2020-07-29 | $22.14 | $22.75 | $22.14 | $22.65 | $22.13 | 801,297 |
2020-07-28 | $22.19 | $22.43 | $21.98 | $22.01 | $21.50 | 695,491 |
2020-07-27 | $22.13 | $22.42 | $21.91 | $22.41 | $21.89 | 1,129,698 |
2020-07-24 | $22.52 | $22.77 | $22.12 | $22.14 | $21.63 | 1,302,467 |
2020-07-23 | $22.65 | $22.86 | $22.40 | $22.46 | $21.94 | 1,418,790 |
2020-07-22 | $22.33 | $22.84 | $22.33 | $22.78 | $22.25 | 1,205,561 |
2020-07-21 | $22.48 | $23.05 | $22.34 | $22.44 | $21.92 | 1,858,500 |
2020-07-20 | $22.25 | $22.48 | $22.06 | $22.11 | $21.60 | 802,366 |
2020-07-17 | $22.53 | $22.71 | $22.28 | $22.42 | $21.90 | 798,145 |
2020-07-16 | $22.59 | $22.81 | $22.30 | $22.51 | $21.99 | 826,187 |
2020-07-15 | $22.62 | $22.91 | $22.40 | $22.68 | $22.16 | 1,249,629 |
2020-07-14 | $21.50 | $22.12 | $21.34 | $22.12 | $21.61 | 1,297,740 |
2020-07-13 | $21.80 | $22.20 | $21.45 | $21.47 | $20.97 | 1,276,673 |
2020-07-10 | $20.98 | $21.48 | $20.83 | $21.44 | $20.94 | 720,894 |
2020-07-09 | $21.50 | $21.55 | $20.48 | $20.98 | $20.49 | 1,118,802 |
2020-07-08 | $21.33 | $21.71 | $21.20 | $21.54 | $21.04 | 1,287,080 |
2020-07-07 | $21.82 | $22.17 | $21.33 | $21.34 | $20.85 | 1,973,853 |
2020-07-06 | $22.96 | $23.13 | $21.92 | $22.12 | $21.61 | 1,368,043 |
2020-07-02 | $22.75 | $23.46 | $22.38 | $22.54 | $22.02 | 1,624,068 |
2020-07-01 | $22.61 | $22.93 | $22.17 | $22.22 | $21.71 | 1,267,475 |
2020-06-30 | $22.73 | $22.95 | $22.23 | $22.55 | $22.03 | 1,726,415 |
2020-06-29 | $22.53 | $23.25 | $22.04 | $22.91 | $22.38 | 1,349,115 |
2020-06-26 | $22.52 | $22.69 | $22.09 | $22.14 | $21.63 | 2,051,865 |
2020-06-25 | $22.31 | $22.87 | $22.24 | $22.73 | $22.20 | 1,844,720 |
2020-06-24 | $23.36 | $23.43 | $22.40 | $22.48 | $21.96 | 1,746,687 |
2020-06-23 | $24.71 | $24.71 | $23.70 | $23.74 | $23.19 | 1,251,812 |
2020-06-22 | $24.30 | $24.30 | $23.68 | $24.18 | $23.62 | 1,543,385 |
2020-06-19 | $24.99 | $25.38 | $24.31 | $24.37 | $23.81 | 1,905,960 |
2020-06-18 | $25.01 | $25.42 | $24.51 | $24.62 | $24.05 | 1,721,603 |
2020-06-17 | $25.88 | $26.13 | $25.31 | $25.35 | $24.76 | 1,573,080 |
2020-06-16 | $26.90 | $27.64 | $25.57 | $25.84 | $25.24 | 1,957,010 |
2020-06-15 | $24.13 | $25.86 | $23.91 | $25.67 | $25.08 | 1,381,395 |
2020-06-12 | $25.48 | $25.48 | $24.14 | $24.78 | $24.21 | 1,477,881 |
2020-06-11 | $24.39 | $24.98 | $24.16 | $24.30 | $23.64 | 2,682,424 |
2020-06-10 | $26.54 | $26.74 | $25.06 | $25.56 | $24.87 | 1,736,216 |
2020-06-09 | $26.37 | $26.87 | $25.95 | $26.49 | $25.77 | 838,406 |
2020-06-08 | $26.85 | $27.08 | $26.64 | $26.95 | $26.22 | 977,180 |
2020-06-05 | $26.50 | $27.22 | $26.25 | $26.33 | $25.62 | 1,427,777 |
2020-06-04 | $25.71 | $26.19 | $25.62 | $25.74 | $25.04 | 1,520,902 |
2020-06-03 | $25.93 | $26.48 | $25.65 | $26.04 | $25.34 | 1,724,588 |
2020-06-02 | $24.27 | $24.98 | $24.15 | $24.94 | $24.27 | 1,388,809 |
2020-06-01 | $23.54 | $24.22 | $23.48 | $24.00 | $23.35 | 1,436,406 |
2020-05-29 | $23.14 | $23.58 | $22.70 | $23.45 | $22.82 | 2,537,868 |
2020-05-28 | $23.30 | $23.70 | $22.77 | $23.36 | $22.73 | 2,342,716 |
2020-05-27 | $23.09 | $23.32 | $22.46 | $23.06 | $22.44 | 1,730,468 |
2020-05-26 | $22.57 | $22.57 | $21.83 | $22.45 | $21.84 | 1,623,327 |
2020-05-22 | $21.00 | $21.00 | $20.56 | $20.81 | $20.25 | 853,240 |
2020-05-21 | $20.82 | $21.10 | $20.70 | $20.78 | $20.22 | 1,434,751 |
2020-05-20 | $20.57 | $20.96 | $20.53 | $20.90 | $20.33 | 1,562,990 |
2020-05-19 | $20.22 | $20.73 | $20.07 | $20.07 | $19.53 | 1,581,597 |
2020-05-18 | $19.85 | $20.51 | $19.82 | $20.36 | $19.81 | 1,591,652 |
2020-05-15 | $18.31 | $18.92 | $18.20 | $18.87 | $18.36 | 1,350,837 |
2020-05-14 | $17.09 | $18.55 | $16.64 | $18.45 | $17.95 | 2,932,344 |
2020-05-13 | $18.42 | $18.64 | $17.32 | $17.46 | $16.99 | 2,612,634 |
2020-05-12 | $20.04 | $20.19 | $18.68 | $18.68 | $18.17 | 1,613,353 |
2020-05-11 | $20.07 | $20.14 | $19.40 | $19.94 | $19.40 | 1,826,346 |
2020-05-08 | $20.05 | $20.48 | $19.81 | $20.43 | $19.88 | 1,577,022 |
2020-05-07 | $19.09 | $19.69 | $18.92 | $19.61 | $19.08 | 1,319,814 |
2020-05-06 | $19.36 | $19.60 | $18.56 | $18.62 | $18.12 | 1,571,139 |
2020-05-05 | $19.64 | $19.72 | $19.13 | $19.16 | $18.64 | 1,232,294 |
2020-05-04 | $19.32 | $19.50 | $18.67 | $19.19 | $18.67 | 1,578,143 |
2020-05-01 | $19.69 | $19.95 | $19.17 | $19.61 | $19.08 | 2,478,443 |
2020-04-30 | $20.86 | $20.96 | $20.23 | $20.26 | $19.71 | 1,972,908 |
2020-04-29 | $21.94 | $22.38 | $21.14 | $21.41 | $20.83 | 2,118,944 |
2020-04-28 | $21.18 | $21.68 | $20.34 | $21.37 | $20.79 | 2,037,248 |
2020-04-27 | $20.29 | $20.84 | $19.62 | $20.66 | $20.10 | 2,007,848 |
2020-04-24 | $19.67 | $19.83 | $19.17 | $19.64 | $19.11 | 1,042,619 |
2020-04-23 | $19.41 | $19.75 | $19.16 | $19.48 | $18.95 | 1,650,674 |
2020-04-22 | $19.03 | $19.44 | $18.62 | $19.27 | $18.75 | 1,087,721 |
2020-04-21 | $18.34 | $18.61 | $18.11 | $18.35 | $17.85 | 1,061,867 |
2020-04-20 | $19.03 | $19.64 | $18.92 | $19.05 | $18.53 | 1,282,920 |
2020-04-17 | $19.53 | $19.79 | $19.04 | $19.74 | $19.21 | 2,424,306 |
2020-04-16 | $19.50 | $19.86 | $18.42 | $18.86 | $18.35 | 1,976,708 |
2020-04-15 | $19.86 | $20.12 | $19.00 | $19.27 | $18.75 | 1,488,495 |
2020-04-14 | $22.22 | $22.38 | $20.54 | $20.69 | $20.13 | 2,036,382 |
2020-04-13 | $22.00 | $22.16 | $21.06 | $21.71 | $21.12 | 1,145,158 |
2020-04-09 | $21.81 | $22.71 | $21.52 | $22.22 | $21.62 | 1,373,193 |
2020-04-08 | $20.62 | $21.32 | $20.06 | $21.02 | $20.45 | 1,069,865 |
2020-04-07 | $21.87 | $22.40 | $20.01 | $20.08 | $19.54 | 1,720,348 |
2020-04-06 | $20.41 | $21.04 | $20.09 | $20.89 | $20.32 | 1,708,668 |
2020-04-03 | $19.67 | $20.06 | $18.44 | $19.05 | $18.53 | 1,109,295 |
2020-04-02 | $19.22 | $20.53 | $19.02 | $19.86 | $19.32 | 1,857,653 |
2020-04-01 | $19.51 | $20.47 | $19.12 | $19.42 | $18.89 | 1,336,009 |
2020-03-31 | $20.56 | $21.05 | $20.31 | $20.68 | $20.12 | 1,663,301 |
2020-03-30 | $20.33 | $21.31 | $19.49 | $20.80 | $20.24 | 1,987,917 |
2020-03-27 | $20.88 | $21.13 | $19.68 | $20.23 | $19.68 | 2,335,829 |
2020-03-26 | $20.09 | $21.37 | $19.86 | $21.26 | $20.68 | 2,143,199 |
2020-03-25 | $18.47 | $20.54 | $17.55 | $19.65 | $19.12 | 2,756,327 |
2020-03-24 | $16.48 | $18.33 | $16.37 | $18.15 | $17.66 | 3,038,034 |
2020-03-23 | $14.25 | $16.06 | $13.96 | $15.34 | $14.93 | 2,584,742 |
2020-03-20 | $14.15 | $15.67 | $13.02 | $14.31 | $13.92 | 2,824,858 |
2020-03-19 | $12.98 | $14.50 | $12.00 | $13.92 | $13.54 | 2,222,773 |
2020-03-18 | $13.95 | $14.74 | $12.32 | $13.08 | $12.73 | 2,407,067 |
2020-03-17 | $14.34 | $15.31 | $13.19 | $15.27 | $14.86 | 3,986,450 |
2020-03-16 | $16.29 | $16.81 | $13.95 | $14.01 | $13.63 | 3,144,243 |
2020-03-13 | $17.66 | $18.27 | $16.02 | $18.17 | $17.68 | 2,706,308 |
2020-03-12 | $19.02 | $19.18 | $16.58 | $16.62 | $16.08 | 3,618,934 |
2020-03-11 | $21.58 | $22.18 | $19.99 | $20.67 | $20.00 | 2,544,360 |
2020-03-10 | $19.73 | $22.65 | $19.67 | $22.24 | $21.52 | 5,629,507 |
2020-03-09 | $20.72 | $21.35 | $18.98 | $19.03 | $18.41 | 3,095,073 |
2020-03-06 | $23.39 | $23.96 | $23.02 | $23.54 | $22.78 | 1,863,651 |
2020-03-05 | $25.76 | $25.87 | $24.09 | $24.31 | $23.52 | 2,258,445 |
2020-03-04 | $26.60 | $26.63 | $26.04 | $26.54 | $25.68 | 1,294,854 |
2020-03-03 | $26.50 | $26.96 | $25.36 | $25.79 | $24.96 | 1,433,312 |
2020-03-02 | $26.18 | $26.41 | $25.34 | $26.38 | $25.53 | 2,231,931 |
2020-02-28 | $24.85 | $26.04 | $24.51 | $25.96 | $25.12 | 2,827,868 |
2020-02-27 | $26.53 | $26.86 | $25.87 | $25.88 | $25.04 | 2,038,437 |
2020-02-26 | $28.34 | $28.67 | $27.42 | $27.46 | $26.57 | 2,054,353 |
2020-02-25 | $29.87 | $29.90 | $28.11 | $28.18 | $27.27 | 2,522,895 |
2020-02-24 | $29.80 | $30.41 | $29.63 | $29.79 | $28.83 | 1,375,535 |
2020-02-21 | $31.24 | $31.24 | $30.15 | $31.10 | $30.09 | 1,661,079 |
2020-02-20 | $30.10 | $31.92 | $29.92 | $31.29 | $30.28 | 2,710,267 |
2020-02-19 | $30.26 | $31.02 | $30.24 | $30.77 | $29.77 | 1,500,900 |
2020-02-18 | $30.44 | $30.48 | $29.85 | $30.18 | $29.20 | 1,668,952 |
2020-02-14 | $30.96 | $31.09 | $30.47 | $30.67 | $29.68 | 1,493,898 |
2020-02-13 | $30.25 | $31.01 | $30.25 | $30.98 | $29.98 | 1,457,879 |
2020-02-12 | $30.25 | $30.69 | $30.08 | $30.62 | $29.63 | 1,011,943 |
2020-02-11 | $30.08 | $30.80 | $29.91 | $30.05 | $29.08 | 1,484,593 |
2020-02-10 | $29.13 | $29.96 | $29.01 | $29.80 | $28.84 | 1,257,222 |
2020-02-07 | $29.56 | $29.68 | $29.14 | $29.18 | $28.24 | 1,132,334 |
2020-02-06 | $29.25 | $29.74 | $29.15 | $29.70 | $28.74 | 1,071,978 |
2020-02-05 | $29.02 | $29.14 | $28.62 | $29.09 | $28.15 | 1,027,455 |
2020-02-04 | $28.56 | $28.99 | $28.51 | $28.69 | $27.76 | 1,233,993 |
2020-02-03 | $27.25 | $28.31 | $27.20 | $28.14 | $27.23 | 1,425,083 |
2020-01-31 | $27.28 | $27.50 | $27.05 | $27.20 | $26.32 | 1,720,403 |
2020-01-30 | $27.28 | $27.68 | $27.00 | $27.42 | $26.53 | 852,316 |
2020-01-29 | $27.99 | $28.08 | $27.58 | $27.58 | $26.69 | 876,780 |
2020-01-28 | $27.74 | $28.16 | $27.61 | $28.03 | $27.12 | 1,111,316 |
2020-01-27 | $27.24 | $27.64 | $27.03 | $27.51 | $26.62 | 1,499,904 |
2020-01-24 | $28.38 | $28.45 | $27.59 | $27.93 | $27.03 | 1,534,765 |
2020-01-23 | $28.39 | $28.45 | $28.03 | $28.27 | $27.35 | 1,723,367 |
2020-01-22 | $28.87 | $29.10 | $28.45 | $28.55 | $27.63 | 1,500,929 |
2020-01-21 | $29.47 | $29.56 | $28.75 | $28.89 | $27.95 | 1,404,572 |
2020-01-17 | $30.12 | $30.12 | $29.46 | $29.58 | $28.62 | 1,556,649 |
2020-01-16 | $29.90 | $30.39 | $29.80 | $29.96 | $28.99 | 780,391 |
2020-01-15 | $29.63 | $30.12 | $29.43 | $29.58 | $28.62 | 1,724,751 |
2020-01-14 | $29.92 | $29.92 | $29.45 | $29.58 | $28.62 | 1,618,533 |
2020-01-13 | $30.36 | $30.36 | $29.77 | $29.96 | $28.99 | 1,580,716 |
2020-01-10 | $30.85 | $31.00 | $30.29 | $30.37 | $29.39 | 507,142 |
2020-01-09 | $30.88 | $30.92 | $30.38 | $30.91 | $29.91 | 1,143,076 |
2020-01-08 | $30.61 | $31.13 | $30.59 | $30.69 | $29.70 | 1,164,334 |
2020-01-07 | $30.84 | $30.84 | $30.37 | $30.57 | $29.58 | 761,898 |
2020-01-06 | $30.20 | $30.74 | $30.11 | $30.70 | $29.71 | 1,248,808 |
2020-01-03 | $30.25 | $30.76 | $30.10 | $30.50 | $29.51 | 1,463,039 |
2020-01-02 | $30.70 | $30.76 | $30.41 | $30.73 | $29.74 | 1,415,074 |
2019-12-31 | $30.47 | $30.75 | $30.31 | $30.50 | $29.51 | 958,174 |
2019-12-30 | $30.57 | $30.85 | $30.49 | $30.57 | $29.58 | 905,516 |
2019-12-27 | $30.75 | $30.75 | $30.50 | $30.59 | $29.60 | 655,985 |
2019-12-26 | $30.50 | $30.74 | $30.50 | $30.67 | $29.68 | 514,277 |
2019-12-24 | $30.67 | $30.67 | $30.34 | $30.50 | $29.51 | 469,995 |
2019-12-23 | $30.56 | $30.65 | $30.42 | $30.58 | $29.59 | 826,488 |
2019-12-20 | $29.98 | $30.71 | $29.86 | $30.65 | $29.66 | 3,677,387 |
2019-12-19 | $30.06 | $30.10 | $29.53 | $29.75 | $28.79 | 1,117,790 |
2019-12-18 | $30.21 | $30.68 | $30.04 | $30.10 | $29.13 | 1,809,855 |
2019-12-17 | $30.47 | $30.77 | $30.35 | $30.47 | $29.48 | 1,081,333 |
2019-12-16 | $30.13 | $30.71 | $29.98 | $30.63 | $29.64 | 2,031,174 |
2019-12-13 | $29.89 | $29.97 | $29.54 | $29.91 | $28.94 | 1,432,945 |
