Marvell Technology Inc (MRVL) Exchange: NASDAQ
Data as of March 28, 2024
$66.59 ($1.05) 1.60%
Marvell Technology Inc - Daily Information
Click for more stock information on Marvell Technology Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $68.00 |
Previous Close | $66.59 |
High | $68.56 |
Low | $66.45 |
Adjusted Open | $68.00 |
Previous Adjusted Close | $66.59 |
Adjusted High | $68.56 |
Adjusted Low | $66.45 |
About Marvell Technology Inc (MRVL)
Marvell Technology Inc (MRVL) is a global semiconductor leader that primarily designs, develops, and supplies integrated circuits and other hardware components for the storage, communication and consumer markets. The company is based in Santa Clara, California and was founded in 1995 by Sehat Sutardja, Weili Dai and Pantas Sutardja, who collectively own more than 40% of the company. Since its inception, Marvell Technology Inc has grown to become a leading global semiconductor solution provider that currently employs over 10,500 people worldwide. The company has a strong portfolio of innovative technologies, which enables it to create differentiated and environmentally friendly solutions for its customers.
Invest in Marvell Technology Inc (MRVL)
Historical Stock Data for Marvell Technology Inc (MRVL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $68.00 | $68.56 | $66.45 | $66.59 | $66.59 | 17,406,382 |
2024-03-20 | $65.04 | $66.05 | $64.55 | $65.54 | $65.54 | 14,717,293 |
2024-03-19 | $65.00 | $66.05 | $63.46 | $65.06 | $65.06 | 19,428,331 |
2024-03-18 | $67.83 | $68.22 | $66.46 | $67.20 | $67.20 | 11,330,454 |
2024-03-15 | $65.72 | $68.23 | $65.15 | $66.87 | $66.87 | 18,474,773 |
2024-03-14 | $67.30 | $67.47 | $65.22 | $66.08 | $66.08 | 21,266,642 |
2024-03-13 | $70.66 | $70.71 | $67.31 | $67.63 | $67.63 | 27,302,748 |
2024-03-12 | $73.09 | $73.26 | $71.27 | $71.77 | $71.77 | 16,710,447 |
2024-03-11 | $74.05 | $74.05 | $70.91 | $72.36 | $72.36 | 20,448,541 |
2024-03-08 | $80.95 | $81.40 | $75.38 | $75.42 | $75.42 | 40,992,416 |
2024-03-07 | $81.18 | $85.76 | $80.98 | $85.09 | $85.09 | 30,723,264 |
2024-03-06 | $81.64 | $82.51 | $79.78 | $81.37 | $81.37 | 15,840,931 |
2024-03-05 | $78.30 | $79.59 | $77.54 | $78.73 | $78.73 | 11,051,871 |
2024-03-04 | $78.74 | $80.09 | $77.15 | $79.35 | $79.35 | 17,817,845 |
2024-03-01 | $73.99 | $78.09 | $73.46 | $77.61 | $77.61 | 20,462,803 |
2024-02-29 | $68.78 | $71.79 | $68.68 | $71.66 | $71.66 | 14,234,446 |
2024-02-28 | $68.22 | $68.38 | $67.23 | $67.54 | $67.54 | 7,666,995 |
2024-02-27 | $69.53 | $71.16 | $69.11 | $69.13 | $69.13 | 10,352,019 |
2024-02-26 | $68.33 | $68.93 | $67.95 | $68.62 | $68.62 | 6,307,028 |
2024-02-23 | $69.85 | $70.38 | $67.53 | $67.58 | $67.58 | 8,541,907 |
2024-02-22 | $68.86 | $70.40 | $68.23 | $69.87 | $69.87 | 16,683,175 |
2024-02-21 | $64.50 | $65.55 | $63.86 | $65.52 | $65.52 | 8,805,169 |
2024-02-20 | $65.81 | $66.08 | $63.53 | $65.04 | $65.04 | 11,858,693 |
2024-02-16 | $67.31 | $68.17 | $65.96 | $66.29 | $66.29 | 11,088,193 |
2024-02-15 | $68.50 | $68.68 | $66.56 | $67.44 | $67.44 | 12,986,566 |
2024-02-14 | $69.41 | $69.54 | $68.06 | $68.96 | $68.96 | 10,569,216 |
2024-02-13 | $67.75 | $69.67 | $67.06 | $68.13 | $68.13 | 12,862,564 |
2024-02-12 | $69.06 | $72.73 | $68.85 | $70.42 | $70.42 | 14,266,562 |
2024-02-09 | $68.23 | $69.46 | $66.93 | $68.83 | $68.83 | 21,879,406 |
2024-02-08 | $70.20 | $72.86 | $69.96 | $71.02 | $71.02 | 17,086,385 |
2024-02-07 | $67.67 | $69.74 | $66.01 | $69.37 | $69.37 | 15,515,972 |
2024-02-06 | $67.22 | $67.49 | $65.85 | $67.08 | $67.08 | 8,568,957 |
2024-02-05 | $67.68 | $68.05 | $65.77 | $67.02 | $67.02 | 8,514,269 |
2024-02-02 | $67.10 | $68.67 | $66.70 | $67.53 | $67.53 | 11,434,063 |
2024-02-01 | $68.20 | $68.25 | $65.51 | $66.87 | $66.87 | 11,575,440 |
2024-01-31 | $67.41 | $69.45 | $66.69 | $67.70 | $67.70 | 10,017,653 |
2024-01-30 | $70.00 | $70.76 | $68.34 | $68.83 | $68.83 | 9,223,620 |
2024-01-29 | $68.45 | $70.20 | $68.19 | $70.14 | $70.14 | 8,733,619 |
2024-01-26 | $68.70 | $69.57 | $67.78 | $68.04 | $68.04 | 14,228,707 |
2024-01-25 | $73.46 | $73.53 | $69.91 | $70.00 | $70.00 | 15,890,483 |
2024-01-24 | $71.75 | $73.24 | $71.09 | $72.28 | $72.28 | 13,598,655 |
2024-01-23 | $70.05 | $70.73 | $68.86 | $70.60 | $70.60 | 10,142,402 |
2024-01-22 | $72.14 | $72.55 | $68.93 | $70.11 | $70.11 | 14,173,905 |
2024-01-19 | $69.00 | $71.21 | $68.62 | $71.08 | $71.08 | 18,636,675 |
2024-01-18 | $67.33 | $69.88 | $67.33 | $68.21 | $68.21 | 22,324,342 |
2024-01-17 | $64.69 | $65.44 | $63.28 | $65.36 | $65.36 | 10,483,671 |
2024-01-16 | $65.57 | $66.99 | $64.66 | $65.52 | $65.52 | 10,386,324 |
2024-01-12 | $65.87 | $67.15 | $65.44 | $65.68 | $65.68 | 13,828,894 |
2024-01-11 | $63.49 | $66.05 | $62.91 | $65.87 | $65.87 | 17,050,715 |
2024-01-10 | $64.01 | $64.30 | $62.24 | $63.43 | $63.43 | 9,634,260 |
2024-01-09 | $63.11 | $63.98 | $63.06 | $63.47 | $63.47 | 10,379,458 |
2024-01-08 | $60.00 | $64.46 | $59.95 | $64.11 | $64.11 | 18,835,051 |
2024-01-05 | $58.55 | $61.15 | $58.52 | $59.92 | $59.92 | 17,183,562 |
2024-01-04 | $56.03 | $59.06 | $55.63 | $58.07 | $58.07 | 17,872,575 |
2024-01-03 | $57.01 | $57.43 | $56.34 | $56.76 | $56.70 | 6,446,208 |
2024-01-02 | $59.46 | $59.76 | $57.55 | $58.17 | $58.11 | 8,894,068 |
2023-12-29 | $61.39 | $61.59 | $60.07 | $60.31 | $60.25 | 4,778,619 |
2023-12-28 | $61.39 | $61.79 | $60.89 | $61.30 | $61.24 | 4,109,218 |
2023-12-27 | $61.50 | $61.70 | $60.89 | $61.26 | $61.20 | 4,729,520 |
2023-12-26 | $60.66 | $61.49 | $60.57 | $61.15 | $61.09 | 4,670,330 |
2023-12-22 | $60.50 | $60.67 | $59.71 | $60.25 | $60.19 | 3,677,683 |
2023-12-21 | $59.25 | $60.37 | $59.01 | $60.25 | $60.19 | 8,210,466 |
2023-12-20 | $59.31 | $60.60 | $57.50 | $57.54 | $57.48 | 11,758,065 |
2023-12-19 | $59.62 | $59.92 | $59.07 | $59.66 | $59.60 | 5,865,677 |
2023-12-18 | $59.51 | $59.93 | $58.37 | $59.72 | $59.66 | 8,117,292 |
2023-12-15 | $59.65 | $60.28 | $59.10 | $59.59 | $59.53 | 15,502,721 |
2023-12-14 | $58.07 | $59.94 | $57.84 | $59.29 | $59.23 | 16,705,475 |
2023-12-13 | $54.34 | $57.34 | $54.20 | $57.21 | $57.15 | 12,116,202 |
2023-12-12 | $53.81 | $54.32 | $53.50 | $54.26 | $54.20 | 7,184,346 |
2023-12-11 | $53.74 | $54.61 | $52.89 | $54.48 | $54.42 | 13,871,180 |
2023-12-08 | $51.72 | $53.12 | $51.66 | $52.88 | $52.83 | 7,086,058 |
2023-12-07 | $50.77 | $52.49 | $50.56 | $52.19 | $52.14 | 9,685,829 |
2023-12-06 | $51.56 | $51.86 | $50.35 | $50.43 | $50.38 | 8,261,538 |
2023-12-05 | $51.22 | $51.47 | $50.49 | $50.70 | $50.65 | 9,851,142 |
2023-12-04 | $52.02 | $52.08 | $50.63 | $52.01 | $51.96 | 13,407,517 |
2023-12-01 | $52.22 | $53.84 | $50.52 | $52.80 | $52.75 | 25,375,904 |
2023-11-30 | $56.71 | $56.95 | $55.27 | $55.73 | $55.67 | 17,162,483 |
2023-11-29 | $56.49 | $57.24 | $55.90 | $56.10 | $56.04 | 7,682,515 |
2023-11-28 | $55.77 | $55.77 | $54.66 | $55.58 | $55.52 | 7,650,031 |
2023-11-27 | $55.61 | $56.41 | $55.35 | $55.90 | $55.84 | 5,724,415 |
2023-11-24 | $55.50 | $56.23 | $55.37 | $56.03 | $55.97 | 3,121,717 |
2023-11-22 | $55.08 | $56.34 | $55.08 | $55.50 | $55.44 | 7,268,147 |
2023-11-21 | $55.67 | $55.78 | $54.25 | $54.68 | $54.62 | 8,927,822 |
2023-11-20 | $55.50 | $56.60 | $55.44 | $56.38 | $56.32 | 7,260,182 |
2023-11-17 | $54.70 | $55.79 | $54.69 | $55.58 | $55.58 | 6,730,945 |
2023-11-16 | $55.21 | $55.22 | $53.47 | $54.66 | $54.66 | 17,783,812 |
2023-11-15 | $57.39 | $58.12 | $56.74 | $57.17 | $57.17 | 8,896,024 |
2023-11-14 | $55.49 | $57.43 | $55.33 | $57.03 | $57.03 | 12,492,672 |
2023-11-13 | $54.00 | $54.13 | $52.45 | $53.45 | $53.45 | 6,348,919 |
2023-11-10 | $53.32 | $54.94 | $52.53 | $54.62 | $54.62 | 11,254,071 |
2023-11-09 | $51.89 | $54.50 | $51.87 | $52.49 | $52.49 | 14,767,208 |
2023-11-08 | $51.35 | $51.78 | $51.09 | $51.58 | $51.58 | 8,417,943 |
2023-11-07 | $51.15 | $51.70 | $50.89 | $51.18 | $51.18 | 5,323,688 |
2023-11-06 | $51.64 | $52.03 | $50.81 | $51.24 | $51.24 | 6,334,474 |
2023-11-03 | $49.54 | $51.84 | $49.40 | $51.36 | $51.36 | 9,774,538 |
2023-11-02 | $49.10 | $49.40 | $48.44 | $48.90 | $48.90 | 9,121,517 |
2023-11-01 | $47.05 | $47.78 | $46.33 | $47.70 | $47.70 | 8,445,696 |
2023-10-31 | $46.88 | $47.30 | $46.07 | $47.22 | $47.22 | 6,668,543 |
2023-10-30 | $47.13 | $47.77 | $46.21 | $46.83 | $46.83 | 8,004,742 |
2023-10-27 | $47.21 | $47.83 | $46.76 | $47.26 | $47.26 | 8,914,256 |
2023-10-26 | $47.55 | $48.17 | $46.43 | $46.63 | $46.63 | 7,733,800 |
2023-10-25 | $48.84 | $49.20 | $47.13 | $47.55 | $47.55 | 9,165,814 |
2023-10-24 | $49.66 | $49.85 | $48.93 | $49.49 | $49.49 | 8,380,296 |
2023-10-23 | $49.12 | $49.90 | $48.16 | $49.02 | $49.02 | 8,743,451 |
2023-10-20 | $50.69 | $50.93 | $49.34 | $49.47 | $49.47 | 9,822,387 |
2023-10-19 | $52.07 | $52.47 | $50.47 | $50.69 | $50.69 | 10,031,537 |
2023-10-18 | $52.17 | $52.47 | $51.20 | $51.47 | $51.47 | 8,792,930 |
2023-10-17 | $52.43 | $53.88 | $51.86 | $53.17 | $53.17 | 8,426,969 |
2023-10-16 | $52.64 | $53.78 | $52.31 | $53.66 | $53.66 | 9,492,410 |
2023-10-13 | $54.59 | $54.72 | $52.35 | $52.62 | $52.62 | 9,177,406 |
2023-10-12 | $55.21 | $55.71 | $54.09 | $54.62 | $54.62 | 9,195,083 |
2023-10-11 | $55.29 | $55.96 | $54.21 | $55.14 | $55.14 | 6,620,576 |
2023-10-10 | $54.58 | $55.88 | $54.25 | $55.05 | $55.05 | 6,941,180 |
2023-10-09 | $53.85 | $54.64 | $53.32 | $54.27 | $54.27 | 5,252,699 |
2023-10-06 | $52.28 | $54.95 | $52.25 | $54.53 | $54.53 | 7,855,623 |
2023-10-05 | $53.03 | $53.54 | $52.30 | $53.10 | $53.10 | 6,930,145 |
2023-10-04 | $52.93 | $53.42 | $52.35 | $53.31 | $53.25 | 6,516,876 |
2023-10-03 | $53.72 | $54.52 | $52.06 | $52.56 | $52.50 | 7,325,750 |
2023-10-02 | $53.93 | $55.24 | $53.83 | $54.59 | $54.53 | 7,042,785 |
2023-09-29 | $55.00 | $55.43 | $54.01 | $54.13 | $54.07 | 7,998,795 |
2023-09-28 | $52.26 | $54.73 | $52.19 | $54.00 | $53.94 | 10,187,828 |
2023-09-27 | $52.11 | $53.08 | $51.56 | $52.55 | $52.49 | 7,639,260 |
2023-09-26 | $51.94 | $52.46 | $51.44 | $51.71 | $51.65 | 7,038,307 |
2023-09-25 | $52.02 | $52.81 | $51.67 | $52.63 | $52.57 | 6,441,747 |
2023-09-22 | $52.30 | $53.38 | $52.04 | $52.30 | $52.24 | 8,549,016 |
2023-09-21 | $54.31 | $55.46 | $51.79 | $51.84 | $51.78 | 18,077,327 |
2023-09-20 | $54.27 | $54.74 | $52.92 | $52.94 | $52.88 | 5,936,293 |
2023-09-19 | $54.57 | $54.59 | $53.37 | $54.09 | $54.03 | 6,518,887 |
2023-09-18 | $53.87 | $55.07 | $53.73 | $54.78 | $54.72 | 7,076,853 |
2023-09-15 | $55.52 | $55.71 | $54.16 | $54.49 | $54.43 | 14,009,900 |
2023-09-14 | $56.45 | $56.46 | $55.36 | $55.84 | $55.78 | 7,864,821 |
2023-09-13 | $55.71 | $56.47 | $55.34 | $55.60 | $55.54 | 6,328,155 |
2023-09-12 | $55.83 | $57.03 | $55.60 | $55.65 | $55.59 | 5,571,417 |
2023-09-11 | $56.82 | $56.82 | $54.77 | $56.32 | $56.26 | 8,430,025 |
2023-09-08 | $56.30 | $56.75 | $55.40 | $55.74 | $55.74 | 9,416,209 |
2023-09-07 | $55.24 | $57.04 | $54.58 | $56.58 | $56.58 | 10,634,996 |
2023-09-06 | $57.70 | $58.23 | $56.56 | $56.71 | $56.71 | 10,512,220 |
2023-09-05 | $57.75 | $58.42 | $57.28 | $57.89 | $57.89 | 5,623,578 |
2023-09-01 | $58.94 | $59.29 | $57.43 | $57.95 | $57.95 | 7,638,680 |
2023-08-31 | $57.34 | $58.65 | $57.34 | $58.25 | $58.25 | 10,321,265 |
2023-08-30 | $56.12 | $57.94 | $55.85 | $57.34 | $57.34 | 11,605,562 |
2023-08-29 | $54.87 | $56.45 | $54.63 | $56.12 | $56.12 | 10,356,537 |
2023-08-28 | $53.79 | $55.26 | $53.56 | $55.17 | $55.17 | 13,560,418 |
2023-08-25 | $54.47 | $55.09 | $52.25 | $53.50 | $53.50 | 32,505,537 |
2023-08-24 | $63.97 | $64.23 | $56.94 | $57.29 | $57.29 | 27,361,412 |
2023-08-23 | $59.40 | $61.77 | $59.15 | $61.50 | $61.50 | 13,460,559 |
2023-08-22 | $60.85 | $61.70 | $59.36 | $59.59 | $59.59 | 13,601,277 |
2023-08-21 | $57.85 | $60.15 | $57.78 | $60.03 | $60.03 | 12,100,045 |
2023-08-18 | $57.60 | $57.87 | $56.62 | $57.59 | $57.59 | 12,328,557 |
2023-08-17 | $57.87 | $58.11 | $56.93 | $57.56 | $57.56 | 10,816,731 |
2023-08-16 | $59.01 | $59.01 | $57.25 | $57.37 | $57.37 | 11,453,265 |
2023-08-15 | $59.36 | $59.98 | $58.75 | $59.12 | $59.12 | 8,371,658 |
2023-08-14 | $56.61 | $59.73 | $56.39 | $59.57 | $59.57 | 13,071,895 |
2023-08-11 | $58.10 | $58.19 | $56.70 | $57.09 | $57.09 | 9,950,836 |
2023-08-10 | $60.12 | $61.05 | $58.19 | $58.93 | $58.93 | 9,706,533 |
2023-08-09 | $61.82 | $62.10 | $59.67 | $59.94 | $59.94 | 9,272,628 |
2023-08-08 | $62.41 | $62.43 | $60.79 | $61.96 | $61.96 | 9,182,591 |
2023-08-07 | $63.22 | $63.60 | $62.44 | $63.55 | $63.55 | 4,768,951 |
2023-08-04 | $62.24 | $63.80 | $61.64 | $62.69 | $62.69 | 7,627,007 |
2023-08-03 | $61.44 | $63.00 | $61.19 | $62.35 | $62.35 | 9,054,346 |
2023-08-02 | $64.90 | $65.00 | $60.98 | $62.11 | $62.11 | 13,570,296 |
2023-08-01 | $64.87 | $66.29 | $64.23 | $65.93 | $65.93 | 6,965,045 |
2023-07-31 | $65.24 | $66.26 | $64.69 | $65.13 | $65.13 | 7,396,387 |
2023-07-28 | $65.40 | $65.41 | $64.25 | $64.91 | $64.91 | 7,103,394 |
2023-07-27 | $65.35 | $66.24 | $63.30 | $63.89 | $63.89 | 10,780,157 |
2023-07-26 | $63.12 | $64.14 | $62.28 | $63.71 | $63.71 | 9,093,986 |
2023-07-25 | $63.34 | $64.70 | $63.23 | $63.90 | $63.90 | 6,994,863 |
2023-07-24 | $63.69 | $63.78 | $62.46 | $63.11 | $63.11 | 5,606,780 |
2023-07-21 | $64.13 | $64.67 | $63.19 | $63.41 | $63.41 | 19,046,309 |
2023-07-20 | $64.66 | $65.03 | $62.80 | $63.22 | $63.22 | 12,700,320 |
2023-07-19 | $66.00 | $66.81 | $64.86 | $65.63 | $65.63 | 10,606,772 |
2023-07-18 | $65.40 | $66.05 | $64.20 | $65.76 | $65.76 | 9,881,012 |
2023-07-17 | $63.56 | $64.94 | $63.00 | $64.56 | $64.56 | 8,590,896 |
2023-07-14 | $64.50 | $65.12 | $63.18 | $63.45 | $63.45 | 11,408,669 |
2023-07-13 | $63.85 | $65.49 | $63.06 | $65.37 | $65.37 | 12,938,376 |
2023-07-12 | $63.12 | $63.69 | $61.94 | $62.88 | $62.88 | 11,423,599 |
2023-07-11 | $61.73 | $62.21 | $60.45 | $62.15 | $62.15 | 12,004,522 |
2023-07-10 | $58.87 | $60.50 | $58.83 | $60.29 | $60.29 | 10,124,892 |
2023-07-07 | $59.91 | $60.26 | $58.98 | $59.15 | $59.15 | 9,505,876 |
2023-07-06 | $58.61 | $58.97 | $57.43 | $58.82 | $58.82 | 10,177,816 |
2023-07-05 | $60.76 | $61.20 | $59.78 | $59.81 | $59.75 | 7,281,446 |
2023-07-03 | $60.32 | $61.38 | $60.32 | $61.35 | $61.35 | 5,694,498 |
2023-06-30 | $59.30 | $60.11 | $59.16 | $59.78 | $59.78 | 9,065,947 |
2023-06-29 | $60.43 | $60.43 | $58.12 | $58.37 | $58.37 | 14,868,378 |
2023-06-28 | $58.57 | $61.46 | $58.57 | $60.07 | $60.07 | 10,114,598 |
2023-06-27 | $57.91 | $60.77 | $57.77 | $60.59 | $60.59 | 12,291,619 |
2023-06-26 | $58.08 | $59.14 | $57.68 | $57.75 | $57.75 | 10,315,995 |
2023-06-23 | $57.81 | $58.26 | $56.59 | $57.82 | $57.82 | 24,355,927 |
2023-06-22 | $58.18 | $59.75 | $58.03 | $59.12 | $59.12 | 9,138,913 |
2023-06-21 | $60.62 | $60.93 | $58.72 | $58.85 | $58.85 | 10,386,312 |
2023-06-20 | $60.71 | $62.00 | $60.34 | $60.83 | $60.83 | 10,632,956 |
2023-06-16 | $62.81 | $63.07 | $60.81 | $61.12 | $61.12 | 17,328,718 |
2023-06-15 | $62.18 | $62.82 | $61.55 | $62.03 | $62.03 | 11,420,454 |
2023-06-14 | $62.78 | $63.03 | $60.89 | $62.96 | $62.96 | 13,383,864 |
2023-06-13 | $63.32 | $63.43 | $61.81 | $63.05 | $63.05 | 12,424,251 |
2023-06-12 | $60.88 | $62.29 | $60.86 | $62.05 | $62.05 | 15,926,565 |
2023-06-09 | $60.86 | $62.03 | $59.57 | $60.01 | $60.01 | 14,411,335 |
2023-06-08 | $59.21 | $60.36 | $58.36 | $59.72 | $59.72 | 12,180,955 |
2023-06-07 | $62.26 | $63.64 | $59.11 | $59.33 | $59.33 | 23,824,507 |
2023-06-06 | $58.10 | $60.31 | $58.04 | $59.14 | $59.14 | 16,472,021 |
2023-06-05 | $59.58 | $59.60 | $57.26 | $58.03 | $58.03 | 15,900,530 |
2023-06-02 | $62.22 | $62.48 | $59.13 | $60.18 | $60.18 | 18,030,093 |
2023-06-01 | $59.39 | $62.10 | $58.61 | $61.10 | $61.10 | 24,980,257 |
2023-05-31 | $61.80 | $63.10 | $58.33 | $58.49 | $58.49 | 37,673,659 |
2023-05-30 | $67.49 | $67.99 | $61.31 | $63.40 | $63.40 | 51,926,526 |
2023-05-26 | $58.67 | $65.75 | $58.58 | $65.51 | $65.51 | 94,307,250 |
2023-05-25 | $49.00 | $49.73 | $46.70 | $49.47 | $49.47 | 37,900,256 |
2023-05-24 | $45.50 | $46.08 | $45.00 | $45.98 | $45.98 | 13,802,366 |
2023-05-23 | $45.73 | $47.30 | $45.73 | $46.59 | $46.59 | 12,710,555 |
2023-05-22 | $45.04 | $46.64 | $45.01 | $46.44 | $46.44 | 9,368,292 |
2023-05-19 | $44.93 | $45.51 | $44.70 | $45.46 | $45.46 | 11,055,492 |
2023-05-18 | $43.52 | $45.07 | $43.51 | $44.74 | $44.74 | 17,331,522 |
2023-05-17 | $42.30 | $43.91 | $42.04 | $43.59 | $43.59 | 12,472,058 |
2023-05-16 | $41.81 | $42.32 | $41.57 | $41.67 | $41.67 | 10,653,210 |
2023-05-15 | $40.33 | $42.08 | $40.19 | $42.07 | $42.07 | 8,838,134 |
2023-05-12 | $39.96 | $40.13 | $39.23 | $40.12 | $40.12 | 8,538,645 |
2023-05-11 | $40.26 | $40.52 | $39.30 | $39.73 | $39.73 | 12,547,893 |
2023-05-10 | $40.60 | $40.90 | $39.97 | $40.43 | $40.43 | 11,554,506 |
2023-05-09 | $40.19 | $40.37 | $39.76 | $39.99 | $39.99 | 10,792,031 |
2023-05-08 | $40.85 | $41.19 | $40.47 | $41.01 | $41.01 | 7,515,723 |
2023-05-05 | $39.88 | $41.29 | $39.50 | $40.97 | $40.97 | 14,043,242 |
2023-05-04 | $39.13 | $39.64 | $38.63 | $39.34 | $39.34 | 11,618,085 |
2023-05-03 | $39.10 | $40.32 | $38.91 | $39.52 | $39.52 | 10,699,072 |
2023-05-02 | $39.61 | $40.01 | $38.89 | $39.49 | $39.49 | 14,932,347 |
2023-05-01 | $39.68 | $40.25 | $39.47 | $40.01 | $40.01 | 11,314,753 |
2023-04-28 | $38.76 | $39.52 | $38.56 | $39.48 | $39.48 | 9,647,354 |
2023-04-27 | $38.09 | $38.87 | $37.71 | $38.63 | $38.63 | 15,976,180 |
2023-04-26 | $37.70 | $38.16 | $37.42 | $38.08 | $38.08 | 11,851,026 |
2023-04-25 | $38.20 | $38.22 | $36.90 | $36.91 | $36.91 | 11,514,916 |
2023-04-24 | $38.98 | $39.45 | $38.43 | $38.76 | $38.76 | 6,290,479 |
2023-04-21 | $39.20 | $39.25 | $37.97 | $39.02 | $39.02 | 13,950,726 |
2023-04-20 | $40.02 | $40.74 | $39.16 | $39.47 | $39.47 | 9,846,147 |
2023-04-19 | $41.52 | $41.92 | $41.00 | $41.03 | $41.03 | 11,253,309 |
2023-04-18 | $40.99 | $42.60 | $40.89 | $42.24 | $42.24 | 15,714,313 |
2023-04-17 | $39.66 | $40.62 | $39.41 | $40.46 | $40.46 | 7,447,423 |
2023-04-14 | $40.39 | $41.17 | $39.89 | $40.29 | $40.29 | 8,209,420 |
2023-04-13 | $39.90 | $40.70 | $39.71 | $40.39 | $40.39 | 8,232,862 |
2023-04-12 | $40.71 | $40.93 | $39.46 | $39.53 | $39.53 | 8,471,359 |
2023-04-11 | $40.36 | $40.60 | $39.84 | $40.09 | $40.09 | 7,298,520 |
2023-04-10 | $38.73 | $40.39 | $38.43 | $40.34 | $40.34 | 8,696,760 |
2023-04-06 | $39.52 | $39.94 | $38.86 | $39.26 | $39.26 | 8,402,486 |
2023-04-05 | $40.08 | $40.17 | $39.20 | $40.09 | $40.09 | 10,814,378 |
2023-04-04 | $42.09 | $42.13 | $40.20 | $40.48 | $40.42 | 10,340,976 |
2023-04-03 | $42.92 | $43.29 | $41.67 | $41.95 | $41.89 | 9,312,346 |
2023-03-31 | $43.02 | $43.39 | $42.70 | $43.30 | $43.24 | 8,713,964 |
2023-03-30 | $43.58 | $43.87 | $42.84 | $43.25 | $43.19 | 9,842,017 |
2023-03-29 | $41.36 | $43.06 | $41.33 | $42.70 | $42.64 | 11,803,522 |
2023-03-28 | $41.11 | $41.16 | $39.57 | $40.45 | $40.39 | 9,832,144 |
2023-03-27 | $41.49 | $41.71 | $40.91 | $41.21 | $41.15 | 8,762,971 |
2023-03-24 | $41.55 | $41.83 | $40.39 | $41.07 | $41.07 | 10,616,698 |
2023-03-23 | $41.02 | $43.31 | $41.01 | $42.28 | $42.28 | 13,344,792 |
2023-03-22 | $41.01 | $42.07 | $40.06 | $40.16 | $40.16 | 9,901,599 |
2023-03-21 | $40.98 | $41.77 | $40.56 | $41.13 | $41.13 | 8,798,607 |
2023-03-20 | $39.88 | $40.42 | $39.51 | $40.35 | $40.35 | 8,976,464 |
2023-03-17 | $40.23 | $40.41 | $39.50 | $39.97 | $39.97 | 15,184,035 |
2023-03-16 | $37.59 | $40.53 | $37.40 | $40.36 | $40.36 | 16,173,504 |
2023-03-15 | $37.93 | $38.16 | $36.75 | $37.62 | $37.62 | 18,999,240 |
2023-03-14 | $38.92 | $39.42 | $37.94 | $38.61 | $38.61 | 16,990,307 |
2023-03-13 | $38.00 | $38.85 | $36.64 | $37.99 | $37.99 | 26,159,526 |
2023-03-10 | $40.91 | $40.94 | $38.14 | $38.68 | $38.68 | 21,552,730 |
2023-03-09 | $42.95 | $43.69 | $40.84 | $40.91 | $40.91 | 12,030,367 |
2023-03-08 | $41.16 | $43.18 | $41.09 | $43.15 | $43.15 | 14,722,531 |
2023-03-07 | $42.04 | $42.23 | $40.87 | $41.11 | $41.11 | 13,917,103 |
2023-03-06 | $44.34 | $44.59 | $41.79 | $42.27 | $42.27 | 19,056,468 |
2023-03-03 | $41.38 | $44.28 | $41.10 | $44.04 | $44.04 | 38,293,206 |
2023-03-02 | $44.81 | $46.60 | $44.05 | $46.23 | $46.23 | 12,819,132 |
2023-03-01 | $45.36 | $46.35 | $45.10 | $45.36 | $45.36 | 7,761,441 |
2023-02-28 | $44.12 | $45.70 | $44.01 | $45.15 | $45.15 | 9,586,961 |
2023-02-27 | $44.87 | $44.95 | $44.23 | $44.31 | $44.31 | 7,026,641 |
2023-02-24 | $44.49 | $44.82 | $43.58 | $43.85 | $43.85 | 9,142,086 |
2023-02-23 | $45.05 | $45.37 | $43.62 | $45.25 | $45.25 | 12,550,713 |
2023-02-22 | $42.85 | $43.48 | $42.14 | $42.97 | $42.97 | 7,643,199 |
2023-02-21 | $43.56 | $44.05 | $42.36 | $42.60 | $42.60 | 9,607,253 |
2023-02-17 | $45.14 | $45.29 | $43.61 | $44.14 | $44.14 | 8,651,892 |
2023-02-16 | $46.03 | $47.13 | $45.64 | $45.69 | $45.69 | 11,002,709 |
2023-02-15 | $46.40 | $47.06 | $45.47 | $46.74 | $46.74 | 8,589,275 |
2023-02-14 | $45.01 | $47.50 | $44.78 | $47.21 | $47.21 | 9,264,518 |
2023-02-13 | $44.89 | $45.89 | $44.20 | $45.60 | $45.60 | 7,045,595 |
2023-02-10 | $44.62 | $44.77 | $43.54 | $44.55 | $44.55 | 7,650,219 |
2023-02-09 | $45.96 | $46.47 | $44.61 | $45.11 | $45.11 | 7,764,719 |
2023-02-08 | $46.46 | $46.86 | $45.05 | $45.10 | $45.10 | 9,069,549 |
2023-02-07 | $45.40 | $47.07 | $44.67 | $46.78 | $46.78 | 10,537,558 |
2023-02-06 | $45.63 | $46.70 | $44.85 | $45.03 | $45.03 | 7,777,254 |
2023-02-03 | $46.78 | $48.32 | $46.51 | $46.58 | $46.58 | 11,962,102 |
2023-02-02 | $46.99 | $49.49 | $46.74 | $48.76 | $48.76 | 17,101,437 |
2023-02-01 | $43.32 | $46.49 | $43.25 | $46.12 | $46.12 | 14,963,246 |
2023-01-31 | $42.08 | $43.19 | $41.82 | $43.15 | $43.15 | 9,438,377 |
2023-01-30 | $43.48 | $43.55 | $41.96 | $41.99 | $41.99 | 9,551,521 |
2023-01-27 | $43.48 | $44.80 | $43.48 | $44.25 | $44.25 | 7,952,962 |
2023-01-26 | $43.60 | $44.48 | $42.80 | $44.39 | $44.39 | 10,503,918 |
2023-01-25 | $41.72 | $42.80 | $40.77 | $42.74 | $42.74 | 9,599,968 |
2023-01-24 | $42.11 | $43.28 | $41.96 | $42.51 | $42.51 | 8,960,267 |
2023-01-23 | $40.20 | $42.85 | $40.11 | $42.75 | $42.75 | 13,619,480 |
2023-01-20 | $38.95 | $39.56 | $38.06 | $39.48 | $39.48 | 15,860,760 |
2023-01-19 | $39.98 | $40.23 | $38.54 | $38.57 | $38.57 | 10,521,917 |
2023-01-18 | $41.49 | $41.91 | $40.03 | $40.49 | $40.49 | 7,445,092 |
2023-01-17 | $40.62 | $41.16 | $40.03 | $41.03 | $41.03 | 13,030,260 |
2023-01-13 | $38.65 | $40.76 | $38.52 | $40.67 | $40.67 | 11,871,673 |
2023-01-12 | $38.36 | $40.14 | $37.42 | $39.31 | $39.31 | 14,713,050 |
2023-01-11 | $37.31 | $38.51 | $36.95 | $38.42 | $38.42 | 10,319,214 |
2023-01-10 | $36.55 | $37.34 | $36.02 | $37.01 | $37.01 | 9,699,553 |
2023-01-09 | $37.10 | $38.04 | $36.76 | $36.92 | $36.92 | 10,529,792 |
2023-01-06 | $35.15 | $36.44 | $33.75 | $36.10 | $36.10 | 21,224,910 |
2023-01-05 | $35.74 | $35.99 | $34.67 | $34.68 | $34.68 | 13,007,295 |
2023-01-04 | $36.80 | $36.94 | $35.64 | $36.61 | $36.55 | 10,226,260 |
2023-01-03 | $37.91 | $38.20 | $35.78 | $35.99 | $35.93 | 10,336,698 |
2022-12-30 | $35.88 | $37.10 | $35.58 | $37.04 | $37.04 | 8,025,303 |
2022-12-29 | $36.09 | $37.23 | $35.80 | $36.76 | $36.76 | 7,724,302 |
2022-12-28 | $35.78 | $36.23 | $35.09 | $35.38 | $35.38 | 8,096,193 |
2022-12-27 | $36.72 | $36.74 | $35.85 | $36.05 | $36.05 | 8,452,599 |
2022-12-23 | $36.74 | $37.58 | $36.29 | $37.19 | $37.19 | 6,097,631 |
2022-12-22 | $37.87 | $38.04 | $36.36 | $37.07 | $37.07 | 14,075,511 |
2022-12-21 | $38.12 | $38.97 | $38.12 | $38.87 | $38.87 | 9,159,966 |
2022-12-20 | $37.95 | $38.10 | $36.90 | $37.81 | $37.81 | 11,441,861 |
2022-12-19 | $38.94 | $39.05 | $38.00 | $38.40 | $38.40 | 10,651,314 |
2022-12-16 | $39.61 | $40.00 | $38.29 | $38.99 | $38.99 | 20,177,737 |
2022-12-15 | $41.63 | $41.68 | $39.97 | $40.02 | $40.02 | 12,084,749 |
2022-12-14 | $43.24 | $44.27 | $42.01 | $42.65 | $42.65 | 13,428,188 |
2022-12-13 | $45.32 | $45.99 | $42.33 | $43.51 | $43.51 | 12,390,251 |
2022-12-12 | $41.50 | $42.88 | $41.04 | $42.58 | $42.58 | 9,327,234 |
2022-12-09 | $41.69 | $42.77 | $41.11 | $41.50 | $41.50 | 7,286,896 |
2022-12-08 | $40.54 | $42.02 | $40.14 | $41.70 | $41.70 | 9,106,091 |
2022-12-07 | $40.48 | $41.25 | $39.88 | $40.41 | $40.41 | 8,219,818 |
2022-12-06 | $43.02 | $43.27 | $40.75 | $41.09 | $41.09 | 8,779,916 |
2022-12-05 | $44.09 | $45.08 | $42.33 | $42.97 | $42.97 | 11,345,814 |
2022-12-02 | $42.00 | $44.89 | $41.01 | $44.72 | $44.72 | 25,050,176 |
2022-12-01 | $47.12 | $47.34 | $44.83 | $45.40 | $45.40 | 15,710,141 |
2022-11-30 | $43.17 | $46.61 | $42.64 | $46.52 | $46.52 | 15,933,915 |
2022-11-29 | $42.95 | $43.56 | $42.21 | $42.91 | $42.91 | 6,747,199 |
2022-11-28 | $42.33 | $44.08 | $42.25 | $42.67 | $42.67 | 10,949,246 |