2019-12-12 | $29.48 | $30.20 | $29.35 | $30.15 | $29.10 | 1,204,334 |
2019-12-11 | $29.14 | $29.45 | $28.83 | $29.42 | $28.39 | 1,138,685 |
2019-12-10 | $29.19 | $29.24 | $28.88 | $28.97 | $27.96 | 1,103,100 |
2019-12-09 | $29.87 | $29.89 | $29.13 | $29.23 | $28.21 | 1,016,012 |
2019-12-06 | $29.92 | $30.28 | $29.78 | $29.92 | $28.87 | 1,034,180 |
2019-12-05 | $29.88 | $29.94 | $29.58 | $29.65 | $28.61 | 814,701 |
2019-12-04 | $29.80 | $30.01 | $29.59 | $29.77 | $28.73 | 1,295,739 |
2019-12-03 | $28.86 | $29.67 | $28.72 | $29.55 | $28.52 | 1,411,286 |
2019-12-02 | $29.85 | $29.91 | $29.17 | $29.27 | $28.25 | 873,359 |
2019-11-29 | $30.08 | $30.16 | $29.74 | $29.77 | $28.73 | 364,673 |
2019-11-27 | $30.35 | $30.44 | $30.03 | $30.15 | $29.10 | 482,124 |
2019-11-26 | $29.84 | $30.33 | $29.80 | $30.15 | $29.10 | 898,747 |
2019-11-25 | $29.84 | $30.12 | $29.63 | $29.84 | $28.80 | 1,579,390 |
2019-11-22 | $30.07 | $30.12 | $29.36 | $29.62 | $28.58 | 861,621 |
2019-11-21 | $30.30 | $30.41 | $29.82 | $29.85 | $28.81 | 562,070 |
2019-11-20 | $29.08 | $30.49 | $29.08 | $30.26 | $29.20 | 895,698 |
2019-11-19 | $29.97 | $30.41 | $29.82 | $30.34 | $29.28 | 686,729 |
2019-11-18 | $29.94 | $30.15 | $29.67 | $29.85 | $28.81 | 834,523 |
2019-11-15 | $30.12 | $30.56 | $30.03 | $30.06 | $29.01 | 971,023 |
2019-11-14 | $30.02 | $30.14 | $29.72 | $29.90 | $28.85 | 1,185,356 |
2019-11-13 | $29.99 | $30.05 | $29.65 | $30.03 | $28.98 | 963,636 |
2019-11-12 | $29.66 | $30.20 | $29.66 | $30.19 | $29.13 | 1,023,150 |
2019-11-11 | $28.88 | $29.66 | $28.81 | $29.63 | $28.59 | 852,009 |
2019-11-08 | $29.19 | $29.27 | $28.91 | $29.20 | $28.18 | 1,111,236 |
2019-11-07 | $29.65 | $29.85 | $29.07 | $29.19 | $28.17 | 1,239,799 |
2019-11-06 | $29.11 | $29.36 | $28.80 | $29.31 | $28.29 | 1,434,152 |
2019-11-05 | $28.89 | $29.31 | $28.70 | $29.11 | $28.09 | 1,692,863 |
2019-11-04 | $29.35 | $29.50 | $28.57 | $28.70 | $27.70 | 1,786,892 |
2019-11-01 | $28.49 | $29.29 | $28.36 | $29.26 | $28.24 | 1,864,565 |
2019-10-31 | $28.92 | $29.28 | $27.88 | $28.16 | $27.18 | 2,878,039 |
2019-10-30 | $27.87 | $29.71 | $27.60 | $29.28 | $28.26 | 4,657,652 |
2019-10-29 | $25.94 | $26.38 | $25.78 | $26.12 | $25.21 | 1,552,529 |
2019-10-28 | $25.51 | $26.03 | $25.27 | $26.03 | $25.12 | 1,143,739 |
2019-10-25 | $24.77 | $25.32 | $24.66 | $25.29 | $24.41 | 703,017 |
2019-10-24 | $25.02 | $25.02 | $24.77 | $24.89 | $24.02 | 453,787 |
2019-10-23 | $24.93 | $25.10 | $24.64 | $24.90 | $24.03 | 1,337,972 |
2019-10-22 | $25.39 | $25.44 | $24.87 | $24.92 | $24.05 | 676,958 |
2019-10-21 | $25.35 | $25.68 | $25.34 | $25.46 | $24.57 | 1,082,146 |
2019-10-18 | $25.00 | $25.22 | $24.90 | $25.08 | $24.20 | 713,958 |
2019-10-17 | $24.93 | $25.19 | $24.84 | $25.07 | $24.19 | 804,428 |
2019-10-16 | $24.96 | $25.23 | $24.70 | $24.79 | $23.92 | 928,169 |
2019-10-15 | $24.71 | $25.47 | $24.71 | $25.17 | $24.29 | 1,358,690 |
2019-10-14 | $24.64 | $24.98 | $24.63 | $24.73 | $23.87 | 552,497 |
2019-10-11 | $24.53 | $25.14 | $24.53 | $24.76 | $23.89 | 1,032,979 |
2019-10-10 | $24.00 | $24.31 | $23.88 | $24.07 | $23.23 | 552,296 |
2019-10-09 | $23.92 | $24.00 | $23.77 | $23.90 | $23.06 | 537,064 |
2019-10-08 | $23.85 | $24.04 | $23.58 | $23.69 | $22.86 | 1,027,396 |
2019-10-07 | $23.92 | $24.33 | $23.92 | $24.07 | $23.23 | 1,094,716 |
2019-10-04 | $23.61 | $24.06 | $23.56 | $24.04 | $23.20 | 492,200 |
2019-10-03 | $23.49 | $23.94 | $23.30 | $23.69 | $22.86 | 1,011,358 |
2019-10-02 | $23.71 | $23.85 | $23.46 | $23.66 | $22.83 | 1,367,001 |
2019-10-01 | $24.73 | $24.89 | $24.00 | $24.03 | $23.19 | 872,049 |
2019-09-30 | $24.36 | $24.81 | $24.33 | $24.54 | $23.68 | 1,041,727 |
2019-09-27 | $25.13 | $25.13 | $24.22 | $24.35 | $23.50 | 904,002 |
2019-09-26 | $25.46 | $25.57 | $24.76 | $24.95 | $24.08 | 1,753,264 |
2019-09-25 | $24.94 | $25.63 | $24.87 | $25.54 | $24.65 | 790,854 |
2019-09-24 | $25.44 | $25.62 | $24.90 | $25.03 | $24.16 | 801,935 |
2019-09-23 | $25.14 | $25.59 | $25.14 | $25.32 | $24.43 | 584,104 |
2019-09-20 | $25.34 | $25.85 | $25.01 | $25.39 | $24.50 | 1,977,486 |
2019-09-19 | $25.94 | $26.11 | $25.35 | $25.40 | $24.51 | 2,062,043 |
2019-09-18 | $25.99 | $26.15 | $25.56 | $25.86 | $24.96 | 1,174,142 |
2019-09-17 | $25.87 | $26.27 | $25.77 | $26.08 | $25.17 | 653,922 |
2019-09-16 | $25.75 | $26.56 | $25.75 | $26.17 | $25.26 | 1,111,623 |
2019-09-13 | $25.92 | $26.28 | $25.61 | $25.78 | $24.88 | 853,828 |
2019-09-12 | $25.85 | $26.10 | $25.04 | $25.80 | $24.82 | 804,078 |
2019-09-11 | $25.52 | $25.89 | $25.30 | $25.77 | $24.79 | 1,213,888 |
2019-09-10 | $26.12 | $26.14 | $25.43 | $25.50 | $24.53 | 1,086,034 |
2019-09-09 | $26.30 | $26.63 | $26.03 | $26.20 | $25.21 | 740,068 |
2019-09-06 | $26.38 | $26.41 | $26.07 | $26.15 | $25.16 | 617,725 |
2019-09-05 | $25.91 | $26.43 | $25.91 | $26.27 | $25.27 | 765,869 |
2019-09-04 | $25.83 | $25.90 | $25.55 | $25.59 | $24.62 | 609,033 |
2019-09-03 | $25.23 | $25.59 | $25.05 | $25.45 | $24.48 | 842,704 |
2019-08-30 | $25.82 | $25.90 | $25.35 | $25.52 | $24.55 | 800,474 |
2019-08-29 | $25.54 | $25.69 | $25.39 | $25.59 | $24.62 | 763,486 |
2019-08-28 | $24.82 | $25.49 | $24.78 | $25.23 | $24.27 | 845,352 |
2019-08-27 | $25.40 | $25.47 | $24.81 | $24.89 | $23.95 | 1,082,415 |
2019-08-26 | $25.09 | $25.27 | $24.86 | $25.19 | $24.23 | 660,688 |
2019-08-23 | $25.25 | $25.36 | $24.46 | $24.78 | $23.84 | 1,238,719 |
2019-08-22 | $25.58 | $25.78 | $25.29 | $25.45 | $24.48 | 684,980 |
2019-08-21 | $25.59 | $25.68 | $25.34 | $25.46 | $24.49 | 780,120 |
2019-08-20 | $25.25 | $25.39 | $25.04 | $25.30 | $24.34 | 751,477 |
2019-08-19 | $25.74 | $25.78 | $25.35 | $25.37 | $24.41 | 968,874 |
2019-08-16 | $24.43 | $25.36 | $24.41 | $25.31 | $24.35 | 1,006,462 |
2019-08-15 | $24.78 | $24.79 | $23.84 | $24.28 | $23.36 | 1,976,036 |
2019-08-14 | $25.21 | $25.41 | $24.55 | $24.56 | $23.63 | 2,419,195 |
2019-08-13 | $24.72 | $25.79 | $24.72 | $25.72 | $24.74 | 1,601,576 |
2019-08-12 | $25.13 | $25.18 | $24.68 | $24.83 | $23.89 | 1,395,563 |
2019-08-09 | $25.50 | $25.53 | $25.04 | $25.35 | $24.39 | 790,230 |
2019-08-08 | $25.08 | $25.64 | $25.00 | $25.57 | $24.60 | 1,222,973 |
2019-08-07 | $23.93 | $24.91 | $23.82 | $24.85 | $23.91 | 1,636,306 |
2019-08-06 | $23.95 | $24.35 | $23.81 | $24.33 | $23.41 | 1,316,045 |
2019-08-05 | $24.13 | $24.40 | $23.76 | $23.85 | $22.95 | 1,483,265 |
2019-08-02 | $24.76 | $25.09 | $24.37 | $24.78 | $23.84 | 1,312,219 |
2019-08-01 | $26.21 | $26.48 | $24.89 | $25.10 | $24.15 | 2,043,638 |
2019-07-31 | $26.50 | $26.66 | $25.78 | $26.38 | $25.38 | 2,417,017 |
2019-07-30 | $26.00 | $26.48 | $25.89 | $26.41 | $25.41 | 1,454,675 |
2019-07-29 | $26.46 | $26.60 | $26.12 | $26.30 | $25.30 | 1,074,160 |
2019-07-26 | $26.31 | $26.51 | $26.17 | $26.31 | $25.31 | 810,414 |
2019-07-25 | $26.76 | $26.80 | $26.21 | $26.29 | $25.29 | 737,608 |
2019-07-24 | $26.18 | $26.85 | $26.18 | $26.79 | $25.77 | 1,288,063 |
2019-07-23 | $26.21 | $26.56 | $26.21 | $26.41 | $25.41 | 2,096,156 |
2019-07-22 | $26.13 | $26.40 | $25.90 | $26.11 | $25.12 | 1,505,267 |
2019-07-19 | $25.89 | $26.31 | $25.78 | $25.83 | $24.85 | 2,036,456 |
2019-07-18 | $24.93 | $25.38 | $24.83 | $25.27 | $24.31 | 1,168,655 |
2019-07-17 | $25.24 | $25.24 | $24.84 | $24.93 | $23.98 | 605,051 |
2019-07-16 | $25.17 | $25.37 | $25.06 | $25.27 | $24.31 | 478,382 |
2019-07-15 | $25.39 | $25.39 | $25.04 | $25.19 | $24.23 | 614,715 |
2019-07-12 | $25.05 | $25.41 | $25.05 | $25.32 | $24.36 | 609,896 |
2019-07-11 | $25.19 | $25.32 | $24.77 | $25.05 | $24.10 | 629,959 |
2019-07-10 | $25.17 | $25.38 | $25.06 | $25.19 | $24.23 | 764,573 |
2019-07-09 | $24.81 | $25.07 | $24.73 | $25.06 | $24.11 | 543,417 |
2019-07-08 | $24.84 | $25.18 | $24.75 | $24.96 | $24.01 | 925,350 |
2019-07-05 | $24.79 | $24.96 | $24.57 | $24.96 | $24.01 | 464,226 |
2019-07-03 | $25.01 | $25.01 | $24.78 | $24.99 | $24.04 | 370,862 |
2019-07-02 | $25.04 | $25.16 | $24.73 | $24.95 | $24.00 | 945,452 |
2019-07-01 | $25.10 | $25.28 | $24.76 | $25.08 | $24.13 | 1,180,334 |
2019-06-28 | $24.71 | $25.04 | $24.58 | $24.94 | $23.99 | 1,430,766 |
2019-06-27 | $24.77 | $24.82 | $24.51 | $24.60 | $23.67 | 782,246 |
2019-06-26 | $24.68 | $24.74 | $24.50 | $24.65 | $23.71 | 732,804 |
2019-06-25 | $24.53 | $24.71 | $24.28 | $24.45 | $23.52 | 1,111,433 |
2019-06-24 | $24.68 | $24.86 | $24.31 | $24.45 | $23.52 | 1,206,502 |
2019-06-21 | $24.40 | $24.66 | $24.28 | $24.54 | $23.61 | 1,472,968 |
2019-06-20 | $24.50 | $24.97 | $24.37 | $24.56 | $23.63 | 1,287,041 |
2019-06-19 | $24.33 | $24.38 | $23.93 | $24.22 | $23.30 | 1,542,909 |
2019-06-18 | $24.05 | $24.65 | $24.04 | $24.35 | $23.43 | 1,303,070 |
2019-06-17 | $23.76 | $24.12 | $23.62 | $24.01 | $23.10 | 861,309 |
2019-06-14 | $23.83 | $24.02 | $23.73 | $23.75 | $22.85 | 609,323 |
2019-06-13 | $23.93 | $24.16 | $23.83 | $23.98 | $22.99 | 1,043,811 |
2019-06-12 | $23.41 | $23.76 | $23.26 | $23.73 | $22.75 | 1,158,054 |
2019-06-11 | $23.65 | $23.65 | $23.28 | $23.37 | $22.41 | 875,202 |
2019-06-10 | $23.52 | $23.70 | $23.16 | $23.37 | $22.41 | 994,224 |
2019-06-07 | $23.35 | $23.56 | $23.28 | $23.36 | $22.40 | 1,128,240 |
2019-06-06 | $23.11 | $23.32 | $23.09 | $23.25 | $22.29 | 1,341,576 |
2019-06-05 | $23.23 | $23.52 | $23.07 | $23.13 | $22.18 | 1,542,598 |
2019-06-04 | $22.62 | $23.18 | $22.62 | $23.17 | $22.22 | 950,951 |
2019-06-03 | $22.26 | $22.83 | $22.25 | $22.38 | $21.46 | 1,167,613 |
2019-05-31 | $22.16 | $22.36 | $21.89 | $22.22 | $21.31 | 1,154,727 |
2019-05-30 | $22.28 | $22.66 | $22.28 | $22.40 | $21.48 | 1,402,113 |
2019-05-29 | $21.64 | $22.22 | $21.57 | $22.18 | $21.27 | 1,145,028 |
2019-05-28 | $21.93 | $22.10 | $21.76 | $21.87 | $20.97 | 790,780 |
2019-05-24 | $21.71 | $21.89 | $21.59 | $21.79 | $20.89 | 647,492 |
2019-05-23 | $21.57 | $21.76 | $21.31 | $21.45 | $20.57 | 767,134 |
2019-05-22 | $22.13 | $22.18 | $21.91 | $21.91 | $21.01 | 700,865 |
2019-05-21 | $22.13 | $22.27 | $21.96 | $22.26 | $21.34 | 1,585,723 |
2019-05-20 | $22.01 | $22.17 | $21.89 | $21.99 | $21.08 | 1,571,357 |
2019-05-17 | $22.42 | $22.59 | $22.23 | $22.26 | $21.34 | 803,522 |
2019-05-16 | $22.73 | $22.95 | $22.65 | $22.70 | $21.77 | 921,395 |
2019-05-15 | $22.18 | $22.69 | $22.14 | $22.61 | $21.68 | 644,018 |
2019-05-14 | $22.28 | $22.74 | $22.16 | $22.49 | $21.56 | 849,982 |
2019-05-13 | $22.28 | $22.44 | $21.83 | $22.07 | $21.16 | 1,014,046 |
2019-05-10 | $22.75 | $22.96 | $22.38 | $22.89 | $21.95 | 1,020,978 |
2019-05-09 | $22.78 | $23.01 | $22.43 | $22.86 | $21.92 | 969,859 |
2019-05-08 | $22.60 | $23.19 | $22.51 | $23.08 | $22.13 | 1,582,488 |
2019-05-07 | $23.20 | $23.40 | $22.17 | $22.60 | $21.67 | 3,208,816 |
2019-05-06 | $23.08 | $23.70 | $22.99 | $23.54 | $22.57 | 1,964,597 |
2019-05-03 | $22.72 | $23.72 | $22.66 | $23.58 | $22.61 | 2,684,449 |
2019-05-02 | $22.29 | $22.78 | $22.20 | $22.40 | $21.48 | 1,922,308 |
2019-05-01 | $22.43 | $23.35 | $22.24 | $22.45 | $21.53 | 3,002,849 |