2022-11-25 | $43.17 | $43.79 | $42.88 | $42.98 | $42.98 | 4,078,234 |
2022-11-23 | $43.16 | $44.15 | $42.85 | $43.68 | $43.68 | 6,078,709 |
2022-11-22 | $41.75 | $42.93 | $41.25 | $42.92 | $42.92 | 11,645,631 |
2022-11-21 | $43.09 | $43.31 | $41.44 | $41.55 | $41.55 | 11,008,932 |
2022-11-18 | $44.85 | $45.08 | $43.77 | $44.00 | $44.00 | 8,687,623 |
2022-11-17 | $41.00 | $43.98 | $40.85 | $43.93 | $43.93 | 9,372,306 |
2022-11-16 | $43.53 | $43.83 | $41.90 | $42.25 | $42.25 | 12,062,727 |
2022-11-15 | $45.62 | $46.22 | $43.92 | $44.70 | $44.70 | 11,831,274 |
2022-11-14 | $42.96 | $43.45 | $41.83 | $43.16 | $43.16 | 11,645,493 |
2022-11-11 | $42.23 | $43.81 | $41.91 | $43.35 | $43.35 | 12,133,782 |
2022-11-10 | $39.01 | $42.72 | $39.00 | $42.65 | $42.65 | 17,081,052 |
2022-11-09 | $38.62 | $38.84 | $36.71 | $36.71 | $36.71 | 14,401,457 |
2022-11-08 | $40.86 | $40.96 | $38.95 | $39.79 | $39.79 | 12,220,680 |
2022-11-07 | $39.56 | $39.72 | $38.47 | $39.51 | $39.51 | 15,185,571 |
2022-11-04 | $38.44 | $39.97 | $37.98 | $38.97 | $38.97 | 16,070,297 |
2022-11-03 | $38.33 | $39.50 | $37.20 | $37.22 | $37.22 | 16,890,288 |
2022-11-02 | $40.36 | $41.99 | $39.00 | $39.05 | $39.05 | 13,715,307 |
2022-11-01 | $40.82 | $41.05 | $39.37 | $39.74 | $39.74 | 7,601,388 |
2022-10-31 | $40.40 | $40.78 | $39.23 | $39.68 | $39.68 | 10,413,841 |
2022-10-28 | $39.76 | $41.12 | $39.08 | $41.01 | $41.01 | 11,454,823 |
2022-10-27 | $40.50 | $42.62 | $40.03 | $40.06 | $40.06 | 18,838,075 |
2022-10-26 | $39.85 | $40.60 | $38.51 | $38.75 | $38.75 | 12,270,738 |
2022-10-25 | $38.62 | $41.39 | $38.53 | $40.61 | $40.61 | 12,620,342 |
2022-10-24 | $39.73 | $39.75 | $36.90 | $38.39 | $38.39 | 13,403,344 |
2022-10-21 | $37.66 | $39.62 | $37.57 | $39.54 | $39.54 | 9,788,359 |
2022-10-20 | $38.39 | $39.92 | $37.87 | $38.07 | $38.07 | 10,037,611 |
2022-10-19 | $37.37 | $38.62 | $37.10 | $38.10 | $38.10 | 8,246,945 |
2022-10-18 | $39.28 | $39.78 | $36.98 | $37.74 | $37.74 | 11,895,694 |
2022-10-17 | $38.36 | $39.24 | $37.60 | $37.87 | $37.87 | 11,904,972 |
2022-10-14 | $39.94 | $40.09 | $36.94 | $37.01 | $37.01 | 13,016,290 |
2022-10-13 | $35.99 | $40.06 | $35.30 | $39.13 | $39.13 | 18,383,911 |
2022-10-12 | $38.30 | $38.56 | $37.41 | $37.98 | $37.98 | 12,698,350 |
2022-10-11 | $40.00 | $40.11 | $38.00 | $38.66 | $38.66 | 17,731,638 |
2022-10-10 | $41.93 | $42.15 | $39.20 | $40.30 | $40.30 | 12,942,603 |
2022-10-07 | $46.16 | $46.39 | $42.23 | $42.35 | $42.35 | 18,033,767 |
2022-10-06 | $48.31 | $49.30 | $47.64 | $47.96 | $47.96 | 12,586,363 |
2022-10-05 | $45.91 | $49.08 | $45.57 | $48.36 | $48.36 | 15,162,413 |
2022-10-04 | $46.16 | $47.21 | $46.08 | $47.04 | $47.04 | 9,763,181 |
2022-10-03 | $43.61 | $45.07 | $43.48 | $44.50 | $44.50 | 9,859,682 |
2022-09-30 | $42.37 | $44.85 | $42.28 | $42.91 | $42.91 | 11,123,271 |
2022-09-29 | $43.57 | $43.92 | $42.11 | $42.87 | $42.87 | 9,648,900 |
2022-09-28 | $42.67 | $44.85 | $42.64 | $44.55 | $44.55 | 9,736,121 |
2022-09-27 | $43.47 | $44.09 | $42.57 | $43.40 | $43.40 | 10,397,234 |
2022-09-26 | $43.27 | $44.33 | $42.52 | $42.61 | $42.61 | 8,920,813 |
2022-09-23 | $42.88 | $43.43 | $42.31 | $43.29 | $43.29 | 11,323,947 |
2022-09-22 | $45.43 | $45.52 | $43.37 | $43.52 | $43.52 | 12,070,013 |
2022-09-21 | $45.52 | $48.24 | $45.35 | $45.46 | $45.46 | 11,894,573 |
2022-09-20 | $45.66 | $46.19 | $45.07 | $45.29 | $45.29 | 5,558,637 |
2022-09-19 | $45.79 | $46.73 | $45.45 | $46.15 | $46.15 | 7,830,219 |
2022-09-16 | $45.66 | $46.49 | $44.95 | $46.35 | $46.35 | 12,439,734 |
2022-09-15 | $47.90 | $48.70 | $46.18 | $46.67 | $46.67 | 8,870,271 |
2022-09-14 | $48.05 | $49.45 | $47.58 | $48.41 | $48.41 | 7,407,193 |
2022-09-13 | $47.84 | $48.97 | $47.35 | $48.02 | $48.02 | 15,732,380 |
2022-09-12 | $50.03 | $50.60 | $49.39 | $50.25 | $50.25 | 9,479,801 |
2022-09-09 | $48.82 | $50.10 | $48.82 | $49.74 | $49.74 | 10,922,776 |
2022-09-08 | $46.30 | $48.51 | $45.68 | $48.15 | $48.15 | 9,918,673 |
2022-09-07 | $45.60 | $47.10 | $45.00 | $46.76 | $46.76 | 11,024,047 |
2022-09-06 | $45.90 | $46.11 | $44.82 | $45.09 | $45.09 | 7,219,649 |
2022-09-02 | $46.73 | $47.22 | $45.39 | $45.76 | $45.76 | 10,358,131 |
2022-09-01 | $45.41 | $46.10 | $43.63 | $45.97 | $45.97 | 16,790,768 |
2022-08-31 | $47.56 | $48.08 | $46.35 | $46.82 | $46.82 | 12,090,035 |
2022-08-30 | $49.58 | $49.79 | $47.20 | $48.00 | $48.00 | 9,703,513 |
2022-08-29 | $49.60 | $50.90 | $48.91 | $48.99 | $48.99 | 10,003,346 |
2022-08-26 | $54.22 | $54.29 | $49.98 | $50.17 | $50.17 | 23,821,800 |
2022-08-25 | $51.50 | $55.22 | $51.17 | $55.09 | $55.09 | 13,229,252 |
2022-08-24 | $51.51 | $52.54 | $51.23 | $52.24 | $52.24 | 6,280,806 |
2022-08-23 | $51.19 | $52.52 | $51.06 | $51.58 | $51.58 | 6,093,643 |
2022-08-22 | $51.38 | $52.25 | $50.55 | $50.93 | $50.93 | 7,438,888 |
2022-08-19 | $53.42 | $54.03 | $52.58 | $53.14 | $53.14 | 7,418,973 |
2022-08-18 | $52.91 | $55.77 | $52.67 | $54.55 | $54.55 | 8,759,175 |
2022-08-17 | $53.50 | $53.63 | $51.64 | $52.65 | $52.65 | 9,196,280 |
2022-08-16 | $55.22 | $55.36 | $53.70 | $54.35 | $54.35 | 5,557,142 |
2022-08-15 | $54.88 | $55.87 | $54.42 | $55.48 | $55.48 | 5,062,816 |
2022-08-12 | $54.64 | $55.59 | $54.18 | $55.36 | $55.36 | 7,408,429 |
2022-08-11 | $55.80 | $56.64 | $53.58 | $53.71 | $53.71 | 8,965,041 |
2022-08-10 | $53.40 | $55.34 | $52.38 | $54.99 | $54.99 | 13,944,906 |
2022-08-09 | $54.14 | $54.18 | $50.42 | $51.26 | $51.26 | 16,556,766 |
2022-08-08 | $55.61 | $56.50 | $53.30 | $55.59 | $55.59 | 13,962,369 |
2022-08-05 | $56.07 | $57.60 | $56.01 | $56.94 | $56.94 | 7,832,719 |
2022-08-04 | $58.09 | $58.43 | $56.59 | $57.35 | $57.35 | 9,768,803 |
2022-08-03 | $55.57 | $58.43 | $55.55 | $58.22 | $58.22 | 9,974,452 |
2022-08-02 | $54.57 | $56.90 | $54.51 | $55.71 | $55.71 | 5,241,626 |
2022-08-01 | $54.98 | $55.87 | $53.97 | $55.33 | $55.33 | 6,959,698 |
2022-07-29 | $53.63 | $55.76 | $53.22 | $55.68 | $55.68 | 9,048,675 |
2022-07-28 | $53.50 | $54.09 | $52.22 | $53.77 | $53.77 | 6,719,928 |
2022-07-27 | $51.25 | $53.58 | $50.71 | $52.99 | $52.99 | 11,212,338 |
2022-07-26 | $50.50 | $50.97 | $48.97 | $49.48 | $49.48 | 7,512,308 |
2022-07-25 | $51.60 | $51.78 | $49.75 | $50.71 | $50.71 | 7,416,603 |
2022-07-22 | $54.57 | $54.57 | $51.35 | $52.02 | $52.02 | 10,205,570 |
2022-07-21 | $53.76 | $54.72 | $52.66 | $54.57 | $54.57 | 7,900,197 |
2022-07-20 | $52.19 | $54.04 | $51.64 | $53.68 | $53.68 | 13,315,455 |
2022-07-19 | $49.61 | $52.34 | $49.52 | $52.08 | $52.08 | 14,093,875 |
2022-07-18 | $49.37 | $50.92 | $48.45 | $48.62 | $48.62 | 12,622,030 |
2022-07-15 | $47.78 | $48.33 | $46.98 | $48.22 | $48.22 | 7,314,799 |
2022-07-14 | $45.71 | $47.23 | $44.79 | $47.11 | $47.11 | 8,595,659 |
2022-07-13 | $44.59 | $46.63 | $44.15 | $46.14 | $46.14 | 6,411,725 |
2022-07-12 | $45.70 | $46.44 | $45.18 | $45.53 | $45.53 | 6,897,614 |
2022-07-11 | $45.88 | $46.38 | $45.01 | $45.20 | $45.20 | 5,746,203 |
2022-07-08 | $45.43 | $47.41 | $45.14 | $46.99 | $46.99 | 9,130,830 |
2022-07-07 | $45.08 | $47.02 | $45.06 | $46.60 | $46.60 | 10,838,232 |
2022-07-06 | $42.78 | $44.45 | $42.50 | $43.82 | $43.76 | 8,859,058 |
2022-07-05 | $41.39 | $42.99 | $41.07 | $42.98 | $42.92 | 9,799,061 |
2022-07-01 | $42.77 | $43.55 | $41.75 | $42.55 | $42.50 | 8,790,141 |
2022-06-30 | $43.81 | $45.02 | $42.55 | $43.53 | $43.47 | 10,010,139 |
2022-06-29 | $44.60 | $44.63 | $43.27 | $44.32 | $44.26 | 8,065,279 |
2022-06-28 | $47.65 | $48.61 | $45.26 | $45.32 | $45.26 | 10,323,993 |
2022-06-27 | $49.03 | $49.17 | $47.37 | $47.65 | $47.59 | 6,915,220 |
2022-06-24 | $47.21 | $49.05 | $46.88 | $48.22 | $48.16 | 20,042,318 |
2022-06-23 | $47.11 | $47.14 | $45.19 | $46.26 | $46.20 | 7,252,438 |
2022-06-22 | $45.89 | $47.43 | $45.75 | $46.39 | $46.33 | 7,508,775 |
2022-06-21 | $46.90 | $48.38 | $46.76 | $47.03 | $46.97 | 8,834,611 |
2022-06-17 | $45.15 | $46.20 | $43.68 | $46.04 | $45.98 | 16,001,810 |
2022-06-16 | $47.39 | $47.63 | $44.33 | $45.04 | $44.98 | 14,987,596 |
2022-06-15 | $48.70 | $50.49 | $47.69 | $49.20 | $49.14 | 11,363,707 |
2022-06-14 | $49.50 | $49.84 | $47.62 | $48.52 | $48.46 | 9,614,065 |
2022-06-13 | $50.82 | $51.26 | $48.66 | $48.81 | $48.75 | 14,441,956 |
2022-06-10 | $55.22 | $55.56 | $52.92 | $53.07 | $53.00 | 12,030,158 |
2022-06-09 | $58.82 | $59.84 | $56.43 | $56.48 | $56.41 | 8,386,574 |
2022-06-08 | $60.21 | $61.07 | $58.74 | $59.35 | $59.27 | 6,343,676 |
2022-06-07 | $59.00 | $61.24 | $58.57 | $61.02 | $60.94 | 7,182,096 |
2022-06-06 | $60.61 | $61.18 | $59.37 | $59.74 | $59.66 | 5,894,883 |
2022-06-03 | $59.91 | $61.06 | $58.79 | $58.96 | $58.88 | 7,900,298 |
2022-06-02 | $57.17 | $61.50 | $57.17 | $61.43 | $61.35 | 10,128,901 |
2022-06-01 | $59.34 | $60.16 | $56.63 | $58.04 | $57.97 | 9,731,597 |
2022-05-31 | $60.58 | $61.00 | $58.47 | $59.15 | $59.07 | 14,203,196 |
2022-05-27 | $60.00 | $61.40 | $58.53 | $60.82 | $60.74 | 22,143,049 |
2022-05-26 | $53.25 | $57.23 | $53.15 | $56.99 | $56.92 | 16,074,510 |
2022-05-25 | $51.82 | $54.48 | $51.66 | $53.96 | $53.89 | 10,589,804 |
2022-05-24 | $53.35 | $53.58 | $51.56 | $52.40 | $52.33 | 10,004,885 |
2022-05-23 | $52.57 | $54.96 | $52.57 | $54.86 | $54.79 | 7,554,378 |
2022-05-20 | $55.86 | $55.91 | $51.05 | $54.07 | $54.00 | 13,790,103 |
2022-05-19 | $54.29 | $56.33 | $53.54 | $54.28 | $54.21 | 9,730,092 |
2022-05-18 | $57.37 | $59.10 | $54.69 | $55.01 | $54.94 | 10,843,385 |
2022-05-17 | $57.18 | $59.01 | $56.69 | $58.28 | $58.21 | 8,401,124 |
2022-05-16 | $57.15 | $57.35 | $55.00 | $55.23 | $55.16 | 9,417,884 |
2022-05-13 | $53.83 | $58.03 | $53.43 | $57.57 | $57.50 | 13,265,934 |
2022-05-12 | $51.38 | $53.66 | $50.41 | $52.39 | $52.32 | 12,005,762 |
2022-05-11 | $54.44 | $55.69 | $52.33 | $52.54 | $52.47 | 9,426,362 |
2022-05-10 | $55.42 | $56.55 | $52.81 | $55.13 | $55.06 | 11,114,150 |
2022-05-09 | $56.70 | $57.69 | $53.54 | $53.73 | $53.66 | 12,399,893 |
2022-05-06 | $58.03 | $60.51 | $55.61 | $57.75 | $57.68 | 11,582,262 |
2022-05-05 | $61.91 | $61.99 | $57.33 | $58.29 | $58.22 | 11,948,932 |
2022-05-04 | $60.76 | $63.11 | $57.78 | $62.91 | $62.83 | 11,636,683 |
2022-05-03 | $60.12 | $60.72 | $59.06 | $60.41 | $60.33 | 6,329,444 |
2022-05-02 | $58.11 | $60.09 | $57.38 | $60.07 | $59.99 | 8,337,260 |
2022-04-29 | $59.75 | $62.73 | $58.01 | $58.08 | $58.01 | 9,138,123 |
2022-04-28 | $58.34 | $61.88 | $57.16 | $61.06 | $60.98 | 11,584,554 |
2022-04-27 | $57.11 | $59.58 | $56.57 | $56.72 | $56.65 | 9,750,004 |
2022-04-26 | $59.90 | $60.43 | $57.85 | $57.95 | $57.88 | 10,753,165 |
2022-04-25 | $58.49 | $60.76 | $58.15 | $60.69 | $60.61 | 10,497,844 |
2022-04-22 | $59.80 | $60.52 | $58.32 | $58.44 | $58.36 | 8,638,103 |
2022-04-21 | $64.12 | $65.17 | $59.50 | $59.95 | $59.87 | 8,136,784 |
2022-04-20 | $64.50 | $65.13 | $62.48 | $62.94 | $62.86 | 6,828,388 |
2022-04-19 | $60.96 | $63.92 | $60.52 | $63.77 | $63.69 | 8,055,113 |
2022-04-18 | $60.61 | $62.47 | $60.15 | $61.73 | $61.65 | 5,830,708 |
2022-04-14 | $63.61 | $63.62 | $60.87 | $60.97 | $60.89 | 7,542,207 |
2022-04-13 | $60.78 | $63.75 | $60.09 | $63.30 | $63.22 | 9,497,421 |
2022-04-12 | $62.81 | $63.34 | $59.75 | $60.13 | $60.05 | 10,070,183 |
2022-04-11 | $61.81 | $62.37 | $60.47 | $60.73 | $60.65 | 12,152,040 |
2022-04-08 | $65.61 | $65.74 | $62.99 | $63.15 | $63.07 | 10,190,998 |
2022-04-07 | $65.80 | $67.18 | $63.53 | $65.66 | $65.58 | 11,019,135 |
2022-04-06 | $66.77 | $67.73 | $64.94 | $66.50 | $66.35 | 14,416,539 |
2022-04-05 | $72.29 | $72.32 | $68.20 | $68.31 | $68.16 | 10,751,446 |
2022-04-04 | $71.56 | $73.00 | $70.73 | $72.96 | $72.80 | 9,624,073 |
2022-04-01 | $72.00 | $72.73 | $69.42 | $71.07 | $70.91 | 8,033,290 |
2022-03-31 | $73.31 | $73.80 | $71.60 | $71.71 | $71.55 | 8,046,677 |
2022-03-30 | $74.83 | $75.51 | $72.26 | $73.01 | $72.85 | 8,727,551 |
2022-03-29 | $75.92 | $76.59 | $74.30 | $76.16 | $75.99 | 7,427,184 |
2022-03-28 | $73.85 | $74.44 | $71.95 | $74.31 | $74.15 | 6,988,225 |
2022-03-25 | $73.72 | $74.86 | $73.01 | $74.37 | $74.21 | 10,980,480 |
2022-03-24 | $69.98 | $73.86 | $69.22 | $73.76 | $73.60 | 9,556,453 |
2022-03-23 | $70.43 | $72.02 | $68.85 | $68.94 | $68.79 | 6,950,349 |
2022-03-22 | $70.42 | $72.84 | $70.33 | $71.38 | $71.22 | 6,598,464 |
2022-03-21 | $70.66 | $71.72 | $69.10 | $70.71 | $70.55 | 7,190,534 |
2022-03-18 | $69.11 | $71.77 | $68.05 | $71.33 | $71.17 | 13,397,298 |
2022-03-17 | $67.92 | $69.48 | $66.91 | $69.41 | $69.26 | 7,304,214 |
2022-03-16 | $67.00 | $69.37 | $65.04 | $68.91 | $68.76 | 13,280,502 |
2022-03-15 | $61.30 | $65.97 | $60.93 | $65.78 | $65.64 | 12,611,247 |
2022-03-14 | $62.88 | $63.34 | $58.84 | $60.25 | $60.12 | 12,496,068 |
2022-03-11 | $65.97 | $66.52 | $62.94 | $63.09 | $62.95 | 6,971,974 |
2022-03-10 | $65.25 | $66.67 | $64.37 | $65.25 | $65.11 | 7,693,751 |
2022-03-09 | $66.32 | $67.28 | $65.00 | $66.55 | $66.40 | 10,367,602 |
2022-03-08 | $61.17 | $68.14 | $60.79 | $64.51 | $64.37 | 14,892,083 |
2022-03-07 | $64.96 | $66.59 | $60.97 | $61.17 | $61.04 | 17,201,626 |
2022-03-04 | $63.68 | $68.48 | $62.35 | $63.41 | $63.27 | 25,859,008 |
2022-03-03 | $68.33 | $68.90 | $64.69 | $65.20 | $65.06 | 18,563,492 |
2022-03-02 | $66.37 | $68.50 | $65.29 | $67.67 | $67.52 | 10,682,287 |
2022-03-01 | $68.47 | $68.54 | $64.14 | $64.95 | $64.81 | 12,371,188 |
2022-02-28 | $68.00 | $69.43 | $66.23 | $68.33 | $68.18 | 12,495,107 |
2022-02-25 | $67.86 | $69.32 | $66.30 | $68.75 | $68.60 | 8,691,731 |
2022-02-24 | $61.40 | $68.08 | $60.96 | $67.79 | $67.64 | 13,272,078 |
2022-02-23 | $67.53 | $68.77 | $64.67 | $64.82 | $64.68 | 9,648,229 |
2022-02-22 | $66.48 | $68.87 | $65.67 | $66.70 | $66.55 | 7,576,233 |
2022-02-18 | $68.19 | $69.05 | $66.26 | $67.34 | $67.19 | 9,049,067 |
2022-02-17 | $70.40 | $71.00 | $67.17 | $67.55 | $67.40 | 12,107,756 |
2022-02-16 | $72.59 | $72.83 | $70.57 | $72.10 | $71.94 | 7,442,269 |
2022-02-15 | $70.18 | $74.26 | $69.83 | $74.17 | $74.01 | 12,668,861 |
2022-02-14 | $68.08 | $69.89 | $66.62 | $67.75 | $67.60 | 12,249,916 |
2022-02-11 | $73.50 | $74.84 | $67.49 | $67.99 | $67.84 | 13,642,776 |
2022-02-10 | $74.89 | $78.19 | $73.18 | $73.84 | $73.68 | 12,088,836 |
2022-02-09 | $77.65 | $77.96 | $75.28 | $77.74 | $77.57 | 10,748,207 |
2022-02-08 | $71.12 | $76.76 | $71.11 | $76.50 | $76.33 | 13,362,560 |
2022-02-07 | $71.28 | $73.21 | $71.09 | $71.57 | $71.41 | 6,969,227 |
2022-02-04 | $68.77 | $71.94 | $68.66 | $71.10 | $70.94 | 7,967,119 |
2022-02-03 | $71.02 | $72.54 | $68.34 | $68.63 | $68.48 | 11,944,317 |
2022-02-02 | $74.11 | $75.13 | $71.86 | $74.08 | $73.92 | 11,005,470 |
2022-02-01 | $72.23 | $72.62 | $69.29 | $72.42 | $72.26 | 10,089,340 |
2022-01-31 | $66.89 | $71.44 | $66.88 | $71.40 | $71.24 | 12,501,684 |
2022-01-28 | $64.89 | $66.34 | $62.55 | $66.32 | $66.17 | 11,456,292 |
2022-01-27 | $69.36 | $70.25 | $64.72 | $64.89 | $64.75 | 13,587,922 |
2022-01-26 | $70.01 | $72.20 | $66.93 | $67.66 | $67.51 | 19,451,792 |
2022-01-25 | $69.59 | $70.26 | $66.95 | $67.02 | $66.87 | 17,846,791 |
2022-01-24 | $71.06 | $72.22 | $66.97 | $72.09 | $71.93 | 22,097,031 |
2022-01-21 | $72.91 | $76.13 | $72.20 | $72.55 | $72.39 | 14,820,379 |
2022-01-20 | $77.34 | $78.65 | $73.73 | $73.80 | $73.64 | 10,401,224 |
2022-01-19 | $78.34 | $79.33 | $75.77 | $76.89 | $76.72 | 12,112,450 |
2022-01-18 | $80.30 | $81.54 | $77.42 | $77.67 | $77.50 | 12,355,299 |
2022-01-14 | $77.82 | $83.13 | $77.82 | $83.00 | $82.82 | 14,780,120 |
2022-01-13 | $85.91 | $86.65 | $78.50 | $78.65 | $78.48 | 13,860,640 |
2022-01-12 | $86.69 | $87.42 | $84.40 | $84.94 | $84.75 | 9,308,656 |
2022-01-11 | $81.18 | $86.42 | $80.80 | $86.23 | $86.04 | 15,339,615 |
2022-01-10 | $81.11 | $82.33 | $77.39 | $82.21 | $82.03 | 16,685,048 |
2022-01-07 | $85.47 | $85.87 | $82.59 | $83.11 | $82.93 | 10,289,305 |
2022-01-06 | $82.71 | $86.27 | $82.00 | $85.53 | $85.34 | 9,697,131 |
2022-01-05 | $87.04 | $89.69 | $83.99 | $84.12 | $83.88 | 11,010,495 |
2022-01-04 | $90.28 | $91.78 | $86.41 | $88.37 | $88.11 | 11,874,949 |
2022-01-03 | $87.95 | $90.05 | $87.82 | $89.43 | $89.17 | 6,819,968 |
2021-12-31 | $87.59 | $88.54 | $87.45 | $87.49 | $87.24 | 3,587,326 |
2021-12-30 | $88.54 | $88.99 | $87.23 | $87.44 | $87.19 | 4,303,145 |
2021-12-29 | $88.07 | $88.97 | $87.71 | $88.54 | $88.28 | 3,583,045 |
2021-12-28 | $90.98 | $91.06 | $87.76 | $87.99 | $87.74 | 5,803,675 |
2021-12-27 | $88.00 | $91.18 | $87.80 | $90.81 | $90.55 | 7,119,772 |
2021-12-23 | $88.24 | $89.52 | $87.45 | $87.68 | $87.43 | 8,016,518 |
2021-12-22 | $86.19 | $88.40 | $85.47 | $88.29 | $88.03 | 9,516,414 |
2021-12-21 | $86.64 | $87.29 | $84.46 | $86.30 | $86.05 | 10,103,748 |
2021-12-20 | $82.73 | $84.54 | $82.50 | $84.17 | $83.93 | 9,546,776 |
2021-12-17 | $82.00 | $85.37 | $81.58 | $84.03 | $83.79 | 16,218,652 |
2021-12-16 | $89.59 | $89.88 | $82.63 | $83.59 | $83.35 | 17,014,819 |
2021-12-15 | $85.43 | $88.84 | $84.00 | $88.37 | $88.11 | 14,422,027 |
2021-12-14 | $84.89 | $86.63 | $84.36 | $85.29 | $85.04 | 8,595,981 |
2021-12-13 | $89.44 | $89.82 | $86.49 | $86.59 | $86.34 | 7,371,538 |
2021-12-10 | $91.33 | $92.28 | $88.22 | $89.02 | $88.76 | 9,660,006 |
2021-12-09 | $90.66 | $92.79 | $89.67 | $90.03 | $89.77 | 11,836,036 |
2021-12-08 | $90.77 | $93.85 | $89.40 | $91.29 | $91.03 | 14,554,698 |
2021-12-07 | $87.46 | $92.40 | $86.89 | $91.51 | $91.24 | 21,126,729 |
2021-12-06 | $83.51 | $86.37 | $80.37 | $85.43 | $85.18 | 15,634,421 |
2021-12-03 | $85.89 | $88.49 | $80.47 | $83.59 | $83.35 | 51,023,658 |
2021-12-02 | $70.34 | $72.16 | $69.30 | $71.03 | $70.82 | 10,772,610 |
2021-12-01 | $72.75 | $75.02 | $70.83 | $70.95 | $70.74 | 8,819,171 |
2021-11-30 | $74.84 | $75.14 | $70.80 | $71.17 | $70.96 | 13,173,174 |
2021-11-29 | $73.36 | $75.29 | $73.00 | $75.02 | $74.80 | 9,161,436 |
2021-11-26 | $72.70 | $74.14 | $71.53 | $71.99 | $71.78 | 4,596,034 |
2021-11-24 | $72.47 | $74.00 | $71.80 | $73.86 | $73.65 | 4,826,037 |
2021-11-23 | $73.03 | $74.00 | $71.27 | $73.22 | $73.01 | 5,792,807 |
2021-11-22 | $75.10 | $76.12 | $72.44 | $72.75 | $72.54 | 8,645,460 |
2021-11-19 | $75.13 | $75.79 | $74.35 | $74.58 | $74.36 | 5,458,514 |
2021-11-18 | $74.70 | $75.25 | $74.20 | $75.15 | $74.93 | 5,798,086 |
2021-11-17 | $73.88 | $74.33 | $73.14 | $73.64 | $73.43 | 4,145,690 |
2021-11-16 | $72.68 | $74.10 | $71.94 | $73.82 | $73.61 | 5,087,219 |
2021-11-15 | $73.56 | $73.66 | $71.53 | $72.92 | $72.71 | 4,021,223 |
2021-11-12 | $73.82 | $74.49 | $72.59 | $73.48 | $73.27 | 5,415,669 |
2021-11-11 | $71.58 | $73.52 | $71.56 | $73.42 | $73.21 | 5,485,337 |
2021-11-10 | $71.96 | $73.25 | $70.63 | $70.97 | $70.76 | 6,463,758 |
2021-11-09 | $73.74 | $74.06 | $72.18 | $72.94 | $72.73 | 4,928,742 |
2021-11-08 | $72.15 | $73.76 | $71.79 | $73.00 | $72.79 | 6,823,700 |
2021-11-05 | $72.00 | $72.92 | $71.30 | $71.86 | $71.65 | 6,343,898 |
2021-11-04 | $69.81 | $71.63 | $68.84 | $71.54 | $71.33 | 8,692,305 |
2021-11-03 | $69.66 | $69.71 | $68.81 | $69.25 | $69.05 | 4,134,843 |
2021-11-02 | $69.00 | $71.40 | $68.91 | $69.91 | $69.71 | 7,063,910 |
2021-11-01 | $68.67 | $68.97 | $67.77 | $68.96 | $68.76 | 6,066,425 |
2021-10-29 | $67.88 | $68.88 | $67.75 | $68.50 | $68.30 | 5,436,680 |
2021-10-28 | $68.15 | $68.59 | $67.64 | $68.48 | $68.28 | 3,526,836 |
2021-10-27 | $67.50 | $68.55 | $67.15 | $67.70 | $67.50 | 4,912,039 |
2021-10-26 | $68.68 | $69.09 | $67.67 | $67.73 | $67.53 | 6,211,626 |
2021-10-25 | $66.70 | $67.98 | $66.38 | $67.67 | $67.47 | 4,999,654 |
2021-10-22 | $67.50 | $67.70 | $65.87 | $66.31 | $66.12 | 5,228,237 |
2021-10-21 | $66.58 | $67.11 | $65.94 | $67.07 | $66.88 | 5,297,649 |
2021-10-20 | $67.68 | $68.00 | $66.65 | $67.19 | $67.00 | 3,979,672 |
2021-10-19 | $67.35 | $68.12 | $66.62 | $67.85 | $67.65 | 7,367,547 |
2021-10-18 | $65.32 | $67.22 | $65.02 | $67.17 | $66.98 | 5,342,318 |
2021-10-15 | $65.90 | $66.28 | $65.26 | $65.65 | $65.46 | 5,971,324 |
2021-10-14 | $64.91 | $66.14 | $64.52 | $65.29 | $65.10 | 8,491,066 |
2021-10-13 | $64.34 | $64.70 | $63.20 | $63.42 | $63.24 | 6,701,272 |
2021-10-12 | $64.44 | $64.53 | $62.50 | $63.59 | $63.41 | 6,357,776 |
2021-10-11 | $64.26 | $64.87 | $63.39 | $63.44 | $63.26 | 4,063,394 |
2021-10-08 | $65.44 | $65.60 | $64.32 | $64.62 | $64.43 | 5,665,694 |
2021-10-07 | $65.00 | $67.19 | $64.51 | $65.15 | $64.96 | 15,222,490 |
2021-10-06 | $58.68 | $64.27 | $58.52 | $63.75 | $63.51 | 16,659,307 |
2021-10-05 | $58.38 | $60.06 | $58.26 | $59.39 | $59.16 | 7,195,808 |
2021-10-04 | $59.45 | $59.47 | $56.86 | $57.59 | $57.37 | 6,955,484 |
2021-10-01 | $60.80 | $60.87 | $58.35 | $59.83 | $59.60 | 6,822,672 |
2021-09-30 | $60.46 | $61.64 | $60.24 | $60.31 | $60.08 | 4,970,864 |
2021-09-29 | $61.08 | $61.82 | $60.08 | $60.15 | $59.92 | 4,583,745 |
2021-09-28 | $61.42 | $61.89 | $60.67 | $60.75 | $60.52 | 6,982,139 |
2021-09-27 | $62.76 | $63.58 | $62.06 | $63.07 | $62.83 | 4,097,473 |
2021-09-24 | $63.00 | $63.95 | $62.63 | $63.61 | $63.37 | 2,912,570 |
2021-09-23 | $62.86 | $63.98 | $62.82 | $63.44 | $63.20 | 4,530,038 |
2021-09-22 | $61.50 | $62.86 | $61.27 | $62.67 | $62.43 | 3,595,680 |
2021-09-21 | $61.05 | $61.49 | $60.17 | $61.03 | $60.80 | 3,468,537 |
2021-09-20 | $60.80 | $61.24 | $59.39 | $60.68 | $60.45 | 7,158,741 |
2021-09-17 | $63.14 | $63.14 | $61.74 | $62.10 | $61.86 | 11,428,291 |
2021-09-16 | $61.92 | $63.33 | $61.63 | $63.25 | $63.01 | 4,391,470 |
2021-09-15 | $62.32 | $62.94 | $61.83 | $62.46 | $62.22 | 4,436,873 |
2021-09-14 | $62.60 | $63.03 | $61.86 | $62.30 | $62.06 | 3,323,664 |
2021-09-13 | $61.93 | $62.46 | $61.05 | $62.38 | $62.14 | 5,246,907 |
2021-09-10 | $61.92 | $62.60 | $61.12 | $61.17 | $60.94 | 4,430,169 |
2021-09-09 | $60.52 | $61.85 | $60.50 | $61.25 | $61.02 | 3,305,196 |
2021-09-08 | $60.87 | $61.34 | $59.90 | $60.37 | $60.14 | 3,292,554 |
2021-09-07 | $61.76 | $62.04 | $61.21 | $61.24 | $61.01 | 3,021,105 |
2021-09-03 | $61.27 | $62.20 | $61.10 | $61.51 | $61.28 | 2,517,997 |
2021-09-02 | $61.27 | $61.50 | $60.78 | $61.32 | $61.09 | 2,777,800 |
2021-09-01 | $61.62 | $61.70 | $60.60 | $60.72 | $60.49 | 4,968,261 |
2021-08-31 | $62.00 | $62.05 | $61.11 | $61.19 | $60.96 | 5,267,940 |
2021-08-30 | $61.57 | $63.07 | $61.48 | $61.96 | $61.72 | 6,938,174 |
2021-08-27 | $61.97 | $62.24 | $60.08 | $61.34 | $61.11 | 14,782,012 |
2021-08-26 | $63.50 | $64.07 | $62.83 | $63.24 | $63.00 | 6,685,658 |
2021-08-25 | $62.78 | $63.44 | $62.46 | $63.20 | $62.96 | 6,336,298 |
2021-08-24 | $62.29 | $62.83 | $61.93 | $62.55 | $62.31 | 5,710,824 |
2021-08-23 | $60.70 | $62.19 | $60.34 | $62.00 | $61.76 | 7,325,478 |
2021-08-20 | $58.84 | $59.91 | $58.76 | $59.85 | $59.62 | 4,617,676 |
2021-08-19 | $57.36 | $59.43 | $57.10 | $58.98 | $58.76 | 4,973,789 |
2021-08-18 | $58.13 | $59.10 | $57.77 | $57.84 | $57.62 | 3,977,413 |
2021-08-17 | $58.50 | $58.78 | $57.60 | $58.52 | $58.30 | 6,497,116 |
2021-08-16 | $60.13 | $60.25 | $58.70 | $59.16 | $58.93 | 5,562,049 |
2021-08-13 | $59.83 | $60.48 | $59.51 | $60.39 | $60.16 | 3,154,231 |
2021-08-12 | $59.00 | $60.99 | $58.61 | $59.86 | $59.63 | 6,495,736 |
2021-08-11 | $60.02 | $60.40 | $59.11 | $59.79 | $59.56 | 4,029,528 |
2021-08-10 | $60.69 | $60.87 | $58.54 | $59.75 | $59.52 | 3,981,578 |
2021-08-09 | $61.06 | $61.09 | $60.06 | $60.48 | $60.25 | 2,497,554 |
2021-08-06 | $60.49 | $61.06 | $60.38 | $60.54 | $60.31 | 3,808,544 |
2021-08-05 | $62.14 | $62.71 | $60.82 | $61.05 | $60.82 | 5,947,945 |
2021-08-04 | $61.55 | $62.62 | $61.35 | $61.89 | $61.65 | 8,185,217 |
2021-08-03 | $60.21 | $61.43 | $59.35 | $61.34 | $61.11 | 6,253,348 |
2021-08-02 | $61.00 | $61.48 | $60.40 | $60.57 | $60.34 | 4,456,129 |
2021-07-30 | $59.79 | $60.60 | $59.51 | $60.51 | $60.28 | 4,456,525 |
2021-07-29 | $59.15 | $60.39 | $59.10 | $60.31 | $60.08 | 5,446,437 |
2021-07-28 | $58.07 | $59.13 | $57.97 | $58.99 | $58.76 | 5,229,420 |
2021-07-27 | $58.96 | $58.96 | $56.48 | $57.98 | $57.76 | 6,082,352 |
2021-07-26 | $58.63 | $59.24 | $58.45 | $58.95 | $58.73 | 3,516,282 |
2021-07-23 | $58.45 | $59.27 | $57.81 | $58.92 | $58.70 | 4,406,569 |
2021-07-22 | $57.57 | $58.07 | $57.39 | $57.98 | $57.76 | 3,278,462 |
2021-07-21 | $56.61 | $58.38 | $56.24 | $58.33 | $58.11 | 5,839,615 |
2021-07-20 | $54.85 | $57.03 | $54.45 | $56.56 | $56.34 | 7,876,075 |
2021-07-19 | $53.35 | $54.96 | $52.79 | $54.80 | $54.59 | 7,771,927 |
2021-07-16 | $55.90 | $56.19 | $53.77 | $53.97 | $53.76 | 6,684,912 |
2021-07-15 | $56.49 | $57.06 | $55.35 | $55.70 | $55.49 | 6,740,122 |
2021-07-14 | $57.58 | $57.58 | $55.91 | $56.01 | $55.80 | 4,629,423 |
2021-07-13 | $57.09 | $57.49 | $56.51 | $56.77 | $56.55 | 4,304,690 |
2021-07-12 | $56.64 | $57.42 | $56.52 | $57.33 | $57.11 | 4,069,387 |