2019-04-30 | $22.24 | $22.36 | $21.83 | $22.22 | $21.31 | 1,748,089 |
2019-04-29 | $22.35 | $22.48 | $22.14 | $22.16 | $21.25 | 1,129,310 |
2019-04-26 | $21.81 | $22.38 | $21.80 | $22.16 | $21.25 | 941,811 |
2019-04-25 | $22.01 | $22.28 | $21.85 | $21.86 | $20.96 | 1,589,020 |
2019-04-24 | $22.65 | $22.78 | $22.14 | $22.16 | $21.25 | 1,941,614 |
2019-04-23 | $22.08 | $22.79 | $22.00 | $22.71 | $21.78 | 2,470,804 |
2019-04-22 | $21.51 | $22.19 | $21.48 | $22.15 | $21.24 | 2,326,999 |
2019-04-18 | $21.01 | $21.53 | $20.95 | $21.51 | $20.62 | 1,606,375 |
2019-04-17 | $21.12 | $21.21 | $20.89 | $21.10 | $20.23 | 952,420 |
2019-04-16 | $20.79 | $21.16 | $20.79 | $21.05 | $20.18 | 1,788,833 |
2019-04-15 | $20.28 | $20.86 | $20.20 | $20.74 | $19.89 | 1,865,421 |
2019-04-12 | $20.16 | $20.33 | $20.07 | $20.33 | $19.49 | 940,046 |
2019-04-11 | $19.89 | $20.05 | $19.86 | $19.98 | $19.16 | 681,771 |
2019-04-10 | $19.63 | $19.98 | $19.54 | $19.88 | $19.06 | 941,783 |
2019-04-09 | $19.60 | $19.79 | $19.37 | $19.57 | $18.76 | 862,766 |
2019-04-08 | $19.77 | $19.88 | $19.65 | $19.76 | $18.95 | 879,771 |
2019-04-05 | $19.62 | $19.91 | $19.55 | $19.90 | $19.08 | 1,415,154 |
2019-04-04 | $19.39 | $19.62 | $19.36 | $19.55 | $18.75 | 1,069,068 |
2019-04-03 | $19.68 | $19.74 | $19.36 | $19.40 | $18.60 | 854,593 |
2019-04-02 | $19.91 | $19.91 | $19.43 | $19.46 | $18.66 | 1,188,576 |
2019-04-01 | $19.29 | $19.89 | $19.27 | $19.87 | $19.05 | 1,279,256 |
2019-03-29 | $19.12 | $19.21 | $19.00 | $19.09 | $18.30 | 1,506,429 |
2019-03-28 | $18.60 | $18.90 | $18.53 | $18.87 | $18.09 | 624,578 |
2019-03-27 | $18.63 | $18.78 | $18.31 | $18.55 | $17.79 | 671,327 |
2019-03-26 | $18.54 | $18.67 | $18.32 | $18.58 | $17.82 | 1,240,020 |
2019-03-25 | $18.29 | $18.61 | $18.12 | $18.31 | $17.56 | 930,012 |
2019-03-22 | $18.94 | $19.01 | $18.26 | $18.27 | $17.52 | 1,311,997 |
2019-03-21 | $19.06 | $19.40 | $19.05 | $19.15 | $18.36 | 1,192,935 |
2019-03-20 | $18.78 | $19.30 | $18.78 | $19.06 | $18.28 | 878,626 |
2019-03-19 | $19.46 | $19.55 | $19.15 | $19.22 | $18.43 | 909,432 |
2019-03-18 | $19.15 | $19.47 | $19.08 | $19.28 | $18.49 | 1,165,203 |
2019-03-15 | $18.94 | $19.27 | $18.94 | $19.05 | $18.27 | 2,194,325 |
2019-03-14 | $19.13 | $19.18 | $18.91 | $18.91 | $18.13 | 652,102 |
2019-03-13 | $19.11 | $19.30 | $19.03 | $19.21 | $18.34 | 1,281,078 |
2019-03-12 | $19.08 | $19.25 | $19.03 | $19.10 | $18.24 | 1,139,434 |
2019-03-11 | $18.96 | $19.09 | $18.84 | $19.02 | $18.16 | 1,551,381 |
2019-03-08 | $18.81 | $19.13 | $18.64 | $19.03 | $18.17 | 1,100,316 |
2019-03-07 | $19.34 | $19.34 | $18.95 | $19.05 | $18.19 | 1,036,152 |
2019-03-06 | $19.54 | $19.63 | $19.29 | $19.32 | $18.45 | 1,071,119 |
2019-03-05 | $19.74 | $19.85 | $19.50 | $19.51 | $18.63 | 1,092,191 |
2019-03-04 | $19.97 | $20.09 | $19.65 | $19.69 | $18.80 | 1,205,929 |
2019-03-01 | $19.82 | $19.98 | $19.53 | $19.88 | $18.98 | 1,412,810 |
2019-02-28 | $19.64 | $19.97 | $19.63 | $19.76 | $18.87 | 1,935,007 |
2019-02-27 | $19.70 | $19.99 | $19.59 | $19.76 | $18.87 | 2,714,968 |
2019-02-26 | $18.76 | $19.59 | $18.75 | $19.51 | $18.63 | 3,154,726 |
2019-02-25 | $18.40 | $18.56 | $18.31 | $18.47 | $17.64 | 1,905,702 |
2019-02-22 | $18.35 | $18.71 | $18.29 | $18.38 | $17.55 | 1,466,367 |
2019-02-21 | $18.69 | $18.74 | $18.15 | $18.23 | $17.41 | 1,487,443 |
2019-02-20 | $18.37 | $18.74 | $18.31 | $18.73 | $17.88 | 1,732,372 |
2019-02-19 | $18.06 | $18.44 | $18.01 | $18.39 | $17.56 | 1,057,758 |
2019-02-15 | $18.09 | $18.27 | $17.98 | $18.14 | $17.32 | 1,160,811 |
2019-02-14 | $17.88 | $18.09 | $17.73 | $17.93 | $17.12 | 1,662,802 |
2019-02-13 | $17.92 | $18.10 | $17.84 | $17.99 | $17.18 | 845,347 |
2019-02-12 | $17.68 | $18.07 | $17.68 | $17.92 | $17.11 | 1,408,084 |
2019-02-11 | $17.30 | $17.55 | $17.04 | $17.52 | $16.73 | 1,277,836 |
2019-02-08 | $17.12 | $17.44 | $16.83 | $17.42 | $16.63 | 1,515,408 |
2019-02-07 | $17.65 | $17.67 | $17.01 | $17.23 | $16.45 | 1,847,048 |
2019-02-06 | $17.34 | $17.83 | $17.22 | $17.80 | $17.00 | 1,725,311 |
2019-02-05 | $17.42 | $17.59 | $17.28 | $17.29 | $16.51 | 1,291,486 |
2019-02-04 | $17.34 | $17.44 | $17.15 | $17.43 | $16.64 | 1,020,550 |
2019-02-01 | $17.19 | $17.39 | $17.09 | $17.29 | $16.51 | 1,011,167 |
2019-01-31 | $17.38 | $17.65 | $17.17 | $17.20 | $16.42 | 1,926,005 |
2019-01-30 | $17.15 | $17.50 | $16.78 | $17.31 | $16.53 | 1,127,954 |
2019-01-29 | $16.90 | $16.98 | $16.67 | $16.97 | $16.20 | 1,617,905 |
2019-01-28 | $17.10 | $17.10 | $16.63 | $16.89 | $16.13 | 1,587,714 |
2019-01-25 | $16.87 | $17.35 | $16.87 | $17.23 | $16.45 | 1,382,224 |
2019-01-24 | $16.94 | $17.39 | $16.94 | $17.14 | $16.37 | 1,043,051 |
2019-01-23 | $17.23 | $17.41 | $16.77 | $16.91 | $16.15 | 1,023,144 |
2019-01-22 | $17.39 | $17.49 | $17.01 | $17.13 | $16.36 | 884,436 |
2019-01-18 | $17.15 | $17.63 | $17.15 | $17.62 | $16.82 | 1,857,346 |
2019-01-17 | $16.71 | $17.09 | $16.66 | $16.94 | $16.17 | 1,728,183 |
2019-01-16 | $16.80 | $17.11 | $16.77 | $16.84 | $16.08 | 1,782,231 |
2019-01-15 | $17.11 | $17.21 | $16.78 | $16.84 | $16.08 | 1,123,363 |
2019-01-14 | $17.05 | $17.41 | $16.96 | $17.08 | $16.31 | 1,485,290 |
2019-01-11 | $17.37 | $17.43 | $17.00 | $17.23 | $16.45 | 4,130,560 |
2019-01-10 | $17.44 | $17.57 | $17.05 | $17.50 | $16.71 | 2,878,454 |
2019-01-09 | $17.39 | $17.74 | $17.02 | $17.63 | $16.83 | 3,221,118 |
2019-01-08 | $17.14 | $17.20 | $16.62 | $17.15 | $16.37 | 3,299,003 |
2019-01-07 | $16.46 | $16.97 | $16.28 | $16.90 | $16.14 | 4,199,916 |
2019-01-04 | $15.81 | $16.57 | $15.78 | $16.55 | $15.80 | 3,162,189 |
2019-01-03 | $15.61 | $15.95 | $15.27 | $15.53 | $14.83 | 2,575,927 |
2019-01-02 | $14.91 | $15.77 | $14.82 | $15.71 | $15.00 | 2,126,051 |
2018-12-31 | $15.03 | $15.25 | $14.91 | $15.18 | $14.49 | 1,269,370 |
2018-12-28 | $15.10 | $15.25 | $14.86 | $14.95 | $14.27 | 1,414,637 |
2018-12-27 | $14.58 | $15.08 | $14.41 | $15.07 | $14.39 | 1,774,279 |
2018-12-26 | $14.02 | $15.04 | $14.00 | $15.00 | $14.32 | 1,668,598 |
2018-12-24 | $14.02 | $14.46 | $13.96 | $14.00 | $13.37 | 969,040 |
2018-12-21 | $14.58 | $14.93 | $13.90 | $14.00 | $13.37 | 5,148,901 |
2018-12-20 | $15.00 | $15.26 | $14.59 | $14.84 | $14.17 | 1,608,747 |
2018-12-19 | $15.51 | $15.89 | $14.91 | $15.05 | $14.37 | 2,311,337 |
2018-12-18 | $16.04 | $16.27 | $15.48 | $15.51 | $14.81 | 2,861,992 |
2018-12-17 | $15.97 | $16.28 | $15.73 | $15.84 | $15.12 | 3,405,977 |
2018-12-14 | $16.29 | $16.38 | $15.62 | $15.99 | $15.27 | 4,320,303 |
2018-12-13 | $17.06 | $17.17 | $16.61 | $16.62 | $15.79 | 1,554,450 |
2018-12-12 | $17.05 | $17.26 | $16.88 | $16.93 | $16.08 | 2,071,937 |
2018-12-11 | $17.45 | $17.45 | $16.60 | $16.63 | $15.80 | 1,239,713 |
2018-12-10 | $16.62 | $17.13 | $16.46 | $17.03 | $16.18 | 2,489,650 |
2018-12-07 | $17.26 | $17.31 | $16.57 | $16.73 | $15.89 | 3,505,998 |
2018-12-06 | $17.11 | $17.27 | $16.62 | $17.23 | $16.37 | 2,338,885 |
2018-12-04 | $18.56 | $18.73 | $17.45 | $17.48 | $16.61 | 2,429,767 |
2018-12-03 | $19.04 | $19.26 | $18.52 | $18.56 | $17.63 | 3,531,436 |
2018-11-30 | $18.43 | $18.62 | $18.35 | $18.57 | $17.64 | 1,925,993 |
2018-11-29 | $18.85 | $18.97 | $18.44 | $18.53 | $17.60 | 1,302,455 |
2018-11-28 | $18.49 | $18.99 | $17.98 | $18.94 | $17.99 | 1,596,943 |
2018-11-27 | $18.45 | $18.65 | $18.23 | $18.44 | $17.52 | 1,341,197 |
2018-11-26 | $18.14 | $18.66 | $18.05 | $18.59 | $17.66 | 1,237,710 |
2018-11-23 | $18.15 | $18.43 | $17.91 | $17.92 | $17.02 | 499,300 |
2018-11-21 | $18.30 | $18.61 | $18.13 | $18.52 | $17.59 | 1,413,274 |
2018-11-20 | $18.84 | $18.96 | $17.62 | $18.13 | $17.22 | 3,700,694 |
2018-11-19 | $19.84 | $20.11 | $19.04 | $19.22 | $18.26 | 2,138,162 |
2018-11-16 | $19.67 | $20.10 | $19.65 | $19.87 | $18.88 | 2,679,245 |
2018-11-15 | $19.08 | $19.91 | $19.06 | $19.89 | $18.90 | 2,901,954 |
2018-11-14 | $19.69 | $19.88 | $19.04 | $19.20 | $18.24 | 2,505,922 |
2018-11-13 | $19.75 | $20.08 | $19.29 | $19.47 | $18.50 | 4,738,540 |
2018-11-12 | $21.40 | $21.47 | $19.99 | $20.01 | $19.01 | 3,042,285 |
2018-11-09 | $21.63 | $21.86 | $21.12 | $21.54 | $20.46 | 1,812,954 |
2018-11-08 | $21.34 | $22.22 | $21.34 | $21.91 | $20.82 | 1,833,371 |
2018-11-07 | $20.84 | $21.46 | $20.81 | $21.43 | $20.36 | 3,230,527 |
2018-11-06 | $20.17 | $20.89 | $20.17 | $20.62 | $19.59 | 1,203,988 |
2018-11-05 | $19.85 | $20.48 | $19.85 | $20.25 | $19.24 | 1,248,354 |
2018-11-02 | $20.25 | $20.60 | $19.71 | $19.87 | $18.88 | 1,893,722 |
2018-11-01 | $19.84 | $20.01 | $19.51 | $19.98 | $18.98 | 1,812,989 |
2018-10-31 | $20.35 | $20.41 | $19.63 | $19.78 | $18.79 | 3,438,296 |
2018-10-30 | $19.50 | $20.04 | $19.10 | $19.92 | $18.92 | 2,827,361 |
2018-10-29 | $18.85 | $19.03 | $18.08 | $18.33 | $17.41 | 1,479,404 |
2018-10-26 | $18.48 | $18.98 | $18.10 | $18.79 | $17.85 | 971,066 |
2018-10-25 | $18.60 | $18.84 | $18.27 | $18.70 | $17.77 | 980,861 |
2018-10-24 | $19.09 | $19.30 | $18.38 | $18.39 | $17.47 | 2,090,959 |
2018-10-23 | $19.26 | $19.31 | $18.92 | $19.04 | $18.09 | 1,602,866 |
2018-10-22 | $19.83 | $20.09 | $19.68 | $19.69 | $18.71 | 2,132,678 |
2018-10-19 | $20.17 | $20.31 | $19.63 | $19.70 | $18.72 | 1,064,844 |
2018-10-18 | $20.41 | $20.66 | $20.04 | $20.16 | $19.15 | 762,914 |
2018-10-17 | $20.70 | $20.72 | $20.25 | $20.56 | $19.53 | 1,753,211 |
2018-10-16 | $20.16 | $20.86 | $20.01 | $20.85 | $19.81 | 1,504,668 |
2018-10-15 | $19.77 | $20.14 | $19.62 | $20.01 | $19.01 | 994,817 |
2018-10-12 | $20.12 | $20.13 | $19.50 | $19.86 | $18.87 | 2,233,490 |
2018-10-11 | $20.11 | $20.41 | $19.77 | $19.77 | $18.78 | 3,455,569 |
2018-10-10 | $21.58 | $21.68 | $20.57 | $20.59 | $19.56 | 3,218,146 |
2018-10-09 | $21.42 | $21.69 | $21.38 | $21.66 | $20.58 | 2,460,408 |
2018-10-08 | $21.09 | $21.50 | $21.01 | $21.48 | $20.41 | 1,151,221 |
2018-10-05 | $21.47 | $21.61 | $21.13 | $21.17 | $20.11 | 1,651,430 |
2018-10-04 | $21.54 | $21.70 | $21.32 | $21.49 | $20.42 | 1,098,161 |
2018-10-03 | $21.93 | $21.95 | $21.48 | $21.65 | $20.57 | 1,515,749 |
2018-10-02 | $21.40 | $22.09 | $21.40 | $21.82 | $20.73 | 2,304,319 |
2018-10-01 | $21.22 | $21.41 | $21.01 | $21.40 | $20.33 | 1,333,856 |
2018-09-28 | $20.82 | $21.22 | $20.76 | $21.13 | $20.07 | 1,186,558 |
2018-09-27 | $20.64 | $20.80 | $20.59 | $20.74 | $19.70 | 705,717 |
2018-09-26 | $20.78 | $20.90 | $20.57 | $20.61 | $19.58 | 1,161,095 |
2018-09-25 | $21.27 | $21.40 | $20.79 | $20.83 | $19.79 | 2,354,149 |
2018-09-24 | $21.19 | $21.34 | $20.94 | $21.20 | $20.14 | 2,084,259 |
2018-09-21 | $20.63 | $21.34 | $20.63 | $21.26 | $20.20 | 3,877,303 |
2018-09-20 | $20.11 | $20.85 | $20.00 | $20.63 | $19.60 | 1,918,439 |
2018-09-19 | $19.51 | $20.09 | $19.42 | $19.99 | $18.99 | 2,899,680 |
2018-09-18 | $20.01 | $20.35 | $19.95 | $20.19 | $19.18 | 2,975,179 |
2018-09-17 | $19.75 | $20.43 | $19.75 | $19.81 | $18.82 | 3,350,588 |
2018-09-14 | $19.61 | $19.80 | $19.53 | $19.70 | $18.72 | 2,498,689 |
2018-09-13 | $20.01 | $20.26 | $19.68 | $19.69 | $18.63 | 1,811,465 |