2021-07-09 | $56.38 | $57.32 | $55.84 | $57.00 | $56.78 | 4,665,422 |
2021-07-08 | $55.25 | $56.64 | $55.00 | $56.27 | $56.06 | 6,320,449 |
2021-07-07 | $58.12 | $58.20 | $56.09 | $56.68 | $56.40 | 5,527,888 |
2021-07-06 | $57.96 | $57.99 | $56.81 | $57.50 | $57.22 | 5,932,175 |
2021-07-02 | $57.40 | $57.71 | $56.65 | $57.42 | $57.14 | 5,437,561 |
2021-07-01 | $57.97 | $57.98 | $56.79 | $57.39 | $57.11 | 6,112,875 |
2021-06-30 | $58.76 | $58.88 | $58.07 | $58.33 | $58.05 | 5,264,969 |
2021-06-29 | $58.55 | $58.95 | $57.84 | $58.76 | $58.47 | 5,511,975 |
2021-06-28 | $57.30 | $58.88 | $57.12 | $58.60 | $58.31 | 9,568,075 |
2021-06-25 | $56.30 | $56.54 | $55.86 | $56.30 | $56.03 | 9,023,042 |
2021-06-24 | $55.03 | $56.30 | $54.77 | $56.14 | $55.87 | 6,387,322 |
2021-06-23 | $54.23 | $54.84 | $54.23 | $54.53 | $54.26 | 3,685,950 |
2021-06-22 | $55.10 | $55.10 | $53.94 | $54.36 | $54.09 | 6,423,691 |
2021-06-21 | $54.30 | $55.34 | $53.70 | $54.82 | $54.55 | 6,748,767 |
2021-06-18 | $54.58 | $55.33 | $53.96 | $54.27 | $54.01 | 18,784,115 |
2021-06-17 | $53.85 | $55.41 | $53.81 | $55.12 | $54.85 | 8,071,483 |
2021-06-16 | $53.87 | $54.53 | $53.21 | $54.11 | $53.85 | 7,491,579 |
2021-06-15 | $53.69 | $53.88 | $53.10 | $53.59 | $53.33 | 7,409,004 |
2021-06-14 | $52.30 | $54.00 | $52.15 | $53.80 | $53.54 | 9,430,550 |
2021-06-11 | $51.65 | $52.11 | $51.22 | $52.10 | $51.85 | 7,416,162 |
2021-06-10 | $50.32 | $51.92 | $50.27 | $51.80 | $51.55 | 9,481,769 |
2021-06-09 | $50.55 | $51.30 | $50.12 | $50.35 | $50.10 | 8,731,642 |
2021-06-08 | $51.18 | $52.65 | $49.40 | $50.73 | $50.48 | 20,539,056 |
2021-06-07 | $48.91 | $48.92 | $48.13 | $48.27 | $48.03 | 10,989,152 |
2021-06-04 | $47.63 | $48.79 | $47.62 | $48.70 | $48.46 | 7,265,857 |
2021-06-03 | $47.00 | $47.90 | $46.77 | $47.18 | $46.95 | 6,664,516 |
2021-06-02 | $47.71 | $48.03 | $47.26 | $47.52 | $47.29 | 4,922,321 |
2021-06-01 | $48.74 | $48.95 | $47.57 | $47.75 | $47.52 | 5,225,364 |
2021-05-28 | $48.65 | $49.21 | $48.20 | $48.30 | $48.06 | 4,169,014 |
2021-05-27 | $48.30 | $48.67 | $47.86 | $48.36 | $48.12 | 6,909,755 |
2021-05-26 | $48.32 | $48.79 | $47.85 | $48.62 | $48.38 | 6,634,189 |
2021-05-25 | $47.97 | $48.43 | $47.52 | $48.03 | $47.80 | 8,518,072 |
2021-05-24 | $46.67 | $47.86 | $46.51 | $47.62 | $47.39 | 7,934,342 |
2021-05-21 | $46.78 | $46.78 | $45.91 | $46.22 | $45.99 | 7,602,629 |
2021-05-20 | $44.82 | $46.43 | $44.75 | $46.26 | $46.03 | 14,275,550 |
2021-05-19 | $41.46 | $44.83 | $41.25 | $44.51 | $44.29 | 13,074,101 |
2021-05-18 | $43.08 | $43.23 | $42.34 | $42.45 | $42.24 | 6,353,534 |
2021-05-17 | $42.92 | $43.31 | $42.22 | $42.81 | $42.60 | 8,721,107 |
2021-05-14 | $42.48 | $43.81 | $41.88 | $43.36 | $43.15 | 7,757,627 |
2021-05-13 | $42.03 | $42.84 | $40.79 | $41.60 | $41.40 | 9,175,034 |
2021-05-12 | $42.90 | $43.09 | $41.16 | $41.51 | $41.31 | 13,437,661 |
2021-05-11 | $42.68 | $44.58 | $42.07 | $44.22 | $44.00 | 8,225,515 |
2021-05-10 | $45.56 | $45.87 | $44.29 | $44.32 | $44.10 | 9,008,005 |
2021-05-07 | $45.90 | $46.58 | $45.51 | $45.96 | $45.74 | 5,898,002 |
2021-05-06 | $44.45 | $45.67 | $44.05 | $45.54 | $45.32 | 6,760,527 |
2021-05-05 | $44.86 | $45.63 | $44.39 | $44.79 | $44.57 | 6,351,604 |
2021-05-04 | $43.69 | $44.50 | $42.69 | $44.49 | $44.27 | 9,914,790 |
2021-05-03 | $45.48 | $45.54 | $44.12 | $44.31 | $44.09 | 7,360,121 |
2021-04-30 | $46.39 | $46.71 | $45.05 | $45.21 | $44.99 | 8,806,514 |
2021-04-29 | $47.30 | $47.47 | $46.18 | $47.26 | $47.03 | 5,626,113 |
2021-04-28 | $45.85 | $47.02 | $45.50 | $46.80 | $46.57 | 9,650,571 |
2021-04-27 | $47.46 | $47.74 | $45.83 | $45.93 | $45.71 | 9,981,480 |
2021-04-26 | $46.48 | $47.40 | $46.27 | $47.32 | $47.09 | 9,994,892 |
2021-04-23 | $45.40 | $46.47 | $45.26 | $46.10 | $45.88 | 10,249,647 |
2021-04-22 | $47.77 | $47.77 | $45.04 | $45.11 | $44.89 | 11,112,399 |
2021-04-21 | $45.62 | $47.51 | $45.23 | $47.48 | $47.25 | 9,507,495 |
2021-04-20 | $46.22 | $47.13 | $45.66 | $45.84 | $45.62 | 21,600,672 |
2021-04-19 | $47.44 | $47.82 | $46.09 | $46.65 | $46.42 | 9,722,495 |
2021-04-16 | $48.68 | $48.88 | $47.41 | $47.91 | $47.68 | 12,939,800 |
2021-04-15 | $48.60 | $49.01 | $48.16 | $48.78 | $48.54 | 6,630,112 |
2021-04-14 | $48.82 | $49.32 | $47.82 | $48.07 | $47.84 | 6,456,590 |
2021-04-13 | $49.73 | $49.98 | $48.14 | $48.75 | $48.51 | 7,682,370 |
2021-04-12 | $49.30 | $50.07 | $48.71 | $49.65 | $49.41 | 12,191,353 |
2021-04-09 | $49.64 | $50.16 | $49.30 | $49.60 | $49.36 | 7,054,351 |
2021-04-08 | $51.00 | $51.49 | $49.91 | $50.38 | $50.13 | 7,607,453 |
2021-04-07 | $50.70 | $50.93 | $50.09 | $50.36 | $50.05 | 8,130,396 |
2021-04-06 | $50.59 | $51.22 | $50.11 | $50.85 | $50.54 | 9,666,292 |
2021-04-05 | $50.54 | $51.21 | $50.12 | $51.07 | $50.76 | 9,557,257 |
2021-04-01 | $49.70 | $50.00 | $48.78 | $49.66 | $49.36 | 11,084,679 |
2021-03-31 | $48.10 | $49.60 | $47.87 | $48.98 | $48.68 | 10,221,299 |
2021-03-30 | $46.34 | $47.53 | $45.92 | $47.33 | $47.04 | 8,375,491 |
2021-03-29 | $46.85 | $47.14 | $45.91 | $46.51 | $46.23 | 9,303,318 |
2021-03-26 | $44.55 | $47.07 | $44.42 | $46.97 | $46.69 | 10,575,400 |
2021-03-25 | $44.12 | $45.11 | $43.65 | $44.75 | $44.48 | 11,073,814 |
2021-03-24 | $46.93 | $47.44 | $45.18 | $45.25 | $44.98 | 18,802,068 |
2021-03-23 | $47.74 | $47.82 | $45.94 | $46.15 | $45.87 | 8,492,226 |
2021-03-22 | $47.81 | $48.56 | $47.31 | $47.67 | $47.38 | 7,974,081 |
2021-03-19 | $46.09 | $47.25 | $45.52 | $47.00 | $46.72 | 10,172,026 |
2021-03-18 | $47.40 | $47.43 | $45.48 | $45.55 | $45.27 | 9,722,043 |
2021-03-17 | $46.83 | $48.50 | $46.31 | $48.10 | $47.81 | 11,421,333 |
2021-03-16 | $48.73 | $49.19 | $47.58 | $47.96 | $47.67 | 9,320,722 |
2021-03-15 | $47.39 | $48.38 | $47.15 | $48.36 | $48.07 | 8,372,803 |
2021-03-12 | $44.91 | $47.47 | $44.91 | $47.16 | $46.87 | 16,216,940 |
2021-03-11 | $44.50 | $46.65 | $44.28 | $46.30 | $46.02 | 18,895,349 |
2021-03-10 | $44.64 | $44.89 | $42.73 | $42.84 | $42.58 | 21,969,022 |
2021-03-09 | $42.26 | $44.49 | $41.62 | $43.86 | $43.59 | 20,324,011 |
2021-03-08 | $42.36 | $42.92 | $39.97 | $40.06 | $39.82 | 18,059,872 |
2021-03-05 | $40.60 | $41.63 | $37.92 | $41.51 | $41.26 | 21,673,008 |
2021-03-04 | $43.06 | $43.59 | $39.89 | $40.10 | $39.85 | 33,121,289 |
2021-03-03 | $47.09 | $47.57 | $45.31 | $45.56 | $45.28 | 16,898,416 |
2021-03-02 | $49.81 | $49.88 | $47.78 | $47.83 | $47.54 | 9,718,204 |
2021-03-01 | $49.09 | $49.56 | $48.19 | $49.52 | $49.22 | 9,348,071 |
2021-02-26 | $47.35 | $48.59 | $46.62 | $48.28 | $47.99 | 11,478,520 |
2021-02-25 | $48.90 | $49.42 | $46.14 | $46.56 | $46.28 | 11,445,921 |
2021-02-24 | $48.59 | $49.28 | $47.45 | $49.26 | $48.96 | 12,785,282 |
2021-02-23 | $48.20 | $49.40 | $46.68 | $48.84 | $48.54 | 13,210,716 |
2021-02-22 | $51.16 | $51.40 | $49.48 | $49.69 | $49.39 | 13,631,841 |
2021-02-19 | $51.28 | $52.22 | $50.80 | $51.89 | $51.58 | 9,959,643 |
2021-02-18 | $49.98 | $50.99 | $49.25 | $50.47 | $50.16 | 11,012,714 |
2021-02-17 | $52.06 | $52.31 | $50.07 | $50.40 | $50.09 | 10,296,613 |
2021-02-16 | $54.50 | $54.56 | $52.58 | $52.94 | $52.62 | 7,841,826 |
2021-02-12 | $52.08 | $54.18 | $51.53 | $53.82 | $53.49 | 11,378,401 |
2021-02-11 | $51.20 | $52.24 | $50.83 | $52.11 | $51.79 | 8,797,916 |
2021-02-10 | $51.26 | $51.38 | $49.84 | $50.59 | $50.28 | 7,094,053 |
2021-02-09 | $51.24 | $51.79 | $51.01 | $51.25 | $50.94 | 6,578,348 |
2021-02-08 | $50.58 | $51.62 | $50.40 | $51.60 | $51.29 | 7,499,709 |
2021-02-05 | $50.69 | $50.69 | $49.58 | $50.05 | $49.75 | 9,308,999 |
2021-02-04 | $51.25 | $51.35 | $49.94 | $50.30 | $50.00 | 11,072,122 |
2021-02-03 | $52.87 | $52.99 | $50.73 | $51.11 | $50.80 | 10,115,086 |
2021-02-02 | $53.73 | $54.01 | $51.85 | $52.86 | $52.54 | 8,677,369 |
2021-02-01 | $52.06 | $53.06 | $51.61 | $52.87 | $52.55 | 6,356,501 |
2021-01-29 | $52.50 | $52.50 | $51.03 | $51.46 | $51.15 | 7,818,511 |
2021-01-28 | $51.57 | $53.06 | $51.41 | $52.18 | $51.86 | 9,398,006 |
2021-01-27 | $53.01 | $53.59 | $50.94 | $51.14 | $50.83 | 14,169,058 |
2021-01-26 | $54.90 | $54.94 | $53.20 | $54.00 | $53.67 | 8,299,287 |
2021-01-25 | $53.34 | $54.88 | $52.46 | $54.43 | $54.10 | 10,775,903 |
2021-01-22 | $52.95 | $53.37 | $52.58 | $52.62 | $52.30 | 6,410,462 |
2021-01-21 | $54.48 | $54.62 | $52.82 | $53.49 | $53.17 | 9,327,814 |
2021-01-20 | $55.19 | $55.70 | $53.98 | $54.08 | $53.75 | 11,638,394 |
2021-01-19 | $51.70 | $54.35 | $51.66 | $53.81 | $53.48 | 16,424,013 |
2021-01-15 | $51.47 | $51.70 | $50.27 | $50.77 | $50.46 | 7,994,501 |
2021-01-14 | $50.35 | $51.94 | $49.94 | $51.31 | $51.00 | 9,324,955 |
2021-01-13 | $50.61 | $50.71 | $49.43 | $50.24 | $49.94 | 5,606,828 |
2021-01-12 | $51.15 | $51.23 | $50.03 | $50.64 | $50.33 | 6,387,709 |
2021-01-11 | $48.75 | $50.55 | $48.43 | $50.24 | $49.94 | 9,073,919 |
2021-01-08 | $49.89 | $50.64 | $48.41 | $49.08 | $48.78 | 11,093,191 |
2021-01-07 | $47.45 | $49.13 | $47.25 | $49.02 | $48.72 | 9,090,356 |
2021-01-06 | $46.78 | $47.60 | $46.36 | $46.51 | $46.23 | 6,516,434 |
2021-01-05 | $46.05 | $47.61 | $46.01 | $47.61 | $47.32 | 5,710,109 |
2021-01-04 | $47.81 | $48.56 | $45.84 | $46.31 | $46.03 | 11,418,625 |
2020-12-31 | $47.45 | $47.79 | $47.06 | $47.54 | $47.25 | 4,049,480 |
2020-12-30 | $46.68 | $47.64 | $46.54 | $47.50 | $47.21 | 4,277,526 |
2020-12-29 | $47.34 | $47.41 | $45.64 | $46.23 | $45.95 | 5,427,339 |
2020-12-28 | $47.80 | $48.10 | $46.76 | $46.98 | $46.70 | 5,241,087 |
2020-12-24 | $46.73 | $47.10 | $46.26 | $47.05 | $46.76 | 3,715,886 |
2020-12-23 | $47.18 | $47.49 | $46.36 | $46.41 | $46.13 | 5,697,038 |
2020-12-22 | $47.51 | $47.68 | $46.48 | $47.15 | $46.86 | 4,373,171 |
2020-12-21 | $46.99 | $47.69 | $46.43 | $47.25 | $46.90 | 8,689,822 |
2020-12-18 | $47.16 | $48.42 | $47.11 | $47.51 | $47.16 | 31,269,017 |
2020-12-17 | $45.96 | $47.24 | $45.79 | $47.10 | $46.76 | 10,196,017 |
2020-12-16 | $45.12 | $45.37 | $44.48 | $45.31 | $44.98 | 8,355,525 |
2020-12-15 | $45.00 | $45.43 | $44.52 | $45.16 | $44.83 | 8,005,229 |
2020-12-14 | $44.00 | $45.02 | $43.67 | $44.33 | $44.01 | 11,486,351 |
2020-12-11 | $42.96 | $43.33 | $42.10 | $42.94 | $42.63 | 6,769,047 |
2020-12-10 | $42.30 | $43.35 | $42.18 | $42.91 | $42.60 | 5,680,057 |
2020-12-09 | $43.80 | $44.33 | $42.42 | $42.56 | $42.25 | 7,073,689 |
2020-12-08 | $43.89 | $44.14 | $43.32 | $43.68 | $43.36 | 7,294,109 |
2020-12-07 | $43.43 | $44.21 | $43.14 | $44.14 | $43.82 | 8,869,746 |
2020-12-04 | $44.32 | $44.81 | $42.83 | $43.38 | $43.06 | 22,513,635 |
2020-12-03 | $45.81 | $45.98 | $45.01 | $45.52 | $45.19 | 13,101,382 |
2020-12-02 | $46.40 | $46.67 | $45.45 | $45.62 | $45.29 | 7,879,626 |
2020-12-01 | $46.90 | $47.21 | $46.21 | $46.64 | $46.30 | 8,022,481 |
2020-11-30 | $45.64 | $46.38 | $44.52 | $46.29 | $45.95 | 8,465,560 |
2020-11-27 | $44.87 | $45.58 | $44.82 | $45.11 | $44.78 | 2,858,672 |
2020-11-25 | $44.94 | $45.20 | $44.36 | $44.60 | $44.27 | 4,790,879 |
2020-11-24 | $44.95 | $45.01 | $43.78 | $44.84 | $44.51 | 5,260,690 |
2020-11-23 | $44.17 | $44.78 | $43.52 | $44.60 | $44.27 | 7,401,520 |
2020-11-20 | $44.29 | $44.82 | $43.94 | $43.96 | $43.64 | 5,455,712 |
2020-11-19 | $43.03 | $44.41 | $42.78 | $44.18 | $43.86 | 5,294,182 |
2020-11-18 | $42.81 | $43.62 | $42.73 | $43.09 | $42.77 | 5,156,844 |
2020-11-17 | $43.15 | $43.45 | $42.53 | $42.97 | $42.65 | 5,166,669 |
2020-11-16 | $43.50 | $43.82 | $42.68 | $43.31 | $42.99 | 7,093,123 |
2020-11-13 | $42.89 | $43.95 | $42.69 | $43.26 | $42.94 | 8,813,371 |
2020-11-12 | $42.17 | $42.45 | $41.29 | $41.60 | $41.30 | 7,175,263 |
2020-11-11 | $41.05 | $42.92 | $41.05 | $42.27 | $41.96 | 10,999,555 |
2020-11-10 | $41.88 | $42.07 | $39.41 | $40.32 | $40.02 | 13,783,458 |
2020-11-09 | $45.61 | $45.61 | $42.13 | $42.21 | $41.90 | 15,189,295 |
2020-11-06 | $41.42 | $45.82 | $40.99 | $45.13 | $44.80 | 23,484,620 |
2020-11-05 | $40.14 | $41.54 | $39.87 | $41.48 | $41.18 | 14,071,621 |
2020-11-04 | $37.80 | $39.49 | $37.37 | $39.16 | $38.87 | 12,970,238 |
2020-11-03 | $37.21 | $37.66 | $37.02 | $37.19 | $36.92 | 8,469,477 |
2020-11-02 | $37.90 | $37.91 | $36.51 | $36.89 | $36.62 | 11,677,536 |
2020-10-30 | $38.30 | $38.68 | $37.01 | $37.51 | $37.24 | 16,169,566 |
2020-10-29 | $36.08 | $39.70 | $35.30 | $38.21 | $37.93 | 41,594,497 |
2020-10-28 | $40.56 | $40.76 | $39.52 | $39.53 | $39.24 | 6,818,117 |
2020-10-27 | $41.19 | $41.80 | $40.84 | $41.47 | $41.17 | 5,167,454 |
2020-10-26 | $41.00 | $41.89 | $40.41 | $40.89 | $40.59 | 4,549,219 |
2020-10-23 | $41.21 | $41.47 | $40.48 | $41.43 | $41.13 | 5,584,415 |
2020-10-22 | $40.51 | $41.25 | $39.84 | $41.04 | $40.74 | 5,874,927 |
2020-10-21 | $41.56 | $41.77 | $40.34 | $40.40 | $40.10 | 7,429,920 |
2020-10-20 | $42.23 | $42.33 | $41.37 | $41.62 | $41.32 | 5,167,593 |
2020-10-19 | $43.41 | $43.62 | $41.78 | $41.85 | $41.54 | 7,106,221 |
2020-10-16 | $43.60 | $43.71 | $42.92 | $42.96 | $42.65 | 4,422,595 |
2020-10-15 | $42.67 | $43.15 | $42.54 | $42.95 | $42.64 | 5,283,807 |
2020-10-14 | $43.98 | $44.09 | $43.04 | $43.34 | $43.02 | 4,880,629 |
2020-10-13 | $43.88 | $44.24 | $43.30 | $43.78 | $43.46 | 5,534,100 |
2020-10-12 | $44.90 | $45.04 | $42.98 | $43.59 | $43.27 | 10,053,967 |
2020-10-09 | $43.83 | $44.94 | $43.39 | $44.70 | $44.37 | 10,662,145 |
2020-10-08 | $43.18 | $43.72 | $42.50 | $42.75 | $42.44 | 10,606,475 |
2020-10-07 | $43.08 | $43.67 | $42.35 | $42.62 | $42.25 | 11,121,678 |
2020-10-06 | $42.00 | $43.12 | $41.69 | $42.08 | $41.71 | 9,376,453 |
2020-10-05 | $40.49 | $41.83 | $40.03 | $41.52 | $41.16 | 9,814,804 |
2020-10-02 | $39.49 | $40.44 | $39.30 | $39.77 | $39.42 | 6,073,237 |
2020-10-01 | $40.41 | $40.73 | $39.84 | $40.31 | $39.96 | 5,971,106 |
2020-09-30 | $39.15 | $39.98 | $38.78 | $39.70 | $39.35 | 6,217,599 |
2020-09-29 | $39.96 | $40.56 | $39.37 | $39.40 | $39.06 | 6,717,980 |
2020-09-28 | $38.51 | $40.04 | $38.50 | $39.89 | $39.54 | 7,190,642 |
2020-09-25 | $37.93 | $38.17 | $37.16 | $38.05 | $37.72 | 5,833,076 |
2020-09-24 | $37.06 | $38.58 | $37.00 | $37.90 | $37.57 | 5,654,928 |
2020-09-23 | $38.82 | $38.94 | $37.52 | $37.57 | $37.24 | 5,164,213 |
2020-09-22 | $38.69 | $38.87 | $37.69 | $38.86 | $38.52 | 6,949,101 |
2020-09-21 | $37.91 | $38.44 | $37.31 | $38.38 | $38.05 | 6,343,286 |
2020-09-18 | $39.03 | $39.12 | $37.95 | $38.49 | $38.15 | 8,079,396 |
2020-09-17 | $37.26 | $38.90 | $36.78 | $38.71 | $38.37 | 7,074,406 |
2020-09-16 | $39.01 | $39.29 | $38.02 | $38.08 | $37.75 | 8,229,964 |
2020-09-15 | $39.74 | $39.74 | $38.81 | $39.01 | $38.67 | 5,907,499 |
2020-09-14 | $39.49 | $39.83 | $39.11 | $39.22 | $38.88 | 6,870,719 |
2020-09-11 | $39.05 | $39.36 | $38.14 | $38.76 | $38.42 | 5,417,910 |
2020-09-10 | $39.97 | $40.50 | $38.34 | $38.51 | $38.17 | 5,710,874 |
2020-09-09 | $38.23 | $39.62 | $37.81 | $39.45 | $39.11 | 8,619,002 |
2020-09-08 | $36.76 | $38.56 | $36.50 | $37.55 | $37.22 | 9,850,016 |
2020-09-04 | $37.66 | $38.47 | $35.94 | $37.36 | $37.03 | 10,050,566 |
2020-09-03 | $39.80 | $39.99 | $37.86 | $38.32 | $37.99 | 11,710,982 |
2020-09-02 | $39.98 | $41.34 | $39.11 | $41.19 | $40.83 | 9,767,615 |
2020-09-01 | $38.94 | $40.21 | $38.87 | $39.19 | $38.85 | 10,637,365 |
2020-08-31 | $37.99 | $39.25 | $37.79 | $38.78 | $38.44 | 9,145,442 |
2020-08-28 | $36.75 | $38.38 | $36.00 | $38.25 | $37.92 | 17,859,805 |
2020-08-27 | $35.95 | $36.60 | $35.34 | $35.91 | $35.60 | 13,501,554 |
2020-08-26 | $35.47 | $35.83 | $35.13 | $35.61 | $35.30 | 6,609,571 |
2020-08-25 | $34.72 | $35.28 | $34.56 | $35.21 | $34.90 | 9,390,178 |
2020-08-24 | $34.36 | $34.73 | $33.89 | $34.72 | $34.41 | 10,632,085 |
2020-08-21 | $32.92 | $33.46 | $32.68 | $33.46 | $33.17 | 7,007,762 |
2020-08-20 | $32.88 | $32.98 | $32.53 | $32.79 | $32.50 | 5,098,185 |
2020-08-19 | $33.47 | $33.69 | $33.02 | $33.11 | $32.82 | 4,597,877 |
2020-08-18 | $33.99 | $34.15 | $33.31 | $33.38 | $33.09 | 4,501,450 |
2020-08-17 | $33.69 | $33.95 | $33.32 | $33.78 | $33.49 | 6,512,681 |
2020-08-14 | $34.67 | $34.77 | $33.34 | $33.57 | $33.28 | 12,303,279 |
2020-08-13 | $35.25 | $35.25 | $34.42 | $34.70 | $34.40 | 10,355,587 |
2020-08-12 | $34.87 | $35.71 | $34.87 | $35.28 | $34.97 | 4,921,472 |
2020-08-11 | $35.41 | $35.47 | $34.60 | $34.69 | $34.39 | 6,101,890 |
2020-08-10 | $36.10 | $36.25 | $35.23 | $35.35 | $35.04 | 7,321,780 |
2020-08-07 | $36.68 | $36.75 | $35.34 | $36.08 | $35.77 | 10,194,785 |
2020-08-06 | $37.36 | $37.36 | $36.22 | $36.63 | $36.31 | 8,897,372 |
2020-08-05 | $37.60 | $37.82 | $36.89 | $37.77 | $37.44 | 5,851,350 |
2020-08-04 | $37.44 | $37.58 | $36.89 | $37.50 | $37.17 | 5,921,564 |
2020-08-03 | $37.01 | $37.59 | $36.91 | $37.37 | $37.04 | 9,007,370 |
2020-07-31 | $36.47 | $36.64 | $35.89 | $36.47 | $36.15 | 7,347,109 |
2020-07-30 | $34.59 | $36.05 | $34.42 | $35.94 | $35.63 | 7,244,091 |
2020-07-29 | $35.42 | $35.42 | $34.76 | $35.11 | $34.80 | 4,415,429 |
2020-07-28 | $35.47 | $35.51 | $34.88 | $34.98 | $34.68 | 4,902,482 |
2020-07-27 | $35.28 | $35.86 | $35.17 | $35.58 | $35.27 | 5,437,198 |
2020-07-24 | $34.78 | $35.52 | $34.28 | $34.99 | $34.69 | 8,198,870 |
2020-07-23 | $36.13 | $36.29 | $34.98 | $35.33 | $35.02 | 5,532,955 |
2020-07-22 | $36.41 | $36.48 | $35.67 | $36.01 | $35.70 | 6,401,603 |
2020-07-21 | $37.21 | $37.28 | $35.93 | $36.32 | $36.00 | 8,035,463 |
2020-07-20 | $36.55 | $36.99 | $36.24 | $36.88 | $36.56 | 5,854,304 |
2020-07-17 | $36.65 | $36.99 | $36.45 | $36.52 | $36.20 | 4,675,972 |
2020-07-16 | $36.39 | $36.63 | $35.86 | $36.59 | $36.27 | 5,983,477 |
2020-07-15 | $36.80 | $37.50 | $36.13 | $37.05 | $36.73 | 5,926,726 |
2020-07-14 | $36.09 | $37.35 | $35.58 | $37.23 | $36.91 | 6,579,862 |
2020-07-13 | $39.05 | $39.40 | $36.62 | $36.67 | $36.35 | 10,083,721 |
2020-07-10 | $38.43 | $38.48 | $37.71 | $38.31 | $37.98 | 6,042,932 |
2020-07-09 | $37.89 | $38.25 | $36.97 | $38.12 | $37.73 | 12,380,323 |
2020-07-08 | $35.92 | $37.60 | $35.69 | $37.58 | $37.19 | 14,213,489 |
2020-07-07 | $36.16 | $36.33 | $35.41 | $35.44 | $35.08 | 6,335,286 |
2020-07-06 | $35.82 | $36.47 | $35.63 | $36.16 | $35.79 | 9,304,895 |
2020-07-02 | $34.83 | $35.39 | $34.68 | $35.02 | $34.66 | 6,105,834 |
2020-07-01 | $35.00 | $35.02 | $34.29 | $34.37 | $34.02 | 6,006,200 |
2020-06-30 | $33.62 | $35.14 | $33.62 | $35.06 | $34.70 | 8,157,569 |
2020-06-29 | $33.19 | $33.79 | $32.64 | $33.56 | $33.22 | 8,119,974 |
2020-06-26 | $33.95 | $34.11 | $33.05 | $33.23 | $32.89 | 8,854,017 |
2020-06-25 | $33.56 | $33.89 | $32.96 | $33.87 | $33.52 | 4,459,818 |
2020-06-24 | $34.09 | $34.53 | $33.56 | $33.63 | $33.28 | 5,454,220 |
2020-06-23 | $35.22 | $35.22 | $34.34 | $34.36 | $34.01 | 5,971,002 |
2020-06-22 | $34.13 | $34.89 | $33.77 | $34.71 | $34.35 | 8,879,677 |
2020-06-19 | $34.93 | $34.95 | $33.92 | $33.98 | $33.63 | 11,803,369 |
2020-06-18 | $35.20 | $35.20 | $34.31 | $34.49 | $34.14 | 6,677,254 |
2020-06-17 | $34.92 | $35.47 | $34.82 | $34.98 | $34.62 | 5,785,244 |
2020-06-16 | $35.76 | $35.79 | $34.02 | $34.74 | $34.38 | 8,474,973 |
2020-06-15 | $33.00 | $34.48 | $32.67 | $34.39 | $34.04 | 7,886,839 |
2020-06-12 | $34.48 | $34.60 | $33.11 | $33.73 | $33.38 | 7,836,233 |
2020-06-11 | $33.98 | $34.51 | $33.24 | $33.32 | $32.98 | 9,151,489 |
2020-06-10 | $35.48 | $35.69 | $35.02 | $35.06 | $34.70 | 7,960,716 |
2020-06-09 | $34.36 | $35.62 | $34.25 | $35.17 | $34.81 | 9,777,129 |
2020-06-08 | $35.34 | $35.79 | $34.83 | $34.95 | $34.59 | 12,326,497 |
2020-06-05 | $36.34 | $36.74 | $35.76 | $35.89 | $35.52 | 9,852,821 |
2020-06-04 | $35.70 | $36.92 | $35.33 | $35.89 | $35.52 | 10,832,335 |
2020-06-03 | $35.25 | $36.88 | $35.23 | $35.96 | $35.59 | 21,611,583 |
2020-06-02 | $33.01 | $34.67 | $32.91 | $34.61 | $34.25 | 16,181,430 |
2020-06-01 | $32.35 | $33.16 | $31.95 | $32.98 | $32.64 | 12,082,322 |
2020-05-29 | $32.57 | $32.96 | $31.47 | $32.62 | $32.29 | 22,896,621 |
2020-05-28 | $30.53 | $31.08 | $29.69 | $29.97 | $29.66 | 16,513,879 |
2020-05-27 | $30.53 | $30.93 | $29.25 | $30.70 | $30.38 | 13,027,928 |
2020-05-26 | $31.92 | $32.00 | $30.29 | $30.40 | $30.09 | 14,322,727 |
2020-05-22 | $29.23 | $30.19 | $28.89 | $30.13 | $29.82 | 9,105,495 |
2020-05-21 | $28.82 | $29.52 | $28.82 | $29.10 | $28.80 | 11,246,611 |
2020-05-20 | $28.02 | $29.17 | $27.93 | $28.96 | $28.66 | 12,493,330 |
2020-05-19 | $27.75 | $28.33 | $27.35 | $27.37 | $27.09 | 7,419,458 |
2020-05-18 | $26.80 | $27.76 | $26.80 | $27.58 | $27.30 | 8,694,083 |
2020-05-15 | $25.63 | $26.42 | $25.44 | $26.34 | $26.07 | 5,852,100 |
2020-05-14 | $25.48 | $26.34 | $24.98 | $26.28 | $26.01 | 7,684,777 |
2020-05-13 | $26.25 | $26.42 | $25.41 | $25.78 | $25.52 | 8,089,540 |
2020-05-12 | $26.65 | $26.84 | $26.01 | $26.05 | $25.78 | 9,157,693 |
2020-05-11 | $26.54 | $26.74 | $26.17 | $26.34 | $26.07 | 9,062,007 |
2020-05-08 | $26.41 | $27.00 | $26.41 | $26.85 | $26.57 | 9,202,137 |
2020-05-07 | $26.90 | $27.01 | $26.24 | $26.44 | $26.17 | 7,496,449 |
2020-05-06 | $26.69 | $27.18 | $26.57 | $26.60 | $26.33 | 7,844,067 |
2020-05-05 | $26.24 | $26.55 | $25.99 | $26.27 | $26.00 | 7,724,908 |
2020-05-04 | $25.07 | $25.72 | $25.03 | $25.70 | $25.44 | 6,958,456 |
2020-05-01 | $26.06 | $26.37 | $25.14 | $25.43 | $25.17 | 11,143,186 |
2020-04-30 | $27.63 | $27.64 | $26.73 | $26.74 | $26.47 | 7,945,822 |
2020-04-29 | $27.30 | $27.96 | $27.21 | $27.75 | $27.47 | 9,784,615 |
2020-04-28 | $27.93 | $27.95 | $26.82 | $26.88 | $26.60 | 10,343,165 |
2020-04-27 | $27.55 | $28.06 | $27.17 | $27.43 | $27.15 | 10,695,973 |
2020-04-24 | $26.47 | $27.20 | $26.13 | $27.13 | $26.85 | 8,056,116 |
2020-04-23 | $26.50 | $26.99 | $26.22 | $26.42 | $26.15 | 9,032,251 |
2020-04-22 | $26.25 | $26.67 | $25.85 | $26.65 | $26.38 | 9,741,061 |
2020-04-21 | $25.91 | $26.13 | $24.86 | $25.28 | $25.02 | 10,118,719 |
2020-04-20 | $25.65 | $26.62 | $25.44 | $26.23 | $25.96 | 9,800,645 |
2020-04-17 | $26.33 | $26.60 | $25.70 | $25.96 | $25.69 | 4,888,441 |
2020-04-16 | $25.25 | $25.87 | $24.86 | $25.79 | $25.53 | 12,789,176 |
2020-04-15 | $25.31 | $25.34 | $24.81 | $25.15 | $24.89 | 8,106,699 |
2020-04-14 | $25.10 | $25.70 | $24.85 | $25.53 | $25.27 | 9,367,869 |
2020-04-13 | $24.38 | $24.51 | $24.05 | $24.51 | $24.26 | 6,679,361 |
2020-04-09 | $25.09 | $25.29 | $23.88 | $24.28 | $24.03 | 9,993,531 |
2020-04-08 | $24.20 | $24.82 | $23.86 | $24.74 | $24.49 | 6,998,088 |
2020-04-07 | $24.50 | $24.69 | $23.54 | $23.87 | $23.62 | 8,846,965 |
2020-04-06 | $23.43 | $23.99 | $22.95 | $23.84 | $23.60 | 10,362,591 |
2020-04-03 | $22.45 | $22.88 | $22.15 | $22.43 | $22.20 | 7,963,357 |
2020-04-02 | $21.29 | $22.83 | $21.29 | $22.65 | $22.42 | 9,597,261 |
2020-04-01 | $21.80 | $22.66 | $21.38 | $21.64 | $21.36 | 8,253,368 |
2020-03-31 | $22.65 | $23.58 | $22.23 | $22.63 | $22.34 | 14,411,924 |
2020-03-30 | $22.67 | $23.05 | $22.20 | $22.70 | $22.41 | 7,438,158 |
2020-03-27 | $22.45 | $23.16 | $21.89 | $22.35 | $22.06 | 10,962,273 |
2020-03-26 | $22.03 | $23.24 | $21.52 | $23.18 | $22.88 | 9,371,300 |
2020-03-25 | $22.01 | $23.10 | $21.45 | $21.60 | $21.32 | 11,585,612 |
2020-03-24 | $20.20 | $22.06 | $20.13 | $21.86 | $21.58 | 13,566,520 |
2020-03-23 | $18.70 | $19.11 | $17.82 | $18.96 | $18.72 | 9,422,025 |
2020-03-20 | $19.06 | $19.83 | $18.43 | $18.67 | $18.43 | 12,976,131 |
2020-03-19 | $17.33 | $19.52 | $16.89 | $18.84 | $18.60 | 10,526,703 |
2020-03-18 | $17.31 | $18.52 | $16.45 | $17.25 | $17.03 | 10,930,683 |
2020-03-17 | $18.13 | $19.15 | $17.18 | $18.82 | $18.58 | 11,453,737 |
2020-03-16 | $18.62 | $19.21 | $17.72 | $17.74 | $17.51 | 9,805,457 |
2020-03-13 | $20.84 | $21.00 | $18.95 | $20.78 | $20.51 | 12,543,808 |
2020-03-12 | $20.50 | $21.29 | $19.53 | $19.56 | $19.31 | 13,800,417 |
2020-03-11 | $22.69 | $22.91 | $21.84 | $22.01 | $21.73 | 10,322,204 |
2020-03-10 | $23.12 | $23.22 | $22.25 | $23.21 | $22.91 | 14,173,481 |
2020-03-09 | $22.15 | $23.52 | $22.00 | $22.22 | $21.93 | 13,199,123 |
2020-03-06 | $24.51 | $24.67 | $23.28 | $24.09 | $23.78 | 14,684,700 |
2020-03-05 | $24.45 | $25.80 | $24.33 | $24.93 | $24.61 | 30,864,708 |
2020-03-04 | $21.78 | $22.60 | $21.72 | $22.59 | $22.30 | 10,687,043 |
2020-03-03 | $22.12 | $22.72 | $21.26 | $21.30 | $21.03 | 12,016,749 |
2020-03-02 | $21.60 | $22.00 | $20.79 | $21.96 | $21.68 | 13,312,445 |
2020-02-28 | $19.59 | $21.34 | $19.50 | $21.30 | $21.03 | 23,333,655 |
2020-02-27 | $21.61 | $21.71 | $20.54 | $20.55 | $20.29 | 20,046,784 |
2020-02-26 | $22.82 | $23.35 | $22.18 | $22.36 | $22.07 | 11,222,597 |
2020-02-25 | $23.36 | $23.45 | $22.55 | $22.65 | $22.36 | 12,658,310 |
2020-02-24 | $22.93 | $23.42 | $22.47 | $22.96 | $22.66 | 13,623,010 |
2020-02-21 | $24.97 | $24.98 | $24.23 | $24.43 | $24.12 | 6,711,191 |
2020-02-20 | $25.16 | $25.49 | $24.74 | $25.13 | $24.81 | 5,778,016 |