2018-09-12 | $20.03 | $20.05 | $19.77 | $19.92 | $18.85 | 932,877 |
2018-09-11 | $20.21 | $20.26 | $19.91 | $20.04 | $18.96 | 1,581,061 |
2018-09-10 | $20.31 | $20.51 | $20.20 | $20.21 | $19.12 | 1,049,406 |
2018-09-07 | $20.10 | $20.24 | $19.86 | $20.18 | $19.09 | 924,209 |
2018-09-06 | $20.57 | $20.76 | $20.17 | $20.17 | $19.08 | 1,688,742 |
2018-09-05 | $20.52 | $20.63 | $20.33 | $20.57 | $19.46 | 1,739,455 |
2018-09-04 | $20.94 | $20.94 | $20.49 | $20.62 | $19.51 | 1,375,241 |
2018-08-31 | $21.06 | $21.09 | $20.90 | $20.98 | $19.85 | 784,569 |
2018-08-30 | $21.31 | $21.41 | $21.02 | $21.16 | $20.02 | 796,155 |
2018-08-29 | $21.26 | $21.40 | $21.06 | $21.36 | $20.21 | 809,418 |
2018-08-28 | $21.31 | $21.40 | $21.10 | $21.20 | $20.06 | 772,348 |
2018-08-27 | $21.35 | $21.52 | $21.25 | $21.29 | $20.14 | 686,609 |
2018-08-24 | $21.44 | $21.50 | $21.20 | $21.29 | $20.14 | 529,982 |
2018-08-23 | $21.27 | $21.44 | $21.17 | $21.34 | $20.19 | 709,296 |
2018-08-22 | $21.08 | $21.40 | $21.08 | $21.29 | $20.14 | 928,371 |
2018-08-21 | $20.80 | $21.18 | $20.79 | $21.06 | $19.93 | 754,523 |
2018-08-20 | $20.69 | $20.90 | $20.61 | $20.80 | $19.68 | 968,356 |
2018-08-17 | $20.19 | $20.77 | $20.09 | $20.71 | $19.60 | 1,017,503 |
2018-08-16 | $20.05 | $20.18 | $19.81 | $20.14 | $19.06 | 982,638 |
2018-08-15 | $19.96 | $20.25 | $19.75 | $19.96 | $18.89 | 967,714 |
2018-08-14 | $20.20 | $20.34 | $20.09 | $20.16 | $19.08 | 724,129 |
2018-08-13 | $20.27 | $20.32 | $19.97 | $20.09 | $19.01 | 1,284,638 |
2018-08-10 | $20.15 | $20.36 | $20.06 | $20.20 | $19.11 | 1,090,519 |
2018-08-09 | $20.26 | $20.44 | $20.12 | $20.30 | $19.21 | 1,019,078 |
2018-08-08 | $19.86 | $20.34 | $19.86 | $20.27 | $19.18 | 1,482,583 |
2018-08-07 | $20.25 | $20.30 | $19.89 | $19.94 | $18.87 | 1,194,005 |
2018-08-06 | $20.05 | $20.25 | $19.92 | $20.05 | $18.97 | 1,338,529 |
2018-08-03 | $19.87 | $20.25 | $19.87 | $20.01 | $18.93 | 2,635,941 |
2018-08-02 | $19.78 | $20.00 | $19.60 | $19.92 | $18.85 | 2,003,825 |
2018-08-01 | $19.90 | $20.14 | $19.61 | $20.00 | $18.92 | 1,578,356 |
2018-07-31 | $20.40 | $20.43 | $19.47 | $19.98 | $18.90 | 3,045,912 |
2018-07-30 | $19.75 | $20.16 | $19.09 | $19.35 | $18.31 | 3,849,888 |
2018-07-27 | $18.73 | $18.89 | $18.60 | $18.71 | $17.70 | 2,075,090 |
2018-07-26 | $18.60 | $18.92 | $18.58 | $18.70 | $17.69 | 1,174,121 |
2018-07-25 | $18.47 | $18.64 | $18.20 | $18.61 | $17.61 | 1,154,996 |
2018-07-24 | $18.78 | $18.91 | $18.44 | $18.53 | $17.53 | 859,001 |
2018-07-23 | $18.71 | $18.73 | $18.44 | $18.62 | $17.62 | 971,566 |
2018-07-20 | $18.93 | $18.94 | $18.61 | $18.65 | $17.65 | 917,803 |
2018-07-19 | $18.81 | $19.10 | $18.67 | $18.96 | $17.94 | 844,931 |
2018-07-18 | $18.66 | $18.99 | $18.52 | $18.91 | $17.89 | 1,170,507 |
2018-07-17 | $18.63 | $18.94 | $18.54 | $18.69 | $17.68 | 930,569 |
2018-07-16 | $19.13 | $19.26 | $18.53 | $18.68 | $17.67 | 1,647,079 |
2018-07-13 | $18.88 | $19.47 | $18.78 | $19.23 | $18.20 | 2,300,318 |
2018-07-12 | $18.97 | $19.07 | $18.47 | $18.90 | $17.88 | 1,738,756 |
2018-07-11 | $18.52 | $19.09 | $18.28 | $18.77 | $17.76 | 3,779,356 |
2018-07-10 | $18.45 | $18.70 | $18.41 | $18.59 | $17.59 | 1,105,927 |
2018-07-09 | $18.45 | $18.70 | $18.37 | $18.45 | $17.46 | 728,444 |
2018-07-06 | $18.04 | $18.32 | $17.99 | $18.27 | $17.29 | 664,885 |
2018-07-05 | $17.99 | $18.18 | $17.76 | $18.08 | $17.11 | 1,070,408 |
2018-07-03 | $17.92 | $18.07 | $17.79 | $17.85 | $16.89 | 427,154 |
2018-07-02 | $17.73 | $17.98 | $17.46 | $17.77 | $16.81 | 1,931,500 |
2018-06-29 | $18.01 | $18.28 | $17.92 | $17.92 | $16.96 | 919,404 |
2018-06-28 | $18.08 | $18.10 | $17.75 | $17.86 | $16.90 | 1,700,742 |
2018-06-27 | $18.19 | $18.44 | $17.95 | $18.15 | $17.17 | 1,422,108 |
2018-06-26 | $17.97 | $18.36 | $17.32 | $18.18 | $17.20 | 1,751,463 |
2018-06-25 | $18.05 | $18.14 | $17.71 | $17.85 | $16.89 | 883,512 |
2018-06-22 | $18.34 | $18.52 | $18.17 | $18.26 | $17.28 | 2,428,696 |
2018-06-21 | $18.32 | $18.32 | $17.96 | $18.03 | $17.06 | 911,961 |
2018-06-20 | $18.22 | $18.35 | $17.97 | $18.32 | $17.33 | 964,476 |
2018-06-19 | $17.80 | $18.20 | $17.74 | $18.12 | $17.15 | 1,134,232 |
2018-06-18 | $17.69 | $18.04 | $17.67 | $18.03 | $17.06 | 1,314,579 |
2018-06-15 | $18.14 | $18.21 | $17.55 | $17.81 | $16.85 | 2,532,590 |
2018-06-14 | $18.70 | $18.70 | $18.16 | $18.28 | $17.30 | 1,566,215 |
2018-06-13 | $18.39 | $18.51 | $18.25 | $18.29 | $17.23 | 1,169,311 |
2018-06-12 | $18.66 | $18.70 | $18.30 | $18.32 | $17.26 | 837,605 |
2018-06-11 | $18.70 | $18.72 | $18.46 | $18.65 | $17.57 | 1,241,889 |
2018-06-08 | $18.62 | $18.75 | $18.41 | $18.73 | $17.65 | 1,035,211 |
2018-06-07 | $18.64 | $18.67 | $18.28 | $18.64 | $17.56 | 1,092,432 |
2018-06-06 | $18.79 | $18.79 | $18.41 | $18.64 | $17.56 | 1,064,344 |
2018-06-05 | $18.61 | $18.82 | $18.52 | $18.73 | $17.65 | 1,264,746 |
2018-06-04 | $18.52 | $18.74 | $18.39 | $18.66 | $17.58 | 1,683,789 |
2018-06-01 | $18.60 | $18.75 | $18.36 | $18.44 | $17.37 | 925,328 |
2018-05-31 | $18.70 | $18.92 | $18.22 | $18.42 | $17.35 | 2,166,482 |
2018-05-30 | $17.90 | $18.86 | $17.74 | $18.76 | $17.67 | 3,990,089 |
2018-05-29 | $17.29 | $17.65 | $17.29 | $17.62 | $16.60 | 1,375,159 |
2018-05-25 | $17.20 | $17.49 | $17.07 | $17.49 | $16.48 | 1,732,542 |
2018-05-24 | $17.12 | $17.32 | $16.98 | $17.23 | $16.23 | 944,906 |
2018-05-23 | $17.66 | $17.71 | $16.85 | $17.21 | $16.21 | 2,028,272 |
2018-05-22 | $17.66 | $18.06 | $17.59 | $17.89 | $16.85 | 2,445,045 |
2018-05-21 | $17.50 | $17.92 | $17.48 | $17.83 | $16.80 | 2,409,558 |
2018-05-18 | $17.48 | $17.65 | $17.33 | $17.33 | $16.33 | 1,013,884 |
2018-05-17 | $17.03 | $17.58 | $17.03 | $17.44 | $16.43 | 1,592,166 |
2018-05-16 | $16.92 | $17.23 | $16.89 | $17.02 | $16.03 | 2,387,793 |
2018-05-15 | $16.73 | $17.05 | $16.59 | $16.90 | $15.92 | 2,097,369 |
2018-05-14 | $16.88 | $17.15 | $16.82 | $16.86 | $15.88 | 2,368,714 |
2018-05-11 | $17.00 | $17.06 | $16.79 | $16.88 | $15.90 | 1,504,666 |
2018-05-10 | $16.96 | $17.08 | $16.87 | $16.94 | $15.96 | 1,158,515 |
2018-05-09 | $16.99 | $17.19 | $16.90 | $16.97 | $15.99 | 2,010,315 |
2018-05-08 | $16.42 | $16.98 | $16.42 | $16.85 | $15.87 | 1,574,309 |
2018-05-07 | $16.49 | $16.60 | $16.18 | $16.39 | $15.44 | 1,724,486 |
2018-05-04 | $16.14 | $16.57 | $16.07 | $16.46 | $15.51 | 2,510,135 |
2018-05-03 | $16.79 | $16.85 | $16.26 | $16.45 | $15.50 | 1,648,054 |
2018-05-02 | $16.95 | $17.02 | $16.72 | $16.82 | $15.85 | 1,677,990 |
2018-05-01 | $16.75 | $17.02 | $16.57 | $16.95 | $15.97 | 2,578,887 |
2018-04-30 | $16.88 | $17.06 | $16.69 | $16.69 | $15.72 | 2,247,910 |
2018-04-27 | $17.11 | $17.21 | $16.54 | $16.77 | $15.80 | 3,186,430 |
2018-04-26 | $16.94 | $17.34 | $16.28 | $16.60 | $15.64 | 3,545,670 |
2018-04-25 | $16.17 | $16.23 | $15.82 | $15.99 | $15.06 | 2,793,487 |
2018-04-24 | $16.83 | $16.98 | $16.24 | $16.27 | $15.33 | 1,901,947 |
2018-04-23 | $16.66 | $17.08 | $16.63 | $16.74 | $15.77 | 2,605,631 |
2018-04-20 | $17.19 | $17.50 | $16.53 | $16.62 | $15.66 | 3,183,149 |
2018-04-19 | $17.06 | $17.43 | $17.00 | $17.28 | $16.28 | 2,321,953 |
2018-04-18 | $17.18 | $17.37 | $17.06 | $17.10 | $16.11 | 1,986,011 |
2018-04-17 | $17.32 | $17.54 | $17.00 | $17.15 | $16.16 | 2,063,533 |
2018-04-16 | $17.05 | $17.23 | $16.85 | $17.17 | $16.18 | 1,545,519 |
2018-04-13 | $17.13 | $17.36 | $16.93 | $17.05 | $16.06 | 1,784,467 |
2018-04-12 | $17.71 | $17.77 | $16.97 | $17.03 | $16.04 | 1,574,178 |
2018-04-11 | $17.00 | $17.55 | $16.68 | $17.26 | $16.26 | 1,878,658 |
2018-04-10 | $16.86 | $17.32 | $16.64 | $17.19 | $16.19 | 2,524,664 |
2018-04-09 | $15.99 | $16.73 | $15.91 | $16.46 | $15.51 | 3,222,102 |
2018-04-06 | $16.21 | $16.41 | $15.53 | $15.84 | $14.92 | 1,995,757 |
2018-04-05 | $16.49 | $16.65 | $16.26 | $16.39 | $15.44 | 2,026,896 |
2018-04-04 | $15.89 | $16.48 | $15.78 | $16.39 | $15.44 | 1,001,929 |
2018-04-03 | $16.14 | $16.34 | $15.98 | $16.24 | $15.30 | 1,297,668 |
2018-04-02 | $16.12 | $16.28 | $15.91 | $16.10 | $15.17 | 1,660,545 |
2018-03-29 | $15.76 | $16.37 | $15.73 | $16.19 | $15.25 | 1,923,138 |
2018-03-28 | $16.12 | $16.12 | $15.47 | $15.63 | $14.72 | 2,102,680 |
2018-03-27 | $16.49 | $16.57 | $15.95 | $16.05 | $15.12 | 1,578,755 |
2018-03-26 | $16.53 | $16.53 | $16.02 | $16.40 | $15.45 | 2,399,001 |
2018-03-23 | $16.65 | $16.70 | $15.93 | $15.94 | $15.02 | 1,703,331 |
2018-03-22 | $17.12 | $17.30 | $16.62 | $16.63 | $15.67 | 2,175,514 |
2018-03-21 | $17.12 | $17.55 | $17.10 | $17.35 | $16.34 | 2,000,599 |
2018-03-20 | $17.12 | $17.61 | $16.83 | $17.10 | $16.11 | 2,919,814 |
2018-03-19 | $16.48 | $17.06 | $16.44 | $17.01 | $16.02 | 3,626,910 |
2018-03-16 | $16.33 | $16.73 | $16.31 | $16.54 | $15.58 | 1,580,402 |
2018-03-15 | $16.61 | $16.84 | $16.27 | $16.38 | $15.43 | 1,643,546 |
2018-03-14 | $16.90 | $16.92 | $16.59 | $16.61 | $15.65 | 2,066,204 |
2018-03-13 | $16.61 | $16.90 | $16.59 | $16.77 | $15.72 | 2,849,283 |
2018-03-12 | $16.32 | $16.84 | $16.32 | $16.61 | $15.57 | 2,390,295 |
2018-03-09 | $15.77 | $16.47 | $15.73 | $16.30 | $15.28 | 1,577,581 |
2018-03-08 | $15.79 | $15.87 | $15.50 | $15.61 | $14.64 | 1,076,828 |
2018-03-07 | $15.60 | $15.84 | $15.50 | $15.77 | $14.79 | 1,485,637 |
2018-03-06 | $15.90 | $15.93 | $15.63 | $15.78 | $14.79 | 2,367,476 |
2018-03-05 | $15.61 | $16.07 | $15.42 | $15.83 | $14.84 | 2,445,256 |
2018-03-02 | $15.08 | $15.86 | $15.04 | $15.75 | $14.77 | 2,739,930 |
2018-03-01 | $15.10 | $15.67 | $15.05 | $15.28 | $14.33 | 2,560,636 |
2018-02-28 | $15.67 | $15.80 | $15.03 | $15.14 | $14.19 | 2,345,939 |
2018-02-27 | $15.49 | $16.29 | $15.46 | $15.62 | $14.64 | 4,622,922 |
2018-02-26 | $14.76 | $15.48 | $14.40 | $15.46 | $14.49 | 8,349,656 |
2018-02-23 | $17.85 | $17.97 | $14.60 | $15.01 | $14.07 | 10,289,195 |
2018-02-22 | $17.84 | $18.31 | $17.67 | $17.78 | $16.67 | 1,746,386 |
2018-02-21 | $17.70 | $18.00 | $17.58 | $17.67 | $16.57 | 1,725,027 |
2018-02-20 | $17.80 | $18.10 | $17.63 | $17.71 | $16.60 | 1,444,798 |
2018-02-16 | $18.01 | $18.29 | $17.89 | $17.96 | $16.84 | 1,065,706 |
2018-02-15 | $18.31 | $18.31 | $17.73 | $18.11 | $16.98 | 922,134 |
2018-02-14 | $17.40 | $18.14 | $17.31 | $18.13 | $17.00 | 1,025,993 |
2018-02-13 | $17.75 | $18.07 | $17.57 | $17.64 | $16.54 | 1,260,226 |
2018-02-12 | $17.82 | $18.00 | $17.63 | $17.86 | $16.74 | 1,483,370 |
2018-02-09 | $17.44 | $17.84 | $17.02 | $17.69 | $16.59 | 2,388,613 |
2018-02-08 | $18.52 | $18.57 | $17.19 | $17.20 | $16.13 | 4,291,327 |
2018-02-07 | $18.51 | $19.02 | $18.31 | $18.52 | $17.36 | 2,219,505 |
2018-02-06 | $17.75 | $18.79 | $17.31 | $18.68 | $17.51 | 2,911,762 |
2018-02-05 | $19.30 | $19.49 | $18.12 | $18.13 | $17.00 | 2,759,066 |
2018-02-02 | $20.25 | $20.35 | $19.52 | $19.57 | $18.35 | 1,264,677 |
2018-02-01 | $20.26 | $20.60 | $20.19 | $20.50 | $19.22 | 874,805 |
2018-01-31 | $20.62 | $20.78 | $20.23 | $20.34 | $19.07 | 1,401,468 |
2018-01-30 | $20.41 | $20.60 | $20.01 | $20.28 | $19.01 | 1,488,101 |