2020-02-19 | $25.14 | $25.52 | $25.03 | $25.21 | $24.89 | 6,274,814 |
2020-02-18 | $24.71 | $24.97 | $24.56 | $24.79 | $24.47 | 6,082,256 |
2020-02-14 | $25.35 | $25.49 | $24.75 | $25.12 | $24.80 | 5,264,489 |
2020-02-13 | $25.12 | $25.52 | $24.78 | $25.22 | $24.90 | 6,782,895 |
2020-02-12 | $25.64 | $25.79 | $25.25 | $25.48 | $25.15 | 9,362,364 |
2020-02-11 | $24.61 | $25.78 | $24.59 | $25.50 | $25.17 | 19,616,847 |
2020-02-10 | $23.78 | $24.15 | $23.46 | $24.15 | $23.84 | 13,403,429 |
2020-02-07 | $24.23 | $24.46 | $23.86 | $24.02 | $23.71 | 20,910,398 |
2020-02-06 | $25.90 | $26.00 | $25.47 | $25.75 | $25.42 | 4,263,943 |
2020-02-05 | $25.33 | $26.05 | $25.02 | $25.84 | $25.51 | 10,777,653 |
2020-02-04 | $24.85 | $25.18 | $24.51 | $24.76 | $24.44 | 10,544,109 |
2020-02-03 | $24.31 | $24.50 | $24.11 | $24.21 | $23.90 | 9,259,007 |
2020-01-31 | $24.79 | $24.79 | $23.91 | $24.04 | $23.73 | 10,871,044 |
2020-01-30 | $24.92 | $25.22 | $24.17 | $24.80 | $24.48 | 17,018,975 |
2020-01-29 | $26.11 | $26.19 | $25.04 | $25.09 | $24.77 | 17,660,151 |
2020-01-28 | $26.19 | $26.60 | $26.06 | $26.33 | $25.99 | 6,130,578 |
2020-01-27 | $26.26 | $26.41 | $25.84 | $25.87 | $25.54 | 8,398,122 |
2020-01-24 | $28.31 | $28.34 | $26.96 | $27.31 | $26.96 | 7,317,191 |
2020-01-23 | $27.81 | $28.04 | $27.39 | $28.02 | $27.66 | 6,735,111 |
2020-01-22 | $27.68 | $28.14 | $27.61 | $27.78 | $27.42 | 7,084,270 |
2020-01-21 | $28.19 | $28.30 | $27.23 | $27.51 | $27.16 | 16,185,063 |
2020-01-17 | $28.50 | $28.86 | $28.24 | $28.49 | $28.12 | 11,551,182 |
2020-01-16 | $27.12 | $28.36 | $27.08 | $28.25 | $27.89 | 23,666,366 |
2020-01-15 | $27.35 | $27.39 | $26.62 | $26.72 | $26.38 | 11,387,855 |
2020-01-14 | $27.61 | $27.92 | $27.31 | $27.51 | $27.16 | 11,440,219 |
2020-01-13 | $26.73 | $27.54 | $26.65 | $27.52 | $27.17 | 11,568,786 |
2020-01-10 | $26.20 | $26.60 | $26.04 | $26.50 | $26.16 | 7,201,711 |
2020-01-09 | $26.47 | $26.47 | $25.87 | $26.10 | $25.76 | 8,525,237 |
2020-01-08 | $26.24 | $26.43 | $25.91 | $26.05 | $25.71 | 7,867,931 |
2020-01-07 | $25.87 | $26.39 | $25.79 | $26.25 | $25.91 | 7,553,716 |
2020-01-06 | $26.29 | $26.30 | $25.59 | $25.68 | $25.35 | 10,437,714 |
2020-01-03 | $26.61 | $27.06 | $26.47 | $26.67 | $26.33 | 9,733,297 |
2020-01-02 | $27.00 | $27.39 | $26.82 | $27.38 | $27.03 | 6,504,280 |
2019-12-31 | $26.29 | $26.62 | $26.24 | $26.56 | $26.22 | 3,870,961 |
2019-12-30 | $26.60 | $26.68 | $26.15 | $26.41 | $26.07 | 5,835,216 |
2019-12-27 | $27.03 | $27.10 | $26.63 | $26.69 | $26.35 | 5,142,712 |
2019-12-26 | $26.60 | $26.95 | $26.51 | $26.93 | $26.58 | 4,384,045 |
2019-12-24 | $26.60 | $26.61 | $26.26 | $26.55 | $26.21 | 3,475,705 |
2019-12-23 | $26.08 | $26.69 | $26.08 | $26.50 | $26.10 | 6,328,004 |
2019-12-20 | $26.22 | $26.25 | $25.75 | $25.96 | $25.57 | 8,703,429 |
2019-12-19 | $25.70 | $26.10 | $25.65 | $26.05 | $25.66 | 7,768,294 |
2019-12-18 | $25.87 | $25.95 | $25.49 | $25.58 | $25.19 | 7,696,553 |
2019-12-17 | $26.13 | $26.13 | $25.61 | $25.77 | $25.38 | 7,207,126 |
2019-12-16 | $26.13 | $26.24 | $25.75 | $25.93 | $25.54 | 7,859,902 |
2019-12-13 | $25.72 | $26.39 | $25.57 | $25.72 | $25.33 | 11,555,739 |
2019-12-12 | $24.84 | $25.75 | $24.84 | $25.63 | $25.24 | 12,111,430 |
2019-12-11 | $24.00 | $24.85 | $23.88 | $24.78 | $24.41 | 11,826,189 |
2019-12-10 | $23.73 | $24.09 | $23.57 | $23.68 | $23.32 | 8,227,573 |
2019-12-09 | $24.04 | $24.11 | $23.46 | $23.52 | $23.16 | 9,009,296 |
2019-12-06 | $23.91 | $24.37 | $23.70 | $24.17 | $23.80 | 10,509,643 |
2019-12-05 | $24.03 | $24.20 | $23.39 | $23.45 | $23.10 | 11,028,364 |
2019-12-04 | $24.65 | $24.89 | $23.70 | $23.92 | $23.56 | 26,768,327 |
2019-12-03 | $24.94 | $25.38 | $24.52 | $25.16 | $24.78 | 12,183,581 |
2019-12-02 | $26.44 | $26.45 | $25.78 | $25.81 | $25.42 | 7,121,146 |
2019-11-29 | $26.67 | $26.67 | $26.33 | $26.37 | $25.97 | 3,318,790 |
2019-11-27 | $26.68 | $26.88 | $26.62 | $26.68 | $26.28 | 3,662,209 |
2019-11-26 | $26.57 | $26.66 | $26.17 | $26.51 | $26.11 | 9,175,543 |
2019-11-25 | $26.28 | $26.88 | $26.18 | $26.68 | $26.28 | 6,139,002 |
2019-11-22 | $26.30 | $26.40 | $25.92 | $25.99 | $25.60 | 3,543,782 |
2019-11-21 | $26.23 | $26.53 | $25.99 | $26.14 | $25.75 | 4,586,758 |
2019-11-20 | $26.19 | $26.70 | $25.92 | $26.39 | $25.99 | 5,501,054 |
2019-11-19 | $26.15 | $26.49 | $25.76 | $26.36 | $25.96 | 7,041,967 |
2019-11-18 | $26.90 | $26.97 | $26.09 | $26.12 | $25.73 | 10,850,549 |
2019-11-15 | $27.36 | $27.44 | $26.82 | $26.86 | $26.45 | 7,505,503 |
2019-11-14 | $27.68 | $27.68 | $26.69 | $26.99 | $26.58 | 13,235,675 |
2019-11-13 | $27.78 | $28.37 | $27.63 | $28.11 | $27.69 | 8,747,369 |
2019-11-12 | $27.27 | $28.38 | $27.25 | $28.07 | $27.65 | 15,690,660 |
2019-11-11 | $27.00 | $27.10 | $26.73 | $26.95 | $26.54 | 3,844,451 |
2019-11-08 | $27.10 | $27.15 | $26.55 | $27.07 | $26.66 | 6,356,624 |
2019-11-07 | $27.08 | $27.18 | $26.73 | $26.88 | $26.47 | 4,166,376 |
2019-11-06 | $26.96 | $27.05 | $26.45 | $26.66 | $26.26 | 4,833,934 |
2019-11-05 | $26.99 | $27.47 | $26.81 | $27.04 | $26.63 | 8,704,796 |
2019-11-04 | $26.33 | $26.82 | $25.92 | $26.80 | $26.40 | 10,065,562 |
2019-11-01 | $24.55 | $25.35 | $24.38 | $25.14 | $24.76 | 6,331,750 |
2019-10-31 | $24.40 | $24.50 | $23.91 | $24.39 | $24.02 | 4,440,349 |
2019-10-30 | $24.73 | $24.88 | $24.25 | $24.40 | $24.03 | 4,731,075 |
2019-10-29 | $25.12 | $25.34 | $24.66 | $24.71 | $24.34 | 4,758,704 |
2019-10-28 | $25.19 | $25.29 | $25.02 | $25.15 | $24.77 | 4,686,229 |
2019-10-25 | $24.50 | $24.96 | $24.33 | $24.75 | $24.38 | 5,645,555 |
2019-10-24 | $23.76 | $24.44 | $23.73 | $24.40 | $24.03 | 8,591,089 |
2019-10-23 | $23.82 | $23.93 | $23.30 | $23.34 | $22.99 | 5,886,473 |
2019-10-22 | $24.13 | $24.18 | $23.80 | $24.10 | $23.74 | 7,240,555 |
2019-10-21 | $24.00 | $24.08 | $23.71 | $24.02 | $23.66 | 3,656,441 |
2019-10-18 | $23.58 | $23.73 | $23.21 | $23.68 | $23.32 | 5,875,926 |
2019-10-17 | $24.10 | $24.19 | $23.57 | $23.63 | $23.27 | 6,907,732 |
2019-10-16 | $24.30 | $24.44 | $23.76 | $23.78 | $23.42 | 4,308,882 |
2019-10-15 | $24.22 | $24.58 | $24.07 | $24.40 | $24.03 | 3,711,784 |
2019-10-14 | $24.00 | $24.09 | $23.77 | $24.05 | $23.69 | 3,563,519 |
2019-10-11 | $23.76 | $24.30 | $23.74 | $24.04 | $23.68 | 6,757,578 |
2019-10-10 | $23.38 | $23.71 | $23.12 | $23.29 | $22.94 | 6,685,732 |
2019-10-09 | $23.23 | $23.62 | $23.06 | $23.30 | $22.95 | 5,424,460 |
2019-10-08 | $24.19 | $24.29 | $22.94 | $22.95 | $22.55 | 11,478,949 |
2019-10-07 | $24.40 | $24.75 | $24.40 | $24.52 | $24.09 | 6,384,007 |
2019-10-04 | $24.46 | $24.50 | $24.17 | $24.44 | $24.01 | 7,516,583 |
2019-10-03 | $24.03 | $24.25 | $23.69 | $23.91 | $23.49 | 11,583,413 |
2019-10-02 | $23.75 | $24.11 | $23.51 | $23.99 | $23.57 | 9,462,910 |
2019-10-01 | $25.15 | $25.27 | $23.82 | $24.00 | $23.58 | 10,828,388 |
2019-09-30 | $24.98 | $25.01 | $24.59 | $24.97 | $24.53 | 5,169,596 |
2019-09-27 | $24.88 | $25.21 | $24.52 | $24.76 | $24.32 | 4,234,784 |
2019-09-26 | $24.93 | $25.13 | $24.55 | $24.99 | $24.55 | 5,366,702 |
2019-09-25 | $24.37 | $24.99 | $24.18 | $24.92 | $24.48 | 8,553,667 |
2019-09-24 | $25.20 | $25.26 | $24.14 | $24.31 | $23.88 | 8,596,145 |
2019-09-23 | $24.81 | $25.25 | $24.79 | $25.04 | $24.60 | 5,965,704 |
2019-09-20 | $25.64 | $25.71 | $24.72 | $24.84 | $24.40 | 11,329,025 |
2019-09-19 | $25.71 | $25.98 | $25.55 | $25.61 | $25.16 | 5,307,829 |
2019-09-18 | $25.93 | $25.95 | $25.28 | $25.62 | $25.17 | 6,227,822 |
2019-09-17 | $25.25 | $25.89 | $25.19 | $25.85 | $25.39 | 7,008,795 |
2019-09-16 | $25.74 | $25.75 | $25.32 | $25.40 | $24.95 | 7,503,766 |
2019-09-13 | $26.01 | $26.10 | $25.83 | $25.86 | $25.40 | 4,544,245 |
2019-09-12 | $26.16 | $26.53 | $25.88 | $25.97 | $25.51 | 8,367,310 |
2019-09-11 | $24.94 | $26.10 | $24.86 | $25.99 | $25.53 | 8,264,027 |
2019-09-10 | $25.01 | $25.01 | $24.52 | $24.81 | $24.37 | 6,631,061 |
2019-09-09 | $24.99 | $25.18 | $24.76 | $25.00 | $24.56 | 6,396,795 |
2019-09-06 | $24.98 | $25.06 | $24.64 | $24.86 | $24.42 | 7,003,929 |
2019-09-05 | $24.52 | $25.06 | $24.52 | $24.87 | $24.43 | 9,064,612 |
2019-09-04 | $23.53 | $24.13 | $23.53 | $24.03 | $23.61 | 9,810,621 |
2019-09-03 | $23.67 | $23.84 | $23.22 | $23.29 | $22.88 | 10,936,046 |
2019-08-30 | $24.10 | $24.87 | $23.55 | $23.97 | $23.55 | 16,596,719 |
2019-08-29 | $24.03 | $24.53 | $23.92 | $24.20 | $23.77 | 9,814,240 |
2019-08-28 | $23.46 | $23.63 | $23.22 | $23.58 | $23.16 | 7,112,417 |
2019-08-27 | $23.94 | $23.94 | $23.18 | $23.51 | $23.10 | 9,613,047 |
2019-08-26 | $23.99 | $24.17 | $23.52 | $23.60 | $23.18 | 7,869,338 |
2019-08-23 | $24.55 | $24.95 | $23.63 | $23.78 | $23.36 | 8,106,413 |
2019-08-22 | $25.06 | $25.11 | $24.61 | $24.80 | $24.36 | 6,231,811 |
2019-08-21 | $25.20 | $25.25 | $24.70 | $24.82 | $24.38 | 9,520,274 |
2019-08-20 | $25.17 | $25.21 | $24.89 | $24.92 | $24.48 | 3,621,795 |
2019-08-19 | $25.58 | $25.69 | $25.13 | $25.17 | $24.73 | 4,654,965 |
2019-08-16 | $24.45 | $25.13 | $24.42 | $24.94 | $24.50 | 6,346,683 |
2019-08-15 | $24.95 | $25.03 | $24.02 | $24.08 | $23.66 | 8,574,365 |
2019-08-14 | $24.48 | $24.85 | $24.28 | $24.70 | $24.26 | 5,921,836 |
2019-08-13 | $23.88 | $25.35 | $23.79 | $25.14 | $24.70 | 12,419,706 |
2019-08-12 | $24.59 | $24.84 | $23.81 | $23.92 | $23.50 | 10,196,276 |
2019-08-09 | $25.07 | $25.28 | $24.71 | $24.72 | $24.28 | 7,308,583 |
2019-08-08 | $25.02 | $25.37 | $24.69 | $25.36 | $24.91 | 9,301,884 |
2019-08-07 | $24.02 | $24.81 | $23.96 | $24.70 | $24.26 | 10,635,868 |
2019-08-06 | $24.45 | $24.73 | $24.06 | $24.27 | $23.84 | 10,110,278 |
2019-08-05 | $24.44 | $24.50 | $23.69 | $23.95 | $23.53 | 10,797,942 |
2019-08-02 | $25.18 | $25.45 | $24.89 | $25.03 | $24.59 | 8,321,967 |
2019-08-01 | $26.36 | $26.79 | $25.29 | $25.65 | $25.20 | 11,023,004 |
2019-07-31 | $26.90 | $27.01 | $26.01 | $26.26 | $25.80 | 9,769,086 |
2019-07-30 | $27.00 | $27.08 | $26.68 | $26.87 | $26.40 | 7,175,363 |
2019-07-29 | $27.33 | $27.41 | $27.01 | $27.28 | $26.80 | 4,842,620 |
2019-07-26 | $27.45 | $27.64 | $27.26 | $27.33 | $26.85 | 7,531,856 |
2019-07-25 | $26.95 | $27.39 | $26.80 | $27.21 | $26.73 | 15,639,188 |
2019-07-24 | $26.50 | $27.28 | $26.41 | $27.17 | $26.69 | 15,198,139 |
2019-07-23 | $26.09 | $26.52 | $25.98 | $26.50 | $26.03 | 6,782,352 |
2019-07-22 | $25.60 | $26.03 | $25.54 | $25.85 | $25.39 | 7,112,061 |
2019-07-19 | $26.60 | $26.61 | $25.85 | $25.92 | $25.46 | 7,402,033 |
2019-07-18 | $26.09 | $26.65 | $26.05 | $26.39 | $25.92 | 9,970,975 |
2019-07-17 | $26.01 | $26.28 | $25.69 | $26.10 | $25.64 | 10,488,498 |
2019-07-16 | $25.99 | $26.14 | $25.59 | $25.73 | $25.28 | 6,720,022 |
2019-07-15 | $25.55 | $26.18 | $25.55 | $26.01 | $25.55 | 9,393,083 |
2019-07-12 | $24.99 | $25.41 | $24.92 | $25.40 | $24.95 | 5,473,486 |
2019-07-11 | $25.11 | $25.15 | $24.71 | $24.89 | $24.45 | 6,004,591 |
2019-07-10 | $24.87 | $25.29 | $24.75 | $25.10 | $24.60 | 7,479,537 |
2019-07-09 | $24.01 | $24.67 | $24.00 | $24.56 | $24.07 | 6,013,288 |
2019-07-08 | $24.05 | $24.25 | $23.89 | $24.14 | $23.66 | 4,879,932 |
2019-07-05 | $24.46 | $24.53 | $24.05 | $24.30 | $23.81 | 5,074,014 |
2019-07-03 | $24.45 | $24.65 | $24.12 | $24.57 | $24.08 | 7,971,031 |
2019-07-02 | $24.23 | $24.24 | $23.94 | $24.03 | $23.55 | 6,300,472 |
2019-07-01 | $24.94 | $24.98 | $24.00 | $24.27 | $23.78 | 14,323,761 |
2019-06-28 | $24.13 | $24.24 | $23.75 | $23.87 | $23.39 | 14,472,418 |
2019-06-27 | $23.98 | $24.35 | $23.82 | $23.89 | $23.41 | 6,706,236 |
2019-06-26 | $23.82 | $24.20 | $23.67 | $23.71 | $23.24 | 10,674,045 |
2019-06-25 | $23.78 | $23.99 | $23.40 | $23.41 | $22.94 | 6,013,675 |
2019-06-24 | $23.92 | $24.14 | $23.75 | $23.78 | $23.30 | 6,229,809 |
2019-06-21 | $24.00 | $24.14 | $23.73 | $23.97 | $23.49 | 11,021,375 |
2019-06-20 | $24.87 | $24.92 | $24.04 | $24.12 | $23.64 | 8,621,485 |
2019-06-19 | $24.55 | $24.69 | $24.24 | $24.31 | $23.82 | 5,964,182 |
2019-06-18 | $23.97 | $24.60 | $23.92 | $24.55 | $24.06 | 8,869,027 |
2019-06-17 | $23.77 | $24.02 | $23.63 | $23.72 | $23.25 | 5,066,430 |
2019-06-14 | $23.62 | $24.00 | $23.43 | $23.83 | $23.35 | 5,691,293 |
2019-06-13 | $24.39 | $24.47 | $24.18 | $24.26 | $23.77 | 8,078,606 |
2019-06-12 | $24.48 | $24.56 | $23.90 | $24.06 | $23.58 | 7,899,737 |
2019-06-11 | $24.91 | $25.07 | $24.33 | $24.67 | $24.18 | 11,312,678 |
2019-06-10 | $24.17 | $24.85 | $24.14 | $24.45 | $23.96 | 14,926,697 |
2019-06-07 | $23.85 | $24.18 | $23.56 | $24.05 | $23.57 | 12,180,363 |
2019-06-06 | $23.29 | $23.74 | $23.07 | $23.69 | $23.22 | 8,467,236 |
2019-06-05 | $23.58 | $23.90 | $22.85 | $23.17 | $22.71 | 10,973,877 |
2019-06-04 | $22.70 | $23.46 | $22.49 | $23.42 | $22.95 | 15,107,704 |
2019-06-03 | $22.29 | $22.85 | $22.22 | $22.35 | $21.90 | 10,711,030 |
2019-05-31 | $22.26 | $22.64 | $21.79 | $22.30 | $21.85 | 19,941,265 |
2019-05-30 | $22.10 | $22.68 | $22.07 | $22.19 | $21.75 | 12,816,637 |
2019-05-29 | $22.02 | $22.21 | $21.53 | $22.02 | $21.58 | 14,232,403 |
2019-05-28 | $21.95 | $22.08 | $21.30 | $21.34 | $20.91 | 12,785,545 |
2019-05-24 | $22.20 | $22.41 | $21.91 | $21.92 | $21.48 | 4,942,717 |
2019-05-23 | $22.28 | $22.33 | $21.77 | $22.12 | $21.68 | 9,991,496 |
2019-05-22 | $22.12 | $22.63 | $22.02 | $22.60 | $22.15 | 10,739,368 |
2019-05-21 | $22.32 | $22.62 | $21.93 | $22.40 | $21.95 | 15,334,027 |
2019-05-20 | $22.06 | $22.33 | $21.57 | $21.74 | $21.31 | 17,319,320 |
2019-05-17 | $22.61 | $23.46 | $22.52 | $22.62 | $22.17 | 11,575,698 |
2019-05-16 | $22.61 | $23.28 | $22.35 | $23.10 | $22.64 | 9,764,720 |
2019-05-15 | $22.50 | $23.26 | $22.45 | $23.10 | $22.64 | 7,282,323 |
2019-05-14 | $22.49 | $22.96 | $22.32 | $22.89 | $22.43 | 10,021,216 |
2019-05-13 | $22.92 | $22.98 | $22.03 | $22.14 | $21.70 | 14,438,735 |
2019-05-10 | $23.36 | $23.70 | $22.92 | $23.51 | $23.04 | 7,448,570 |
2019-05-09 | $23.56 | $23.56 | $22.84 | $23.40 | $22.93 | 9,471,004 |
2019-05-08 | $23.71 | $24.13 | $23.67 | $23.86 | $23.38 | 7,784,368 |
2019-05-07 | $24.20 | $24.38 | $23.48 | $23.85 | $23.37 | 14,175,020 |
2019-05-06 | $23.63 | $24.49 | $23.55 | $24.43 | $23.94 | 8,585,474 |
2019-05-03 | $24.81 | $24.92 | $24.41 | $24.69 | $24.20 | 8,489,069 |
2019-05-02 | $24.64 | $24.99 | $24.45 | $24.71 | $24.22 | 8,839,073 |
2019-05-01 | $25.16 | $25.33 | $24.66 | $24.68 | $24.19 | 9,213,596 |
2019-04-30 | $25.02 | $25.33 | $24.86 | $25.02 | $24.52 | 16,850,340 |
2019-04-29 | $25.05 | $25.35 | $24.80 | $25.14 | $24.64 | 9,213,784 |
2019-04-26 | $24.89 | $25.13 | $24.75 | $25.06 | $24.56 | 18,043,037 |
2019-04-25 | $25.42 | $25.53 | $25.02 | $25.40 | $24.89 | 13,981,670 |
2019-04-24 | $25.32 | $25.74 | $25.25 | $25.47 | $24.96 | 15,549,892 |
2019-04-23 | $24.85 | $25.20 | $24.75 | $25.12 | $24.62 | 11,051,635 |
2019-04-22 | $24.70 | $24.98 | $24.52 | $24.84 | $24.34 | 9,349,388 |
2019-04-18 | $24.91 | $25.24 | $24.77 | $24.85 | $24.35 | 14,936,654 |
2019-04-17 | $24.45 | $25.41 | $24.35 | $24.87 | $24.37 | 25,140,276 |
2019-04-16 | $23.83 | $24.19 | $23.68 | $24.01 | $23.53 | 19,847,791 |
2019-04-15 | $23.84 | $24.11 | $23.54 | $23.71 | $23.24 | 22,393,984 |
2019-04-12 | $22.97 | $23.93 | $22.90 | $23.74 | $23.27 | 27,099,494 |
2019-04-11 | $22.35 | $22.64 | $22.09 | $22.64 | $22.19 | 13,545,954 |
2019-04-10 | $21.72 | $22.38 | $21.60 | $22.34 | $21.89 | 23,481,968 |
2019-04-09 | $21.32 | $21.72 | $21.27 | $21.71 | $21.28 | 14,212,732 |
2019-04-08 | $21.14 | $21.51 | $21.10 | $21.44 | $21.01 | 12,445,204 |
2019-04-05 | $20.99 | $21.36 | $20.81 | $21.30 | $20.87 | 15,739,671 |
2019-04-04 | $20.59 | $21.09 | $20.55 | $20.97 | $20.55 | 18,746,694 |
2019-04-03 | $20.48 | $20.88 | $20.39 | $20.63 | $20.22 | 18,321,309 |
2019-04-02 | $20.14 | $20.29 | $19.95 | $20.18 | $19.78 | 10,597,682 |
2019-04-01 | $20.12 | $20.31 | $20.01 | $20.25 | $19.79 | 10,548,675 |
2019-03-29 | $19.59 | $19.99 | $19.58 | $19.89 | $19.43 | 16,222,397 |
2019-03-28 | $19.92 | $20.07 | $19.39 | $19.42 | $18.98 | 12,323,426 |
2019-03-27 | $19.98 | $20.09 | $19.65 | $19.82 | $19.37 | 11,039,287 |
2019-03-26 | $19.92 | $20.11 | $19.51 | $19.69 | $19.24 | 6,956,996 |
2019-03-25 | $19.62 | $19.88 | $19.41 | $19.73 | $19.28 | 6,611,062 |
2019-03-22 | $20.60 | $20.69 | $19.65 | $19.71 | $19.26 | 11,485,102 |
2019-03-21 | $20.06 | $20.98 | $20.00 | $20.79 | $20.31 | 12,587,905 |
2019-03-20 | $20.21 | $20.35 | $19.97 | $20.01 | $19.55 | 8,250,319 |
2019-03-19 | $20.04 | $20.43 | $20.01 | $20.23 | $19.77 | 9,277,857 |
2019-03-18 | $20.09 | $20.15 | $19.67 | $19.95 | $19.49 | 7,853,396 |
2019-03-15 | $19.63 | $20.17 | $19.55 | $20.14 | $19.68 | 17,340,451 |
2019-03-14 | $19.66 | $19.81 | $19.36 | $19.41 | $18.97 | 5,413,069 |
2019-03-13 | $19.88 | $19.98 | $19.63 | $19.69 | $19.24 | 7,603,978 |
2019-03-12 | $19.44 | $19.98 | $19.33 | $19.79 | $19.34 | 13,464,310 |
2019-03-11 | $18.80 | $19.48 | $18.80 | $19.38 | $18.94 | 12,695,237 |
2019-03-08 | $18.65 | $18.82 | $18.08 | $18.68 | $18.25 | 21,587,815 |
2019-03-07 | $19.54 | $19.56 | $19.07 | $19.17 | $18.73 | 22,402,715 |
2019-03-06 | $20.05 | $20.11 | $19.60 | $19.60 | $19.15 | 10,403,334 |
2019-03-05 | $20.06 | $20.22 | $19.95 | $20.05 | $19.59 | 7,351,623 |
2019-03-04 | $20.18 | $20.37 | $19.84 | $20.14 | $19.68 | 11,137,026 |
2019-03-01 | $20.09 | $20.18 | $19.61 | $20.03 | $19.57 | 10,152,088 |
2019-02-28 | $19.58 | $20.28 | $19.57 | $19.95 | $19.49 | 12,913,975 |
2019-02-27 | $19.77 | $19.86 | $19.57 | $19.71 | $19.26 | 6,274,190 |
2019-02-26 | $19.64 | $19.95 | $19.57 | $19.88 | $19.42 | 11,545,236 |
2019-02-25 | $20.00 | $20.05 | $19.68 | $19.70 | $19.25 | 10,597,701 |
2019-02-22 | $19.75 | $19.89 | $19.56 | $19.65 | $19.20 | 7,373,472 |
2019-02-21 | $19.72 | $19.80 | $19.51 | $19.61 | $19.16 | 6,174,193 |
2019-02-20 | $19.32 | $19.93 | $19.27 | $19.80 | $19.35 | 12,252,192 |
2019-02-19 | $19.05 | $19.44 | $18.92 | $19.31 | $18.87 | 12,043,755 |
2019-02-15 | $19.37 | $19.37 | $18.76 | $18.83 | $18.40 | 12,615,961 |
2019-02-14 | $19.20 | $19.42 | $19.14 | $19.19 | $18.75 | 9,543,208 |
2019-02-13 | $19.53 | $19.71 | $19.24 | $19.29 | $18.85 | 11,681,928 |
2019-02-12 | $19.30 | $19.56 | $19.23 | $19.40 | $18.96 | 16,531,311 |
2019-02-11 | $18.48 | $19.06 | $18.36 | $19.05 | $18.61 | 9,159,486 |
2019-02-08 | $18.03 | $18.45 | $17.98 | $18.39 | $17.97 | 7,981,407 |
2019-02-07 | $17.98 | $18.49 | $17.95 | $18.33 | $17.91 | 21,169,909 |
2019-02-06 | $18.90 | $19.17 | $18.85 | $19.04 | $18.60 | 18,243,653 |
2019-02-05 | $18.39 | $18.72 | $18.29 | $18.66 | $18.23 | 7,971,941 |
2019-02-04 | $18.46 | $18.63 | $18.25 | $18.57 | $18.14 | 5,047,700 |
2019-02-01 | $18.55 | $18.67 | $18.29 | $18.41 | $17.99 | 7,979,789 |
2019-01-31 | $18.30 | $18.71 | $18.16 | $18.53 | $18.11 | 11,476,883 |
2019-01-30 | $18.44 | $18.48 | $18.16 | $18.37 | $17.95 | 9,679,555 |
2019-01-29 | $18.42 | $18.48 | $17.90 | $18.13 | $17.71 | 10,201,294 |
2019-01-28 | $17.94 | $18.57 | $17.80 | $18.36 | $17.94 | 12,975,804 |
2019-01-25 | $17.82 | $18.86 | $17.77 | $18.57 | $18.14 | 29,600,599 |
2019-01-24 | $17.00 | $17.86 | $16.97 | $17.50 | $17.10 | 20,010,176 |
2019-01-23 | $16.73 | $16.95 | $16.54 | $16.68 | $16.30 | 10,392,138 |
2019-01-22 | $16.76 | $16.82 | $16.40 | $16.66 | $16.28 | 10,433,189 |
2019-01-18 | $16.68 | $17.25 | $16.53 | $16.88 | $16.49 | 18,502,433 |
2019-01-17 | $16.52 | $16.60 | $16.33 | $16.52 | $16.14 | 12,741,314 |
2019-01-16 | $16.84 | $16.99 | $16.63 | $16.64 | $16.26 | 8,583,237 |
2019-01-15 | $17.05 | $17.27 | $16.79 | $16.84 | $16.45 | 10,151,300 |
2019-01-14 | $17.13 | $17.25 | $16.97 | $17.04 | $16.65 | 6,910,699 |
2019-01-11 | $17.01 | $17.48 | $16.95 | $17.33 | $16.93 | 15,121,253 |
2019-01-10 | $16.98 | $17.20 | $16.79 | $17.11 | $16.72 | 10,672,866 |
2019-01-09 | $16.81 | $17.11 | $16.74 | $17.09 | $16.70 | 7,767,523 |
2019-01-08 | $16.81 | $16.89 | $16.43 | $16.69 | $16.31 | 10,637,395 |
2019-01-07 | $16.27 | $16.70 | $16.25 | $16.61 | $16.23 | 8,462,928 |
2019-01-04 | $16.13 | $16.38 | $15.99 | $16.24 | $15.87 | 13,825,107 |
2019-01-03 | $16.14 | $16.39 | $15.70 | $15.77 | $15.41 | 13,107,643 |
2019-01-02 | $15.90 | $16.76 | $15.81 | $16.50 | $16.12 | 18,511,504 |
2018-12-31 | $15.88 | $16.22 | $15.83 | $16.19 | $15.82 | 12,796,012 |
2018-12-28 | $15.79 | $15.94 | $15.59 | $15.65 | $15.29 | 6,684,617 |
2018-12-27 | $15.26 | $15.71 | $15.18 | $15.70 | $15.34 | 8,725,260 |
2018-12-26 | $14.58 | $15.48 | $14.34 | $15.47 | $15.12 | 9,799,936 |
2018-12-24 | $14.77 | $14.84 | $14.40 | $14.41 | $14.08 | 4,340,089 |
2018-12-21 | $14.99 | $15.18 | $14.71 | $14.89 | $14.49 | 13,027,269 |
2018-12-20 | $14.76 | $15.33 | $14.63 | $14.85 | $14.45 | 12,848,987 |
2018-12-19 | $15.36 | $15.76 | $14.72 | $14.76 | $14.36 | 13,503,348 |
2018-12-18 | $15.36 | $15.99 | $15.36 | $15.44 | $15.02 | 12,562,542 |
2018-12-17 | $15.29 | $15.50 | $15.10 | $15.25 | $14.84 | 8,722,790 |
2018-12-14 | $15.49 | $15.65 | $15.30 | $15.38 | $14.97 | 9,006,600 |
2018-12-13 | $15.92 | $16.00 | $15.38 | $15.65 | $15.23 | 20,932,209 |
2018-12-12 | $15.58 | $15.91 | $15.34 | $15.35 | $14.94 | 12,820,694 |
2018-12-11 | $15.64 | $15.75 | $15.25 | $15.30 | $14.89 | 7,947,901 |
2018-12-10 | $15.40 | $15.70 | $15.19 | $15.35 | $14.94 | 11,795,974 |
2018-12-07 | $15.93 | $16.08 | $15.32 | $15.44 | $15.02 | 10,758,187 |
2018-12-06 | $15.97 | $16.25 | $15.26 | $16.09 | $15.66 | 28,042,986 |
2018-12-04 | $16.28 | $16.36 | $15.47 | $15.50 | $15.08 | 16,395,601 |
2018-12-03 | $16.53 | $16.72 | $16.32 | $16.38 | $15.94 | 9,410,432 |
2018-11-30 | $15.99 | $16.16 | $15.80 | $16.11 | $15.68 | 10,689,492 |
2018-11-29 | $15.97 | $16.31 | $15.88 | $16.07 | $15.64 | 6,814,114 |
2018-11-28 | $16.09 | $16.19 | $15.70 | $16.10 | $15.67 | 8,329,337 |
2018-11-27 | $15.90 | $16.17 | $15.60 | $16.02 | $15.59 | 9,742,468 |
2018-11-26 | $15.83 | $16.00 | $15.63 | $15.98 | $15.55 | 11,318,039 |
2018-11-23 | $15.46 | $15.78 | $15.43 | $15.65 | $15.23 | 2,519,812 |
2018-11-21 | $15.52 | $15.79 | $15.39 | $15.67 | $15.25 | 5,389,335 |
2018-11-20 | $14.73 | $15.44 | $14.69 | $15.22 | $14.81 | 9,055,423 |
2018-11-19 | $15.87 | $15.90 | $15.14 | $15.19 | $14.78 | 9,245,148 |
2018-11-16 | $15.73 | $16.10 | $15.60 | $15.90 | $15.47 | 14,017,597 |
2018-11-15 | $15.57 | $16.37 | $15.57 | $16.10 | $15.67 | 12,062,447 |
2018-11-14 | $15.93 | $16.09 | $15.59 | $15.73 | $15.31 | 7,704,478 |
2018-11-13 | $15.81 | $16.15 | $15.62 | $15.72 | $15.30 | 12,521,447 |
2018-11-12 | $16.10 | $16.13 | $15.56 | $15.79 | $15.36 | 8,908,190 |
2018-11-09 | $16.50 | $16.52 | $16.18 | $16.39 | $15.95 | 8,858,402 |
2018-11-08 | $16.76 | $16.93 | $16.61 | $16.71 | $16.26 | 7,662,159 |
2018-11-07 | $17.02 | $17.05 | $16.56 | $16.88 | $16.43 | 8,988,038 |
2018-11-06 | $17.09 | $17.27 | $16.74 | $16.86 | $16.41 | 9,408,832 |
2018-11-05 | $17.44 | $17.55 | $16.97 | $17.14 | $16.68 | 6,203,941 |
2018-11-02 | $17.41 | $17.63 | $16.87 | $17.59 | $17.12 | 10,297,814 |
2018-11-01 | $16.44 | $17.66 | $16.44 | $17.58 | $17.11 | 14,167,276 |
2018-10-31 | $16.41 | $16.63 | $16.18 | $16.41 | $15.97 | 9,367,293 |
2018-10-30 | $15.50 | $16.14 | $15.48 | $16.13 | $15.70 | 13,097,234 |
2018-10-29 | $15.81 | $16.20 | $15.31 | $15.60 | $15.18 | 12,271,863 |
2018-10-26 | $16.15 | $16.16 | $15.34 | $15.68 | $15.26 | 19,423,711 |
2018-10-25 | $16.90 | $17.16 | $16.75 | $16.84 | $16.39 | 16,522,594 |
2018-10-24 | $17.20 | $17.29 | $16.53 | $16.54 | $16.09 | 12,471,866 |
2018-10-23 | $17.42 | $17.91 | $17.10 | $17.54 | $17.07 | 14,312,917 |
2018-10-22 | $17.91 | $18.08 | $17.41 | $18.00 | $17.51 | 11,774,431 |
2018-10-19 | $18.20 | $18.45 | $17.57 | $17.76 | $17.28 | 8,421,465 |
2018-10-18 | $18.77 | $18.88 | $17.97 | $18.09 | $17.60 | 10,601,057 |
2018-10-17 | $19.07 | $19.10 | $18.38 | $18.96 | $18.45 | 17,449,277 |
2018-10-16 | $18.34 | $19.12 | $18.29 | $18.87 | $18.36 | 20,762,488 |
2018-10-15 | $18.13 | $18.48 | $17.97 | $18.12 | $17.63 | 11,877,027 |
2018-10-12 | $18.39 | $18.46 | $17.83 | $18.01 | $17.52 | 13,115,688 |
2018-10-11 | $17.41 | $18.56 | $17.18 | $17.72 | $17.24 | 18,097,826 |
2018-10-10 | $18.15 | $18.20 | $17.37 | $17.38 | $16.91 | 15,497,741 |
2018-10-09 | $18.25 | $18.66 | $18.00 | $18.47 | $17.97 | 16,556,329 |
2018-10-08 | $18.50 | $18.63 | $18.08 | $18.35 | $17.86 | 11,235,118 |
2018-10-05 | $19.22 | $19.42 | $18.33 | $18.60 | $18.10 | 10,234,963 |
2018-10-04 | $19.45 | $19.65 | $19.15 | $19.28 | $18.76 | 9,869,057 |
2018-10-03 | $19.50 | $19.62 | $19.14 | $19.57 | $19.04 | 11,297,211 |
2018-10-02 | $19.21 | $19.64 | $19.18 | $19.40 | $18.88 | 12,588,282 |
2018-10-01 | $19.39 | $19.49 | $19.11 | $19.27 | $18.75 | 10,931,906 |
2018-09-28 | $18.66 | $19.31 | $18.64 | $19.30 | $18.72 | 14