2018-01-29 | $21.05 | $21.18 | $20.52 | $20.55 | $19.27 | 1,581,491 |
2018-01-26 | $21.35 | $21.37 | $20.99 | $21.13 | $19.81 | 578,608 |
2018-01-25 | $21.48 | $21.50 | $20.96 | $21.19 | $19.87 | 1,146,452 |
2018-01-24 | $21.60 | $21.70 | $21.23 | $21.24 | $19.91 | 1,168,391 |
2018-01-23 | $21.47 | $21.69 | $21.30 | $21.43 | $20.09 | 1,129,817 |
2018-01-22 | $21.05 | $21.61 | $20.89 | $21.59 | $20.24 | 1,575,710 |
2018-01-19 | $20.47 | $21.18 | $20.42 | $21.14 | $19.82 | 1,875,861 |
2018-01-18 | $20.64 | $20.86 | $20.50 | $20.51 | $19.23 | 903,976 |
2018-01-17 | $20.34 | $20.62 | $20.30 | $20.54 | $19.26 | 1,631,683 |
2018-01-16 | $20.82 | $20.88 | $19.97 | $20.21 | $18.95 | 1,774,328 |
2018-01-12 | $20.32 | $20.76 | $20.28 | $20.59 | $19.30 | 1,470,703 |
2018-01-11 | $19.86 | $20.34 | $19.86 | $20.20 | $18.94 | 2,221,929 |
2018-01-10 | $19.84 | $20.02 | $19.75 | $19.79 | $18.55 | 914,694 |
2018-01-09 | $20.14 | $20.31 | $19.90 | $19.93 | $18.69 | 1,139,056 |
2018-01-08 | $20.10 | $20.15 | $19.83 | $20.13 | $18.87 | 1,502,669 |
2018-01-05 | $20.23 | $20.25 | $19.94 | $20.11 | $18.85 | 1,020,062 |
2018-01-04 | $20.43 | $20.50 | $20.02 | $20.17 | $18.91 | 883,994 |
2018-01-03 | $20.00 | $20.38 | $19.91 | $20.30 | $19.03 | 1,921,951 |
2018-01-02 | $19.99 | $20.05 | $19.83 | $19.93 | $18.69 | 1,113,117 |
2017-12-29 | $20.13 | $20.20 | $19.81 | $19.83 | $18.59 | 691,704 |
2017-12-28 | $19.93 | $20.20 | $19.78 | $20.02 | $18.77 | 1,448,332 |
2017-12-27 | $19.57 | $20.22 | $19.48 | $19.85 | $18.61 | 2,792,574 |
2017-12-26 | $19.37 | $19.56 | $19.28 | $19.50 | $18.28 | 1,097,539 |
2017-12-22 | $19.50 | $19.53 | $19.31 | $19.44 | $18.23 | 664,045 |
2017-12-21 | $19.57 | $19.79 | $19.24 | $19.43 | $18.22 | 1,537,612 |
2017-12-20 | $19.73 | $19.76 | $19.48 | $19.54 | $18.32 | 1,559,140 |
2017-12-19 | $19.80 | $19.96 | $19.45 | $19.52 | $18.30 | 1,829,963 |
2017-12-18 | $19.01 | $19.84 | $18.91 | $19.80 | $18.56 | 2,502,235 |
2017-12-15 | $18.58 | $19.12 | $18.56 | $18.78 | $17.61 | 3,243,716 |
2017-12-14 | $19.09 | $19.14 | $18.48 | $18.50 | $17.34 | 1,484,513 |
2017-12-13 | $18.86 | $19.44 | $18.86 | $19.11 | $17.84 | 1,308,754 |
2017-12-12 | $19.06 | $19.40 | $18.84 | $18.84 | $17.59 | 1,127,799 |
2017-12-11 | $19.00 | $19.23 | $18.74 | $19.20 | $17.92 | 1,559,628 |
2017-12-08 | $18.78 | $18.97 | $18.47 | $18.93 | $17.67 | 1,346,807 |
2017-12-07 | $18.86 | $18.93 | $18.55 | $18.72 | $17.48 | 2,164,157 |
2017-12-06 | $18.59 | $19.05 | $18.53 | $18.90 | $17.64 | 1,641,705 |
2017-12-05 | $18.86 | $18.89 | $18.62 | $18.67 | $17.43 | 1,253,327 |
2017-12-04 | $18.99 | $19.27 | $18.85 | $18.89 | $17.63 | 1,332,520 |
2017-12-01 | $18.75 | $18.87 | $17.92 | $18.82 | $17.57 | 1,340,077 |
2017-11-30 | $18.87 | $19.06 | $18.74 | $18.75 | $17.50 | 1,731,191 |
2017-11-29 | $18.95 | $19.04 | $18.48 | $18.72 | $17.48 | 1,551,420 |
2017-11-28 | $18.32 | $19.01 | $18.20 | $18.97 | $17.71 | 1,611,842 |
2017-11-27 | $18.18 | $18.35 | $17.97 | $18.25 | $17.04 | 2,109,446 |
2017-11-24 | $18.64 | $18.64 | $18.15 | $18.26 | $17.05 | 1,050,368 |
2017-11-22 | $19.19 | $19.26 | $18.38 | $18.54 | $17.31 | 1,861,641 |
2017-11-21 | $18.70 | $19.19 | $18.61 | $18.85 | $17.60 | 1,685,967 |
2017-11-20 | $18.53 | $18.76 | $18.46 | $18.62 | $17.38 | 1,532,403 |
2017-11-17 | $18.25 | $18.63 | $18.25 | $18.51 | $17.28 | 1,769,057 |
2017-11-16 | $18.09 | $18.55 | $17.99 | $18.35 | $17.13 | 1,971,858 |
2017-11-15 | $17.45 | $18.47 | $17.07 | $18.07 | $16.87 | 3,935,323 |
2017-11-14 | $19.21 | $19.38 | $17.46 | $17.62 | $16.45 | 7,808,924 |
2017-11-13 | $20.57 | $20.73 | $18.38 | $19.39 | $18.10 | 9,363,446 |
2017-11-10 | $20.82 | $21.25 | $20.64 | $20.86 | $19.47 | 3,093,564 |
2017-11-09 | $20.56 | $20.84 | $20.51 | $20.82 | $19.44 | 3,067,022 |
2017-11-08 | $20.68 | $21.01 | $20.60 | $20.88 | $19.49 | 2,195,213 |
2017-11-07 | $21.11 | $21.15 | $20.62 | $20.69 | $19.31 | 2,415,046 |
2017-11-06 | $20.36 | $21.16 | $20.30 | $21.09 | $19.69 | 3,409,869 |
2017-11-03 | $19.68 | $20.37 | $19.57 | $20.28 | $18.93 | 3,008,652 |
2017-11-02 | $19.41 | $19.83 | $19.39 | $19.69 | $18.38 | 2,261,798 |
2017-11-01 | $19.80 | $19.80 | $19.09 | $19.39 | $18.10 | 2,775,423 |
2017-10-31 | $18.65 | $19.90 | $18.65 | $19.63 | $18.33 | 5,503,630 |
2017-10-30 | $18.54 | $18.98 | $18.45 | $18.61 | $17.37 | 2,828,170 |
2017-10-27 | $18.26 | $18.58 | $18.26 | $18.47 | $17.24 | 1,950,177 |
2017-10-26 | $18.66 | $18.80 | $18.30 | $18.38 | $17.16 | 1,378,433 |
2017-10-25 | $18.80 | $18.80 | $18.20 | $18.51 | $17.28 | 1,160,222 |
2017-10-24 | $18.73 | $19.01 | $18.61 | $18.86 | $17.61 | 1,546,459 |
2017-10-23 | $19.17 | $19.31 | $18.47 | $18.51 | $17.28 | 1,895,446 |
2017-10-20 | $19.00 | $19.39 | $19.00 | $19.06 | $17.79 | 2,797,304 |
2017-10-19 | $18.44 | $18.97 | $18.33 | $18.86 | $17.61 | 1,394,648 |
2017-10-18 | $18.63 | $18.87 | $18.58 | $18.62 | $17.38 | 1,430,665 |
2017-10-17 | $18.47 | $18.53 | $18.15 | $18.49 | $17.26 | 2,260,884 |
2017-10-16 | $17.97 | $18.55 | $17.97 | $18.29 | $17.07 | 2,681,290 |
2017-10-13 | $17.95 | $17.98 | $17.63 | $17.65 | $16.48 | 791,487 |
2017-10-12 | $17.64 | $17.81 | $17.58 | $17.78 | $16.60 | 772,984 |
2017-10-11 | $17.69 | $17.85 | $17.63 | $17.70 | $16.52 | 987,120 |
2017-10-10 | $17.72 | $17.79 | $17.64 | $17.73 | $16.55 | 1,025,170 |
2017-10-09 | $17.96 | $18.02 | $17.43 | $17.52 | $16.36 | 995,536 |
2017-10-06 | $17.80 | $17.91 | $17.68 | $17.88 | $16.69 | 1,341,111 |
2017-10-05 | $17.92 | $18.11 | $17.87 | $17.88 | $16.69 | 851,885 |
2017-10-04 | $18.06 | $18.06 | $17.74 | $17.89 | $16.70 | 938,189 |
2017-10-03 | $18.20 | $18.28 | $17.97 | $18.06 | $16.86 | 1,301,115 |
2017-10-02 | $17.85 | $18.21 | $17.85 | $18.20 | $16.99 | 1,448,379 |
2017-09-29 | $18.02 | $18.05 | $17.87 | $17.88 | $16.69 | 1,127,064 |
2017-09-28 | $18.00 | $18.08 | $17.87 | $18.00 | $16.80 | 904,286 |
2017-09-27 | $18.12 | $18.18 | $17.99 | $18.01 | $16.81 | 1,598,051 |
2017-09-26 | $18.03 | $18.16 | $17.98 | $18.00 | $16.80 | 2,141,080 |
2017-09-25 | $17.80 | $18.16 | $17.80 | $18.01 | $16.81 | 1,935,186 |
2017-09-22 | $17.83 | $17.88 | $17.72 | $17.84 | $16.65 | 1,104,518 |
2017-09-21 | $17.86 | $17.94 | $17.83 | $17.84 | $16.65 | 1,165,311 |
2017-09-20 | $17.99 | $18.05 | $17.87 | $17.88 | $16.69 | 1,622,520 |
2017-09-19 | $17.99 | $18.14 | $17.84 | $17.89 | $16.70 | 1,251,230 |
2017-09-18 | $17.89 | $18.25 | $17.88 | $17.91 | $16.72 | 1,028,259 |
2017-09-15 | $17.52 | $17.86 | $17.41 | $17.80 | $16.62 | 2,277,144 |
2017-09-14 | $17.34 | $17.57 | $17.29 | $17.49 | $16.33 | 980,721 |
2017-09-13 | $17.48 | $17.63 | $17.41 | $17.55 | $16.31 | 1,105,216 |
2017-09-12 | $17.18 | $17.67 | $17.14 | $17.54 | $16.30 | 1,109,794 |
2017-09-11 | $17.62 | $17.69 | $17.09 | $17.11 | $15.90 | 1,382,337 |
2017-09-08 | $17.98 | $18.09 | $17.38 | $17.41 | $16.18 | 2,683,035 |
2017-09-07 | $17.25 | $18.06 | $17.14 | $18.04 | $16.76 | 4,844,411 |
2017-09-06 | $16.68 | $17.35 | $16.57 | $17.28 | $16.06 | 3,134,592 |
2017-09-05 | $16.53 | $16.62 | $16.28 | $16.55 | $15.38 | 3,892,928 |
2017-09-01 | $16.34 | $16.63 | $16.32 | $16.43 | $15.27 | 1,003,856 |
2017-08-31 | $16.10 | $16.31 | $16.05 | $16.27 | $15.12 | 1,098,930 |
2017-08-30 | $15.56 | $16.08 | $15.37 | $16.00 | $14.87 | 1,339,945 |
2017-08-29 | $15.20 | $15.73 | $15.15 | $15.64 | $14.53 | 1,676,857 |
2017-08-28 | $15.30 | $15.38 | $15.15 | $15.36 | $14.27 | 1,035,791 |
2017-08-25 | $14.95 | $15.30 | $14.95 | $15.20 | $14.12 | 1,141,166 |
2017-08-24 | $14.85 | $15.01 | $14.75 | $14.83 | $13.78 | 872,906 |
2017-08-23 | $14.71 | $15.03 | $14.70 | $14.86 | $13.81 | 1,128,303 |
2017-08-22 | $14.77 | $15.06 | $14.61 | $14.85 | $13.80 | 1,585,371 |
2017-08-21 | $14.86 | $14.89 | $14.67 | $14.67 | $13.63 | 1,501,588 |
2017-08-18 | $14.77 | $15.25 | $14.73 | $14.92 | $13.86 | 1,733,892 |
2017-08-17 | $15.23 | $15.34 | $14.93 | $14.94 | $13.88 | 1,969,559 |
2017-08-16 | $15.61 | $15.78 | $15.25 | $15.28 | $14.20 | 1,659,238 |
2017-08-15 | $16.07 | $16.11 | $15.51 | $15.52 | $14.42 | 1,464,538 |
2017-08-14 | $16.30 | $16.33 | $16.01 | $16.03 | $14.90 | 1,480,621 |
2017-08-11 | $15.60 | $16.28 | $15.60 | $16.16 | $15.02 | 1,562,910 |
2017-08-10 | $17.02 | $17.02 | $16.06 | $16.07 | $14.93 | 2,952,840 |
2017-08-09 | $17.28 | $17.41 | $17.07 | $17.17 | $15.96 | 2,102,236 |
2017-08-08 | $16.99 | $17.52 | $16.99 | $17.36 | $16.13 | 2,743,874 |
2017-08-07 | $16.64 | $17.11 | $16.62 | $17.10 | $15.89 | 3,069,007 |
2017-08-04 | $16.37 | $16.98 | $16.35 | $16.70 | $15.52 | 3,952,419 |
2017-08-03 | $16.17 | $16.36 | $16.00 | $16.27 | $15.12 | 3,202,776 |
2017-08-02 | $16.35 | $16.56 | $15.83 | $16.07 | $14.93 | 5,838,002 |
2017-08-01 | $14.99 | $15.15 | $14.73 | $14.84 | $13.79 | 3,532,818 |
2017-07-31 | $14.98 | $15.07 | $14.85 | $14.92 | $13.86 | 1,876,061 |
2017-07-28 | $14.77 | $15.07 | $14.77 | $14.92 | $13.86 | 1,320,686 |
2017-07-27 | $15.07 | $15.14 | $14.83 | $14.85 | $13.80 | 3,487,422 |
2017-07-26 | $15.19 | $15.19 | $14.80 | $15.00 | $13.94 | 1,700,367 |
2017-07-25 | $14.99 | $15.60 | $14.95 | $15.23 | $14.15 | 3,903,547 |
2017-07-24 | $15.37 | $15.37 | $14.85 | $14.91 | $13.86 | 2,512,159 |
2017-07-21 | $15.56 | $15.64 | $15.37 | $15.40 | $14.31 | 1,178,836 |
2017-07-20 | $15.67 | $15.68 | $15.44 | $15.55 | $14.45 | 1,162,859 |
2017-07-19 | $15.15 | $15.65 | $15.10 | $15.63 | $14.52 | 1,440,048 |
2017-07-18 | $15.31 | $15.31 | $14.96 | $15.07 | $14.00 | 1,411,921 |
2017-07-17 | $15.16 | $15.45 | $15.10 | $15.40 | $14.31 | 1,021,362 |
2017-07-14 | $15.27 | $15.36 | $15.19 | $15.21 | $14.13 | 824,644 |
2017-07-13 | $15.16 | $15.25 | $14.98 | $15.24 | $14.16 | 1,129,622 |
2017-07-12 | $15.36 | $15.56 | $15.15 | $15.17 | $14.10 | 1,401,399 |
2017-07-11 | $15.14 | $15.30 | $15.01 | $15.16 | $14.09 | 1,966,827 |
2017-07-10 | $15.18 | $15.38 | $15.09 | $15.13 | $14.06 | 2,552,748 |
2017-07-07 | $15.31 | $15.32 | $14.92 | $15.28 | $14.20 | 1,575,375 |
2017-07-06 | $15.30 | $15.54 | $15.25 | $15.31 | $14.23 | 2,290,614 |
2017-07-05 | $15.51 | $15.51 | $15.24 | $15.38 | $14.29 | 1,860,067 |
2017-07-03 | $15.27 | $15.71 | $15.25 | $15.60 | $14.50 | 594,765 |
2017-06-30 | $15.20 | $15.43 | $15.16 | $15.22 | $14.14 | 2,203,865 |
2017-06-29 | $15.39 | $15.61 | $14.95 | $15.13 | $14.06 | 4,009,555 |
2017-06-28 | $15.60 | $15.87 | $15.37 | $15.39 | $14.30 | 2,012,023 |
2017-06-27 | $15.41 | $15.74 | $15.21 | $15.39 | $14.30 | 2,344,633 |
2017-06-26 | $15.10 | $15.44 | $15.01 | $15.38 | $14.29 | 2,320,114 |
2017-06-23 | $14.85 | $15.13 | $14.72 | $15.11 | $14.04 | 11,470,538 |
2017-06-22 | $14.54 | $15.02 | $14.54 | $14.86 | $13.81 | 1,328,932 |
2017-06-21 | $14.80 | $14.81 | $14.44 | $14.50 | $13.47 | 2,088,581 |
2017-06-20 | $14.74 | $14.83 | $14.66 | $14.77 | $13.73 | 1,772,749 |
2017-06-19 | $14.94 | $15.08 | $14.80 | $14.91 | $13.86 | 1,111,973 |
2017-06-16 | $14.79 | $14.92 | $14.75 | $14.91 | $13.86 | 1,910,006 |
2017-06-15 | $14.59 | $15.06 | $14.50 | $14.81 | $13.76 | 1,777,754 |
2017-06-14 | $14.91 | $14.94 | $14.56 | $14.74 | $13.70 | 1,187,430 |
2017-06-13 | $14.85 | $15.15 | $14.78 | $14.92 | $13.86 | 2,004,413 |
2017-06-12 | $15.10 | $15.21 | $14.85 | $14.88 | $13.75 | 2,144,787 |
2017-06-09 | $14.56 | $15.12 | $14.56 | $15.06 | $13.92 | 2,077,343 |
2017-06-08 | $14.45 | $14.83 | $14.40 | $14.53 | $13.43 | 2,993,553 |
2017-06-07 | $14.36 | $14.54 | $14.20 | $14.44 | $13.35 | 3,514,245 |
2017-06-06 | $14.24 | $14.40 | $14.08 | $14.38 | $13.29 | 1,383,417 |
2017-06-05 | $14.33 | $14.41 | $14.10 | $14.38 | $13.29 | 1,095,676 |
2017-06-02 | $14.32 | $14.47 | $14.20 | $14.35 | $13.26 | 1,288,935 |
2017-06-01 | $13.65 | $14.36 | $13.49 | $14.32 | $13.24 | 1,744,704 |
2017-05-31 | $13.87 | $13.87 | $13.36 | $13.63 | $12.60 | 1,215,841 |
2017-05-30 | $14.00 | $14.02 | $13.83 | $13.87 | $12.82 | 2,783,324 |
2017-05-26 | $14.17 | $14.23 | $13.89 | $14.03 | $12.97 | 1,255,450 |
2017-05-25 | $15.02 | $15.04 | $14.09 | $14.20 | $13.13 | 3,213,819 |
2017-05-24 | $14.91 | $15.15 | $14.84 | $15.01 | $13.87 | 2,398,961 |
2017-05-23 | $14.83 | $14.92 | $14.72 | $14.91 | $13.78 | 1,776,193 |
2017-05-22 | $14.86 | $15.01 | $14.70 | $14.77 | $13.65 | 1,805,515 |
2017-05-19 | $14.61 | $14.91 | $14.56 | $14.75 | $13.63 | 1,646,710 |
2017-05-18 | $14.37 | $14.53 | $14.06 | $14.47 | $13.37 | 1,428,347 |
2017-05-17 | $14.50 | $14.76 | $14.40 | $14.49 | $13.39 | 1,551,491 |
2017-05-16 | $14.85 | $14.97 | $14.72 | $14.85 | $13.73 | 1,475,791 |
2017-05-15 | $14.95 | $15.23 | $14.83 | $14.86 | $13.74 | 1,826,375 |
2017-05-12 | $15.31 | $15.46 | $14.78 | $14.88 | $13.75 | 2,747,133 |
2017-05-11 | $15.30 | $15.43 | $14.90 | $15.38 | $14.22 | 2,489,652 |
2017-05-10 | $15.05 | $15.44 | $14.99 | $15.33 | $14.17 | 1,967,352 |
2017-05-09 | $14.94 | $15.10 | $14.65 | $15.04 | $13.90 | 1,606,794 |
2017-05-08 | $14.98 | $15.04 | $14.82 | $14.96 | $13.83 | 1,356,572 |
2017-05-05 | $14.78 | $15.08 | $14.66 | $14.96 | $13.83 | 2,137,562 |
2017-05-04 | $14.95 | $15.07 | $14.68 | $14.77 | $13.65 | 1,874,646 |
2017-05-03 | $15.11 | $15.20 | $14.79 | $14.93 | $13.80 | 1,992,635 |
2017-05-02 | $14.92 | $15.37 | $14.92 | $15.23 | $14.08 | 3,135,079 |
2017-05-01 | $14.23 | $15.11 | $14.23 | $14.83 | $13.71 | 5,087,745 |
2017-04-28 | $15.68 | $16.14 | $14.03 | $14.05 | $12.99 | 9,704,729 |
2017-04-27 | $15.50 | $15.59 | $15.26 | $15.48 | $14.31 | 1,769,243 |
2017-04-26 | $15.36 | $15.65 | $15.29 | $15.50 | $14.33 | 1,867,939 |
2017-04-25 | $15.43 | $15.51 | $15.30 | $15.37 | $14.21 | 1,580,468 |
2017-04-24 | $15.30 | $15.40 | $15.13 | $15.31 | $14.15 | 1,768,645 |
2017-04-21 | $14.86 | $15.05 | $14.66 | $14.99 | $13.86 | 1,649,588 |
2017-04-20 | $14.86 | $15.13 | $14.79 | $14.85 | $13.73 | 2,344,827 |
2017-04-19 | $15.08 | $15.17 | $14.68 | $14.72 | $13.61 | 1,569,794 |
2017-04-18 | $14.74 | $15.03 | $14.63 | $14.93 | $13.80 | 1,669,899 |
2017-04-17 | $14.69 | $14.87 | $14.52 | $14.86 | $13.74 | 961,527 |
2017-04-13 | $14.77 | $14.89 | $14.62 | $14.62 | $13.51 | 1,707,964 |
2017-04-12 | $15.19 | $15.24 | $14.78 | $14.81 | $13.69 | 2,488,972 |
2017-04-11 | $15.50 | $15.59 | $15.17 | $15.24 | $14.09 | 2,820,514 |
2017-04-10 | $14.94 | $15.66 | $14.91 | $15.50 | $14.33 | 2,487,124 |
2017-04-07 | $14.74 | $14.90 | $14.67 | $14.80 | $13.68 | 1,573,904 |
2017-04-06 | $14.54 | $14.83 | $14.53 | $14.81 | $13.69 | 1,775,600 |
2017-04-05 | $14.66 | $14.81 | $14.47 | $14.52 | $13.42 | 2,155,156 |
2017-04-04 | $14.49 | $14.68 | $14.41 | $14.49 | $13.39 | 2,243,816 |
2017-04-03 | $15.03 | $15.11 | $14.46 | $14.48 | $13.38 | 2,678,881 |
2017-03-31 | $14.76 | $15.18 | $14.74 | $15.03 | $13.89 | 2,438,460 |
2017-03-30 | $14.46 | $14.85 | $14.41 | $14.82 | $13.70 | 1,961,762 |
2017-03-29 | $14.08 | $14.52 | $14.05 | $14.40 | $13.31 | 1,030,542 |
2017-03-28 | $13.83 | $14.13 | $13.82 | $14.10 | $13.03 | 1,255,679 |
2017-03-27 | $13.49 | $13.94 | $13.41 | $13.85 | $12.80 | 1,904,370 |
2017-03-24 | $14.02 | $14.08 | $13.73 | $13.75 | $12.71 | 1,180,865 |
2017-03-23 | $13.84 | $14.04 | $13.75 | $13.99 | $12.93 | 1,556,534 |
2017-03-22 | $13.75 | $13.91 | $13.64 | $13.84 | $12.79 | 1,454,134 |
2017-03-21 | $14.09 | $14.09 | $13.81 | $13.83 | $12.78 | 2,277,567 |
2017-03-20 | $14.13 | $14.19 | $13.99 | $14.02 | $12.96 | 1,821,665 |
2017-03-17 | $14.38 | $14.40 | $14.12 | $14.18 | $13.11 | 1,913,155 |
2017-03-16 | $14.43 | $14.54 | $14.33 | $14.39 | $13.30 | 1,569,691 |
2017-03-15 | $14.20 | $14.35 | $14.01 | $14.34 | $13.25 | 3,832,684 |
2017-03-14 | $14.26 | $14.29 | $14.01 | $14.15 | $13.08 | 1,768,273 |
2017-03-13 | $14.74 | $14.82 | $14.38 | $14.42 | $13.33 | 1,889,578 |
2017-03-10 | $14.93 | $14.99 | $14.72 | $14.76 | $13.57 | 2,144,700 |
2017-03-09 | $14.65 | $14.80 | $14.40 | $14.74 | $13.55 | 3,508,867 |
2017-03-08 | $14.62 | $14.83 | $14.44 | $14.45 | $13.28 | 2,119,077 |
2017-03-07 | $14.47 | $14.61 | $14.33 | $14.58 | $13.40 | 3,080,408 |
2017-03-06 | $14.41 | $14.53 | $14.35 | $14.46 | $13.29 | 1,625,975 |
2017-03-03 | $15.03 | $15.17 | $14.53 | $14.55 | $13.37 | 1,616,549 |
2017-03-02 | $15.20 | $15.27 | $15.01 | $15.01 | $13.80 | 2,394,022 |
2017-03-01 | $15.31 | $15.61 | $15.11 | $15.20 | $13.97 | 2,288,432 |
2017-02-28 | $15.56 | $15.76 | $15.03 | $15.05 | $13.83 | 2,678,686 |
2017-02-27 | $15.37 | $15.63 | $15.19 | $15.61 | $14.35 | 2,361,576 |
2017-02-24 | $15.36 | $15.70 | $14.79 | $15.60 | $14.34 | 5,259,379 |
2017-02-23 | $16.41 | $16.49 | $15.84 | $16.15 | $14.85 | 2,703,015 |
2017-02-22 | $16.63 | $16.69 | $16.29 | $16.34 | $15.02 | 1,781,050 |
2017-02-21 | $16.62 | $16.79 | $16.49 | $16.73 | $15.38 | 1,374,544 |
2017-02-17 | $17.07 | $17.07 | $16.40 | $16.50 | $15.17 | 1,568,952 |
2017-02-16 | $17.27 | $17.30 | $16.99 | $17.23 | $15.84 | 1,098,565 |
2017-02-15 | $17.16 | $17.36 | $17.06 | $17.33 | $15.93 | 1,076,542 |
2017-02-14 | $16.98 | $17.14 | $16.73 | $17.13 | $15.75 | 770,775 |
2017-02-13 | $16.95 | $17.19 | $16.91 | $17.06 | $15.68 | 1,222,308 |
2017-02-10 | $16.85 | $16.91 | $16.67 | $16.85 | $15.49 | 884,929 |
2017-02-09 | $16.55 | $16.80 | $16.45 | $16.76 | $15.41 | 751,340 |
2017-02-08 | $16.52 | $16.58 | $16.36 | $16.50 | $15.17 | 1,140,728 |
2017-02-07 | $16.59 | $16.70 | $16.47 | $16.57 | $15.23 | 1,064,747 |
2017-02-06 | $16.65 | $16.71 | $16.45 | $16.55 | $15.21 | 1,185,092 |
2017-02-03 | $16.91 | $17.11 | $16.63 | $16.66 | $15.31 | 1,452,694 |
2017-02-02 | $16.91 | $16.95 | $16.60 | $16.70 | $15.35 | 1,181,411 |
2017-02-01 | $17.16 | $17.30 | $16.88 | $17.02 | $15.65 | 1,078,764 |
2017-01-31 | $17.21 | $17.21 | $16.80 | $17.01 | $15.64 | 1,051,504 |
2017-01-30 | $17.19 | $17.19 | $16.82 | $17.04 | $15.66 | 1,085,631 |
2017-01-27 | $17.55 | $17.57 | $17.29 | $17.44 | $16.03 | 1,248,071 |
2017-01-26 | $17.74 | $17.79 | $17.38 | $17.51 | $16.10 | 1,186,221 |
2017-01-25 | $17.31 | $17.69 | $17.31 | $17.67 | $16.24 | 1,426,555 |
2017-01-24 | $16.66 | $17.22 | $16.44 | $17.11 | $15.73 | 1,813,017 |
2017-01-23 | $16.35 | $16.53 | $16.21 | $16.51 | $15.18 | 1,721,932 |
2017-01-20 | $16.51 | $16.59 | $16.35 | $16.43 | $15.10 | 713,266 |
2017-01-19 | $16.73 | $16.84 | $16.33 | $16.37 | $15.05 | 1,020,371 |
2017-01-18 | $16.77 | $16.88 | $16.53 | $16.66 | $15.31 | 1,782,022 |
2017-01-17 | $16.86 | $16.86 | $16.61 | $16.76 | $15.41 | 2,729,078 |
2017-01-13 | $16.79 | $16.97 | $16.70 | $16.84 | $15.48 | 1,013,032 |
2017-01-12 | $17.16 | $17.18 | $16.81 | $16.91 | $15.54 | 1,629,428 |
2017-01-11 | $17.16 | $17.17 | $16.89 | $16.99 | $15.62 | 1,798,505 |
2017-01-10 | $16.99 | $17.17 | $16.87 | $17.11 | $15.73 | 1,444,928 |
2017-01-09 | $17.03 | $17.06 | $16.73 | $16.88 | $15.52 | 1,557,129 |
2017-01-06 | $17.24 | $17.29 | $17.04 | $17.10 | $15.72 | 1,268,945 |
2017-01-05 | $17.39 | $17.48 | $17.02 | $17.20 | $15.81 | 2,662,021 |
2017-01-04 | $17.41 | $17.60 | $17.21 | $17.42 | $16.01 | 1,505,868 |
2017-01-03 | $16.95 | $17.33 | $16.88 | $17.28 | $15.88 | 1,170,592 |
2016-12-30 | $16.88 | $16.96 | $16.63 | $16.69 | $15.34 | 1,013,415 |
2016-12-29 | $17.15 | $17.18 | $16.81 | $16.86 | $15.50 | 1,147,430 |
2016-12-28 | $17.24 | $17.28 | $17.06 | $17.15 | $15.76 | 1,287,385 |
2016-12-27 | $17.20 | $17.30 | $17.12 | $17.24 | $15.85 | 475,236 |
2016-12-23 | $17.25 | $17.28 | $17.16 | $17.20 | $15.81 | 706,914 |
2016-12-22 | $17.36 | $17.43 | $17.08 | $17.23 | $15.84 | 1,518,016 |
2016-12-21 | $17.46 | $17.49 | $17.32 | $17.35 | $15.95 | 1,111,223 |
2016-12-20 | $17.43 | $17.50 | $17.20 | $17.38 | $15.98 | 1,121,269 |
2016-12-19 | $17.05 | $17.38 | $16.95 | $17.29 | $15.89 | 1,292,000 |
2016-12-16 | $17.49 | $17.53 | $17.31 | $17.36 | $15.96 | 3,287,511 |
2016-12-15 | $17.37 | $17.50 | $17.15 | $17.46 | $16.05 | 1,332,709 |
2016-12-14 | $17.26 | $17.63 | $17.14 | $17.38 | $15.98 | 1,415,068 |
2016-12-13 | $17.63 | $17.66 | $17.25 | $17.40 | $15.99 | 1,276,012 |
2016-12-12 | $17.76 | $17.95 | $17.34 | $17.55 | $16.06 | 1,293,158 |
2016-12-09 | $17.42 | $17.65 | $17.29 | $17.60 | $16.10 | 1,212,214 |
2016-12-08 | $17.28 | $17.46 | $17.12 | $17.37 | $15.89 | 1,119,890 |
2016-12-07 | $17.24 | $17.25 | $16.91 | $17.06 | $15.61 | 1,104,142 |
2016-12-06 | $16.81 | $17.19 | $16.72 | $17.12 | $15.66 | 1,273,615 |
2016-12-05 | $17.03 | $17.04 | $16.73 | $16.87 | $15.44 | 1,491,615 |
2016-12-02 | $16.90 | $16.99 | $16.63 | $16.76 | $15.34 | 1,264,393 |
2016-12-01 | $16.91 | $17.28 | $16.82 | $16.94 | $15.50 | 1,246,271 |
2016-11-30 | $16.71 | $16.99 | $16.63 | $16.71 | $15.29 | 2,353,263 |
2016-11-29 | $16.86 | $16.94 | $16.47 | $16.48 | $15.08 | 1,836,110 |
2016-11-28 | $16.91 | $17.13 | $16.82 | $16.95 | $15.51 | 2,022,924 |
2016-11-25 | $17.06 | $17.32 | $16.89 | $16.94 | $15.50 | 786,318 |
2016-11-23 | $16.59 | $17.21 | $16.59 | $17.13 | $15.67 | 4,220,466 |
2016-11-22 | $16.87 | $16.98 | $16.42 | $16.62 | $15.21 | 3,911,716 |
2016-11-21 | $16.91 | $17.08 | $16.74 | $16.78 | $15.35 | 2,225,343 |
2016-11-18 | $16.31 | $16.38 | $16.14 | $16.25 | $14.87 | 1,166,533 |
2016-11-17 | $16.95 | $16.95 | $16.22 | $16.32 | $14.93 | 1,542,427 |
2016-11-16 | $16.21 | $16.38 | $15.80 | $15.81 | $14.47 | 1,109,946 |
2016-11-15 | $16.75 | $16.88 | $16.29 | $16.43 | $15.03 | 1,671,104 |
2016-11-14 | $16.05 | $16.74 | $15.97 | $16.63 | $15.22 | 2,424,316 |
2016-11-11 | $15.54 | $15.95 | $15.45 | $15.94 | $14.59 | 1,773,765 |
2016-11-10 | $14.94 | $15.69 | $14.93 | $15.62 | $14.29 | 2,792,118 |
2016-11-09 | $14.00 | $14.87 | $13.90 | $14.72 | $13.47 | 3,031,489 |
2016-11-08 | $13.38 | $13.47 | $13.17 | $13.24 | $12.11 | 1,354,613 |
2016-11-07 | $13.92 | $13.92 | $13.31 | $13.38 | $12.24 | 1,408,527 |
2016-11-04 | $13.84 | $13.84 | $13.42 | $13.52 | $12.37 | 2,150,865 |
2016-11-03 | $14.24 | $14.25 | $13.61 | $13.91 | $12.73 | 2,510,887 |
2016-11-02 | $14.48 | $14.65 | $14.12 | $14.22 | $13.01 | 2,051,999 |
2016-11-01 | $15.30 | $15.31 | $14.35 | $14.57 | $13.33 | 2,158,353 |
2016-10-31 | $15.14 | $15.14 | $14.79 | $14.81 | $13.55 | 1,556,386 |
2016-10-28 | $14.75 | $15.17 | $14.73 | $15.00 | $13.73 | 1,086,237 |
2016-10-27 | $14.72 | $14.80 | $14.61 | $14.75 | $13.50 | 852,180 |
2016-10-26 | $14.36 | $14.73 | $14.30 | $14.68 | $13.43 | 709,503 |
2016-10-25 | $14.81 | $14.81 | $14.43 | $14.51 | $13.28 | 1,090,896 |
2016-10-24 | $14.90 | $14.97 | $14.71 | $14.83 | $13.57 | 599,743 |
2016-10-21 | $14.53 | $14.82 | $14.44 | $14.79 | $13.53 | 951,869 |
2016-10-20 | $14.64 | $14.78 | $14.51 | $14.67 | $13.42 | 584,840 |
2016-10-19 | $14.87 | $14.88 | $14.69 | $14.81 | $13.55 | 462,490 |
2016-10-18 | $14.90 | $14.90 | $14.68 | $14.82 | $13.56 | 603,328 |
2016-10-17 | $14.51 | $14.65 | $14.40 | $14.56 | $13.32 | 1,012,559 |
2016-10-14 | $14.82 | $14.87 | $14.40 | $14.49 | $13.26 | 899,007 |
2016-10-13 | $14.68 | $14.82 | $14.50 | $14.76 | $13.51 | 1,044,056 |
2016-10-12 | $15.20 | $15.25 | $14.77 | $14.85 | $13.59 | 1,590,102 |
2016-10-11 | $15.58 | $15.74 | $14.93 | $15.01 | $13.73 | 2,255,122 |
2016-10-10 | $16.28 | $16.53 | $16.22 | $16.26 | $14.88 | 1,724,438 |
2016-10-07 | $16.19 | $16.24 | $15.99 | $16.14 | $14.77 | 3,884,163 |
2016-10-06 | $15.79 | $16.23 | $15.62 | $16.18 | $14.80 | 4,506,821 |
2016-10-05 | $14.58 | $15.93 | $14.36 | $15.87 | $14.52 | 5,007,937 |
2016-10-04 | $13.94 | $14.74 | $13.93 | $14.10 | $12.90 | 3,804,399 |
2016-10-03 | $14.12 | $14.17 | $13.16 | $13.63 | $12.47 | 5,230,454 |
2016-09-30 | $15.05 | $15.16 | $14.89 | $15.13 | $13.84 | 931,721 |
2016-09-29 | $14.89 | $15.06 | $14.78 | $14.91 | $13.64 | 1,492,306 |
2016-09-28 | $14.52 | $14.88 | $14.47 | $14.87 | $13.61 | 1,965,012 |
2016-09-27 | $14.45 | $14.49 | $14.32 | $14.38 | $13.16 | 950,628 |
2016-09-26 | $14.35 | $14.53 | $14.31 | $14.50 | $13.27 | 1,245,338 |
2016-09-23 | $14.82 | $14.93 | $14.36 | $14.40 | $13.18 | 1,111,900 |
2016-09-22 | $14.69 | $14.84 | $14.53 | $14.82 | $13.56 | 1,211,681 |
2016-09-21 | $14.33 | $14.44 | $14.21 | $14.43 | $13.20 | 817,489 |
2016-09-20 | $14.50 | $14.51 | $14.17 | $14.18 | $12.97 | 967,439 |
2016-09-19 | $14.43 | $14.63 | $14.35 | $14.45 | $13.22 | 1,129,176 |
2016-09-16 | $14.16 | $14.25 | $14.01 | $14.21 | $13.00 | 1,011,559 |
2016-09-15 | $14.09 | $14.29 | $14.02 | $14.28 | $13.07 | 996,205 |
2016-09-14 | $14.63 | $14.67 | $14.00 | $14.05 | $12.86 | 1,405,980 |
2016-09-13 | $14.51 | $14.67 | $14.35 | $14.62 | $13.38 | 1,746,103 |
2016-09-12 | $14.44 | $14.64 | $14.38 | $14.59 | $13.28 | 1,208,105 |
2016-09-09 | $14.97 | $15.04 | $14.59 | $14.62 | $13.30 | 1,172,848 |
2016-09-08 | $14.85 | $15.28 | $14.83 | $15.13 | $13.77 | 1,217,653 |
2016-09-07 | $14.65 | $14.79 | $14.54 | $14.78 | $13.45 | 901,560 |
2016-09-06 | $14.72 | $14.74 | $14.48 | $14.67 | $13.35 | 1,452,844 |
2016-09-02 | $14.55 | $14.71 | $14.48 | $14.62 | $13.30 | 816,354 |
2016-09-01 | $14.68 | $14.79 | $14.37 | $14.46 | $13.16 | 1,305,510 |
2016-08-31 | $14.77 | $14.77 | $14.52 | $14.68 | $13.36 | 1,258,735 |
2016-08-30 | $14.99 | $15.19 | $14.81 | $14.83 | $13.50 | 1,219,457 |
2016-08-29 | $14.98 | $15.16 | $14.98 | $14.99 | $13.64 | 1,284,389 |
2016-08-26 | $15.32 | $15.35 | $14.95 | $15.00 | $13.65 | 1,316,364 |
2016-08-25 | $15.12 | $15.35 | $15.09 | $15.11 | $13.75 | 1,272,746 |
2016-08-24 | $15.24 | $15.44 | $15.11 | $15.14 | $13.78 | 894,746 |
2016-08-23 | $15.25 | $15.61 | $15.25 | $15.42 | $14.03 | 1,352,086 |
2016-08-22 | $15.17 | $15.32 | $15.11 | $15.17 | $13.81 | 1,278,863 |
2016-08-19 | $15.46 | $15.58 | $15.26 | $15.38 | $14.00 | 1,028,740 |
2016-08-18 | $15.50 | $15.67 | $15.47 | $15.57 | $14.17 | 1,073,325 |
2016-08-17 | $15.71 | $15.71 | $15.46 | $15.47 | $14.08 | 1,116,359 |
2016-08-16 | $15.76 | $15.78 | $15.45 | $15.71 | $14.30 | 1,355,764 |
2016-08-15 | $15.69 | $15.87 | $15.69 | $15.76 | $14.34 | 1,140,467 |
2016-08-12 | $15.82 | $15.89 | $15.59 | $15.64 | $14.23 | 1,760,135 |
2016-08-11 | $15.59 | $15.88 | $15.59 | $15.73 | $14.31 | 1,209,241 |
2016-08-10 | $15.72 | $15.88 | $15.45 | $15.54 | $14.14 | 1,030,201 |
2016-08-09 | $15.52 | $15.76 | $15.46 | $15.64 | $14.23 | 688,285 |
2016-08-08 | $15.41 | $15.80 | $15.35 | $15.52 | $14.12 | 965,419 |
2016-08-05 | $14.89 | $15.45 | $14.85 | $15.35 | $13.97 | 2,090,867 |
2016-08-04 | $14.99 | $15.07 | $14.73 | $14.81 | $13.48 | 1,018,269 |
2016-08-03 | $15.38 | $15.41 | $14.96 | $15.03 | $13.68 | 1,860,271 |
2016-08-02 | $14.10 | $15.48 | $13.95 | $15.41 | $14.02 | 4,576,611 |
2016-08-01 | $14.05 | $14.20 | $13.81 | $14.08 | $12.81 | 1,343,906 |
2016-07-29 | $15.04 | $15.08 | $13.79 | $14.02 | $12.76 | 2,420,244 |
2016-07-28 | $14.68 | $14.71 | $14.56 | $14.62 | $13.30 | 903,970 |
2016-07-27 | $14.72 | $14.84 | $14.60 | $14.73 | $13.40 | 756,821 |
2016-07-26 | $14.58 | $14.73 | $14.51 | $14.70 | $13.38 | 1,164,465 |
2016-07-25 | $14.49 | $14.62 | $14.44 | $14.57 | $13.26 | 779,777 |
2016-07-22 | $14.81 | $14.81 | $14.57 | $14.59 | $13.28 | 532,788 |
2016-07-21 | $14.81 | $15.13 | $14.78 | $14.81 | $13.48 | 825,458 |
2016-07-20 | $14.60 | $14.86 | $14.36 | $14.85 | $13.51 | 1,051,207 |
2016-07-19 | $14.40 | $14.59 | $14.40 | $14.48 | $13.18 | 1,050,816 |
2016-07-18 | $14.50 | $14.67 | $14.47 | $14.55 | $13.24 | 925,299 |
2016-07-15 | $14.82 | $14.90 | $14.50 | $14.57 | $13.26 | 2,157,259 |
2016-07-14 | $14.84 | $14.90 | $14.73 | $14.74 | $13.41 | 1,161,941 |
2016-07-13 | $14.67 | $14.77 | $14.47 | $14.66 | $13.34 | 1,160,611 |
2016-07-12 | $14.18 | $14.63 | $14.13 | $14.57 | $13.26 | 1,355,546 |
2016-07-11 | $13.81 | $14.13 | $13.76 | $13.95 | $12.69 | 1,352,692 |
2016-07-08 | $13.39 | $13.68 | $13.31 | $13.62 | $12.39 | 828,441 |
2016-07-07 | $13.26 | $13.46 | $13.07 | $13.17 | $11.99 | 758,096 |
2016-07-06 | $12.82 | $13.16 | $12.73 | $13.10 | $11.92 | 1,236,636 |
2016-07-05 | $13.13 | $13.26 | $12.69 | $12.93 | $11.77 | 1,296,040 |
2016-07-01 | $13.20 | $13.48 | $13.12 | $13.28 | $12.09 | 1,166,200 |
2016-06-30 | $13.03 | $13.24 | $12.84 | $13.24 | $12.05 | 1,417,992 |
2016-06-29 | $12.77 | $13.02 | $12.53 | $13.01 | $11.84 | 2,052,081 |
2016-06-28 | $12.40 | $12.55 | $12.29 | $12.50 | $11.38 | 2,212,041 |
2016-06-27 | $12.80 | $12.90 | $12.08 | $12.19 | $11.09 | 2,125,309 |
2016-06-24 | $13.56 | $13.82 | $13.05 | $13.12 | $11.94 | 1,176,798 |
2016-06-23 | $14.14 | $14.38 | $14.06 | $14.35 | $13.06 | 869,348 |
2016-06-22 | $14.07 | $14.15 | $13.91 | $13.91 | $12.66 | 787,828 |
2016-06-21 | $13.85 | $14.04 | $13.76 | $13.96 | $12.70 | 889,284 |
2016-06-20 | $13.93 | $14.04 | $13.83 | $13.90 | $12.65 | 792,334 |
2016-06-17 | $13.81 | $13.97 | $13.57 | $13.62 | $12.39 | 1,670,257 |
2016-06-16 | $13.62 | $13.78 | $13.39 | $13.78 | $12.54 | 1,278,294 |
2016-06-15 | $14.02 | $14.20 | $13.76 | $13.78 | $12.54 | 1,080,356 |
2016-06-14 | $14.24 | $14.39 | $13.91 | $13.97 | $12.71 | 1,334,275 |
2016-06-13 | $14.52 | $14.71 | $14.26 | $14.27 | $12.99 | 1,481,468 |
2016-06-10 | $15.01 | $15.12 | $14.71 | $14.73 | $13.33 | 1,393,828 |
2016-06-09 | $15.26 | $15.37 | $15.13 | $15.27 | $13.82 | 1,159,501 |
2016-06-08 | $15.37 | $15.52 | $15.21 | $15.47 | $14.00 | 1,259,932 |
2016-06-07 | $14.97 | $15.30 | $14.94 | $15.27 | $13.82 | 2,480,115 |
2016-06-06 | $15.07 | $15.12 | $14.93 | $14.96 | $13.54 | 4,137,015 |
2016-06-03 | $15.03 | $15.04 | $14.84 | $14.95 | $13.53 | 4,173,985 |
2016-06-02 | $14.46 | $15.01 | $14.46 | $15.01 | $13.58 | 1,614,584 |
2016-06-01 | $14.50 | $14.57 | $14.24 | $14.51 | $13.13 | 2,898,046 |
2016-05-31 | $14.66 | $14.78 | $14.48 | $14.55 | $13.17 | 2,321,267 |
2016-05-27 | $14.79 | $14.83 | $14.47 | $14.59 | $13.20 | 3,268,021 |
2016-05-26 | $14.92 | $14.95 | $14.55 | $14.83 | $13.42 | 1,256,534 |
2016-05-25 | $14.49 | $14.92 | $14.33 | $14.87 | $13.46 | 1,558,938 |
2016-05-24 | $14.16 | $14.38 | $14.05 | $14.34 | $12.98 | 965,026 |
2016-05-23 | $14.28 | $14.31 | $14.10 | $14.21 | $12.86 | 549,555 |
2016-05-20 | $14.03 | $14.30 | $14.03 | $14.27 | $12.91 | 595,379 |
2016-05-19 | $13.88 | $14.04 | $13.74 | $13.93 | $12.61 | 789,797 |
2016-05-18 | $14.24 | $14.37 | $14.00 | $14.06 | $12.72 | 965,055 |
2016-05-17 | $14.36 | $14.59 | $14.31 | $14.38 | $13.01 | 980,384 |
2016-05-16 | $14.22 | $14.50 | $14.16 | $14.39 | $13.02 | 756,404 |
2016-05-13 | $14.42 | $14.57 | $14.01 | $14.04 | $12.71 | 771,683 |
2016-05-12 | $14.57 | $14.67 | $14.41 | $14.53 | $13.15 | 825,936 |
2016-05-11 | $14.46 | $14.63 | $14.37 | $14.45 | $13.08 | 805,706 |
2016-05-10 | $14.44 | $14.62 | $14.36 | $14.53 | $13.15 | 1,144,993 |
2016-05-09 | $14.66 | $14.73 | $14.23 | $14.32 | $12.96 | 932,716 |
2016-05-06 | $14.48 | $14.89 | $14.44 | $14.81 | $13.40 | 1,450,490 |
2016-05-05 | $14.63 | $14.79 | $14.45 | $14.61 | $13.22 | 1,076,419 |
2016-05-04 | $14.52 | $14.76 | $14.37 | $14.46 | $13.09 | 1,038,272 |
2016-05-03 | $14.79 | $14.84 | $14.37 | $14.58 | $13.19 | 1,888,692 |
2016-05-02 | $15.45 | $15.49 | $14.78 | $15.02 | $13.59 | 2,238,547 |
2016-04-29 | $15.48 | $15.92 | $15.23 | $15.56 | $14.08 | 2,376,393 |
2016-04-28 | $14.98 | $15.23 | $14.90 | $15.07 | $13.64 | 1,885,329 |
2016-04-27 | $14.86 | $15.13 | $14.77 | $15.07 | $13.64 | 1,339,810 |
2016-04-26 | $14.76 | $14.91 | $14.61 | $14.81 | $13.40 | 1,634,383 |
2016-04-25 | $14.95 | $15.06 | $14.58 | $14.67 | $13.28 | 1,137,664 |
2016-04-22 | $15.05 | $15.43 | $14.95 | $15.06 | $13.63 | 1,648,528 |
2016-04-21 | $14.89 | $15.15 | $14.80 | $14.97 | $13.55 | 1,272,759 |
2016-04-20 | $14.91 | $14.98 | $14.71 | $14.85 | $13.44 | 1,614,127 |
2016-04-19 | $14.73 | $15.06 | $14.64 | $14.92 | $13.50 | 1,314,870 |
2016-04-18 | $14.34 | $14.66 | $14.19 | $14.60 | $13.21 | 1,290,519 |
2016-04-15 | $14.62 | $14.73 | $14.44 | $14.50 | $13.12 | 1,238,229 |
2016-04-14 | $15.03 | $15.10 | $14.63 | $14.69 | $13.29 | 1,527,406 |
2016-04-13 | $14.69 | $15.07 | $14.54 | $14.98 | $13.56 | 1,158,401 |
2016-04-12 | $14.36 | $14.85 | $14.30 | $14.56 | $13.18 | 1,835,281 |
2016-04-11 | $14.20 | $14.44 | $14.12 | $14.29 | $12.93 | 1,093,890 |
2016-04-08 | $14.34 | $14.46 | $13.99 | $14.09 | $12.75 | 1,735,332 |
2016-04-07 | $14.26 | $14.30 | $13.85 | $14.10 | $12.76 | 1,874,446 |
2016-04-06 | $14.63 | $14.64 | $14.30 | $14.44 | $13.07 | 1,161,854 |
2016-04-05 | $14.68 | $14.75 | $14.49 | $14.57 | $13.19 | 1,375,806 |
2016-04-04 | $15.19 | $15.32 | $14.80 | $14.82 | $13.41 | 1,352,201 |
2016-04-01 | $15.22 | $15.29 | $14.94 | $15.18 | $13.74 | 1,773,012 |
2016-03-31 | $15.33 | $15.56 | $15.20 | $15.48 | $14.01 | 883,500 |
2016-03-30 | $15.42 | $15.61 | $15.25 | $15.42 | $13.95 | 1,063,304 |
2016-03-29 | $14.91 | $15.35 | $14.90 | $15.35 | $13.89 | 1,227,692 |
2016-03-28 | $15.20 | $15.29 | $14.91 | $15.07 | $13.64 | 778,094 |
2016-03-24 | $14.85 | $15.04 | $14.71 | $15.01 | $13.58 | 808,293 |
2016-03-23 | $15.19 | $15.19 | $14.95 | $14.96 | $13.54 | 908,430 |
2016-03-22 | $15.12 | $15.35 | $14.94 | $15.31 | $13.85 | 1,135,906 |
2016-03-21 | $15.11 | $15.33 | $15.05 | $15.18 | $13.74 | 1,294,655 |
2016-03-18 | $15.16 | $15.33 | $14.92 | $15.12 | $13.68 | 2,255,876 |
2016-03-17 | $15.11 | $15.37 | $15.00 | $15.19 | $13.75 | 1,746,638 |
2016-03-16 | $14.57 | $15.13 | $14.56 | $15.06 | $13.63 | 698,692 |
2016-03-15 | $14.88 | $14.92 | $14.48 | $14.59 | $13.20 | 812,085 |
2016-03-14 | $14.88 | $15.20 | $14.84 | $15.16 | $13.72 | 1,901,332 |
2016-03-11 | $14.76 | $15.12 | $14.73 | $15.05 | $13.62 | 1,334,964 |
2016-03-10 | $14.69 | $14.83 | $14.43 | $14.66 | $13.20 | 1,331,595 |
2016-03-09 | $14.66 | $14.78 | $14.36 | $14.66 | $13.20 | 1,639,589 |
2016-03-08 | $15.18 | $15.32 | $14.50 | $14.51 | $13.06 | 1,708,259 |
2016-03-07 | $14.85 | $15.36 | $14.75 | $15.35 | $13.82 | 1,254,571 |
2016-03-04 | $14.42 | $15.15 | $14.23 | $14.82 | $13.34 | 2,009,944 |
2016-03-03 | $14.10 | $14.42 | $13.99 | $14.34 | $12.91 | 1,238,108 |
2016-03-02 | $13.86 | $14.20 | $13.76 | $14.03 | $12.63 | 1,335,319 |
2016-03-01 | $13.97 | $14.03 | $13.64 | $13.91 | $12.52 | 1,371,600 |
2016-02-29 | $14.30 | $14.30 | $13.69 | $13.83 | $12.45 | 1,922,714 |
2016-02-26 | $14.56 | $15.01 | $13.87 | $14.16 | $12.75 | 3,096,167 |
2016-02-25 | $12.68 | $13.02 | $12.52 | $12.90 | $11.61 | 1,716,129 |
2016-02-24 | $12.24 | $12.67 | $12.20 | $12.64 | $11.38 | 1,297,933 |
2016-02-23 | $12.38 | $12.65 | $12.34 | $12.43 | $11.19 | 1,168,625 |
2016-02-22 | $12.34 | $12.64 | $12.27 | $12.47 | $11.23 | 1,223,329 |
2016-02-19 | $12.10 | $12.23 | $11.83 | $12.19 | $10.97 | 1,508,305 |
2016-02-18 | $12.61 | $12.77 | $12.19 | $12.23 | $11.01 | 2,485,724 |
2016-02-17 | $12.28 | $12.78 | $12.28 | $12.54 | $11.29 | 1,204,419 |
2016-02-16 | $12.22 | $12.22 | $11.81 | $12.15 | $10.94 | 1,734,938 |
2016-02-12 | $11.78 | $12.01 | $11.69 | $11.99 | $10.79 | 1,569,818 |
2016-02-11 | $12.01 | $12.11 | $11.61 | $11.76 | $10.59 | 1,595,890 |
2016-02-10 | $12.32 | $12.43 | $12.11 | $12.33 | $11.10 | 1,873,841 |
2016-02-09 | $12.05 | $12.40 | $12.00 | $12.29 | $11.06 | 2,632,901 |
2016-02-08 | $12.72 | $12.72 | $12.03 | $12.26 | $11.04 | 1,265,750 |
2016-02-05 | $12.95 | $13.16 | $12.87 | $12.91 | $11.62 | 1,168,883 |
2016-02-04 | $13.05 | $13.52 | $13.03 | $13.15 | $11.84 | 1,303,172 |
2016-02-03 | $13.67 | $13.70 | $12.74 | $13.06 | $11.76 | 1,514,371 |
2016-02-02 | $13.47 | $13.68 | $13.38 | $13.52 | $12.17 | 749,507 |
2016-02-01 | $14.08 | $14.09 | $13.72 | $13.79 | $12.41 | 1,147,421 |
2016-01-29 | $13.80 | $14.27 | $13.76 | $14.26 | $12.84 | 1,659,243 |
2016-01-28 | $14.04 | $14.06 | $13.61 | $13.72 | $12.35 | 1,361,125 |
2016-01-27 | $13.89 | $14.16 | $13.36 | $13.59 | $12.23 | 2,542,474 |
2016-01-26 | $13.17 | $14.17 | $13.02 | $14.11 | $12.70 | 2,557,615 |
2016-01-25 | $13.59 | $13.74 | $13.05 | $13.05 | $11.75 | 2,298,380 |
2016-01-22 | $14.32 | $14.58 | $13.74 | $13.84 | $12.46 | 3,021,599 |
2016-01-21 | $14.30 | $14.44 | $13.89 | $13.99 | $12.59 | 1,674,373 |
2016-01-20 | $13.96 | $14.46 | $13.69 | $14.30 | $12.87 | 1,185,104 |
2016-01-19 | $14.83 | $14.83 | $14.19 | $14.29 | $12.86 | 1,387,142 |
2016-01-15 | $14.33 | $14.67 | $14.25 | $14.65 | $13.19 | 1,185,771 |
2016-01-14 | $14.99 | $15.09 | $14.71 | $14.81 | $13.33 | 1,499,040 |
2016-01-13 | $15.39 | $15.40 | $14.80 | $14.88 | $13.39 | 1,179,214 |
2016-01-12 | $15.10 | $15.15 | $14.78 | $15.04 | $13.54 | 1,828,280 |
2016-01-11 | $15.11 | $15.11 | $14.70 | $14.92 | $13.43 | 1,519,907 |
2016-01-08 | $15.47 | $15.56 | $15.03 | $15.05 | $13.55 | 978,059 |
2016-01-07 | $15.77 | $16.00 | $15.39 | $15.39 | $13.85 | 974,928 |
2016-01-06 | $16.03 | $16.34 | $15.87 | $16.15 | $14.54 | 974,954 |
2016-01-05 | $16.94 | $17.10 | $16.40 | $16.41 | $14.77 | 800,612 |
2016-01-04 | $16.70 | $17.01 | $16.53 | $16.95 | $15.26 | 1,414,478 |
2015-12-31 | $16.92 | $17.13 | $16.71 | $16.92 | $15.23 | 870,127 |
2015-12-30 | $17.12 | $17.38 | $16.95 | $16.97 | $15.28 | 839,356 |
2015-12-29 | $17.35 | $17.46 | $17.05 | $17.29 | $15.56 | 658,908 |
2015-12-28 | $17.52 | $17.52 | $17.04 | $17.20 | $15.48 | 880,325 |
2015-12-24 | $17.65 | $17.84 | $17.61 | $17.67 | $15.91 | 321,502 |
2015-12-23 | $17.32 | $17.72 | $17.22 | $17.66 | $15.90 | 764,274 |
2015-12-22 | $16.93 | $17.21 | $16.83 | $17.14 | $15.43 | 1,213,041 |
2015-12-21 | $16.99 | $17.02 | $16.76 | $16.89 | $15.20 | 927,748 |
2015-12-18 | $16.93 | $17.12 | $16.88 | $16.90 | $15.21 | 2,145,833 |
2015-12-17 | $17.46 | $17.46 | $16.99 | $17.00 | $15.30 | 942,007 |
2015-12-16 | $17.43 | $17.61 | $17.25 | $17.46 | $15.72 | 777,009 |
2015-12-15 | $17.15 | $17.45 | $17.12 | $17.36 | $15.63 | 1,152,449 |
2015-12-14 | $17.04 | $17.13 | $16.65 | $16.99 | $15.29 | 1,373,282 |
2015-12-11 | $17.27 | $17.47 | $17.03 | $17.14 | $15.43 | 1,156,411 |
2015-12-10 | $17.60 | $17.74 | $17.36 | $17.47 | $15.65 | 1,590,156 |
2015-12-09 | $17.94 | $18.33 | $17.57 | $17.66 | $15.82 | 1,534,674 |
2015-12-08 | $17.97 | $18.16 | $17.83 | $17.96 | $16.09 | 2,448,529 |
2015-12-07 | $18.82 | $18.95 | $18.24 | $18.32 | $16.41 | 2,090,244 |
2015-12-04 | $19.45 | $19.60 | $19.33 | $19.45 | $17.43 | 1,257,374 |
2015-12-03 | $19.77 | $19.81 | $19.44 | $19.56 | $17.53 | 1,481,400 |
2015-12-02 | $19.53 | $19.94 | $19.53 | $19.66 | $17.62 | 1,159,512 |
2015-12-01 | $19.45 | $19.83 | $19.36 | $19.67 | $17.62 | 1,058,498 |
2015-11-30 | $19.44 | $19.62 | $19.19 | $19.44 | $17.42 | 1,354,469 |
2015-11-27 | $19.18 | $19.51 | $19.09 | $19.37 | $17.36 | 521,294 |
2015-11-25 | $19.31 | $19.59 | $19.13 | $19.25 | $17.25 | 1,790,323 |
2015-11-24 | $18.84 | $19.39 | $18.62 | $19.35 | $17.34 | 1,810,504 |
2015-11-23 | $18.46 | $18.91 | $18.46 | $18.79 | $16.84 | 1,005,562 |
2015-11-20 | $18.87 | $19.00 | $18.55 | $18.57 | $16.64 | 1,114,279 |
2015-11-19 | $18.52 | $18.89 | $18.45 | $18.78 | $16.83 | 1,367,002 |
2015-11-18 | $18.09 | $18.60 | $17.99 | $18.58 | $16.65 | 1,929,928 |
2015-11-17 | $18.36 | $18.36 | $17.84 | $17.93 | $16.07 | 1,609,803 |
2015-11-16 | $17.78 | $18.44 | $17.66 | $18.36 | $16.45 | 2,571,195 |
2015-11-13 | $17.61 | $18.05 | $17.53 | $17.70 | $15.86 | 2,445,176 |
2015-11-12 | $18.96 | $18.96 | $18.06 | $18.08 | $16.20 | 1,614,399 |
2015-11-11 | $19.26 | $19.30 | $19.03 | $19.17 | $17.18 | 609,791 |
2015-11-10 | $18.97 | $19.32 | $18.89 | $19.19 | $17.19 | 1,262,567 |
2015-11-09 | $18.97 | $19.04 | $18.73 | $18.98 | $17.01 | 1,207,831 |
2015-11-06 | $19.30 | $19.33 | $18.84 | $18.96 | $16.99 | 2,457,640 |
2015-11-05 | $19.37 | $19.57 | $19.11 | $19.49 | $17.46 | 1,559,502 |
2015-11-04 | $19.50 | $19.60 | $19.32 | $19.41 | $17.39 | 1,227,663 |
2015-11-03 | $19.06 | $19.66 | $18.99 | $19.41 | $17.39 | 2,680,869 |
2015-11-02 | $18.80 | $19.23 | $18.14 | $18.98 | $17.01 | 1,874,421 |
2015-10-30 | $18.24 | $18.62 | $18.04 | $18.44 | $16.52 | 1,378,810 |
2015-10-29 | $18.22 | $18.47 | $18.13 | $18.24 | $16.34 | 1,067,555 |
2015-10-28 | $17.93 | $18.36 | $17.82 | $18.31 | $16.41 | 1,316,113 |
2015-10-27 | $17.90 | $18.09 | $17.64 | $17.80 | $15.95 | 870,475 |
2015-10-26 | $18.44 | $18.54 | $17.99 | $18.12 | $16.24 | 1,160,595 |
2015-10-23 | $18.30 | $18.52 | $18.14 | $18.47 | $16.55 | 1,180,477 |
2015-10-22 | $18.30 | $18.47 | $18.15 | $18.25 | $16.35 | 1,475,096 |
2015-10-21 | $18.64 | $18.77 | $18.14 | $18.18 | $16.29 | 1,108,891 |
2015-10-20 | $18.40 | $18.90 | $18.37 | $18.60 | $16.67 | 976,052 |
2015-10-19 | $18.14 | $18.52 | $18.14 | $18.46 | $16.54 | 743,067 |
2015-10-16 | $18.76 | $18.78 | $18.25 | $18.33 | $16.42 | 1,349,572 |
2015-10-15 | $18.79 | $18.84 | $18.33 | $18.81 | $16.85 | 1,587,939 |
2015-10-14 | $19.10 | $19.10 | $18.68 | $18.88 | $16.92 | 1,677,011 |
2015-10-13 | $19.24 | $19.58 | $19.10 | $19.11 | $17.12 | 1,321,005 |
2015-10-12 | $19.59 | $19.59 | $19.36 | $19.39 | $17.37 | 1,247,777 |
2015-10-09 | $19.54 | $19.73 | $19.24 | $19.55 | $17.52 | 2,405,842 |
2015-10-08 | $19.22 | $19.45 | $18.98 | $19.42 | $17.40 | 3,631,683 |
2015-10-07 | $19.15 | $19.42 | $18.69 | $19.31 | $17.30 | 3,159,985 |
2015-10-06 | $18.43 | $19.19 | $18.41 | $18.97 | $17.00 | 2,128,376 |
2015-10-05 | $17.58 | $18.43 | $17.46 | $18.41 | $16.50 | 2,510,483 |
2015-10-02 | $16.42 | $17.39 | $16.34 | $17.39 | $15.58 | 1,215,112 |
2015-10-01 | $16.77 | $16.91 | $16.35 | $16.67 | $14.94 | 1,750,815 |
2015-09-30 | $16.21 | $16.68 | $16.18 | $16.66 | $14.93 | 1,328,273 |
2015-09-29 | $15.94 | $16.09 | $15.76 | $16.01 | $14.34 | 1,292,116 |
2015-09-28 | $16.08 | $16.08 | $15.64 | $15.90 | $14.25 | 1,419,859 |
2015-09-25 | $16.73 | $16.79 | $16.22 | $16.30 | $14.60 | 1,109,274 |
2015-09-24 | $16.07 | $16.63 | $15.95 | $16.61 | $14.88 | 1,151,218 |
2015-09-23 | $16.87 | $16.87 | $16.16 | $16.20 | $14.51 | 1,761,543 |
2015-09-22 | $16.62 | $16.89 | $16.60 | $16.80 | $15.05 | 1,386,745 |
2015-09-21 | $16.83 | $17.02 | $16.72 | $16.90 | $15.14 | 1,323,101 |
2015-09-18 | $16.93 | $17.08 | $16.61 | $16.68 | $14.95 | 1,788,758 |
2015-09-17 | $17.44 | $17.60 | $17.21 | $17.23 | $15.44 | 1,094,250 |
2015-09-16 | $17.45 | $17.66 | $17.35 | $17.49 | $15.67 | 1,233,378 |
2015-09-15 | $17.11 | $17.35 | $17.03 | $17.35 | $15.55 | 922,697 |
2015-09-14 | $16.92 | $17.27 | $16.89 | $17.04 | $15.27 | 1,227,788 |
2015-09-11 | $16.82 | $17.09 | $16.71 | $17.03 | $15.26 | 1,306,101 |
2015-09-10 | $16.99 | $16.99 | $16.56 | $16.93 | $15.10 | 1,215,278 |
2015-09-09 | $17.50 | $17.56 | $16.98 | $17.01 | $15.17 | 879,833 |
2015-09-08 | $17.13 | $17.32 | $16.93 | $17.30 | $15.43 | 1,273,156 |
2015-09-04 | $16.91 | $17.00 | $16.81 | $16.86 | $15.04 | 780,975 |
2015-09-03 | $17.20 | $17.61 | $17.05 | $17.19 | $15.33 | 1,832,037 |
2015-09-02 | $16.98 | $17.21 | $16.81 | $17.20 | $15.34 | 1,324,900 |
2015-09-01 | $17.03 | $17.28 | $16.77 | $16.83 | $15.01 | 1,185,159 |
2015-08-31 | $17.08 | $17.70 | $16.99 | $17.44 | $15.55 | 1,376,245 |
2015-08-28 | $16.86 | $17.43 | $16.78 | $17.25 | $15.38 | 1,463,530 |
2015-08-27 | $16.56 | $17.06 | $16.45 | $16.93 | $15.10 | 2,372,272 |
2015-08-26 | $16.26 | $16.37 | $15.85 | $16.27 | $14.51 | 1,607,075 |
2015-08-25 | $16.76 | $16.83 | $15.88 | $15.89 | $14.17 | 2,081,679 |
2015-08-24 | $16.52 | $17.12 | $16.11 | $16.30 | $14.54 | 2,393,325 |
2015-08-21 | $17.32 | $17.47 | $17.03 | $17.14 | $15.29 | 2,155,807 |
2015-08-20 | $18.10 | $18.10 | $17.50 | $17.50 | $15.61 | 896,175 |
2015-08-19 | $18.23 | $18.33 | $17.87 | $18.18 | $16.21 | 1,094,325 |
2015-08-18 | $18.44 | $18.59 | $18.28 | $18.38 | $16.39 | 841,777 |
2015-08-17 | $18.43 | $18.71 | $18.14 | $18.55 | $16.54 | 1,355,306 |
2015-08-14 | $18.53 | $18.68 | $18.45 | $18.53 | $16.53 | 1,016,413 |
2015-08-13 | $18.68 | $18.75 | $18.44 | $18.53 | $16.53 | 892,367 |
2015-08-12 | $18.73 | $18.92 | $18.43 | $18.82 | $16.78 | 1,030,794 |
2015-08-11 | $18.74 | $18.96 | $18.56 | $18.89 | $16.85 | 1,598,596 |
2015-08-10 | $18.41 | $19.00 | $18.21 | $18.97 | $16.92 | 1,922,838 |
2015-08-07 | $18.70 | $18.91 | $18.26 | $18.28 | $16.30 | 2,670,421 |
2015-08-06 | $18.39 | $18.97 | $18.24 | $18.83 | $16.79 | 2,943,529 |
KBR Inc (KBR) News Headlines
Recent KBR Inc (KBR) News
Similar Companies to KBR Inc (KBR) in the Engineering & Construction Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |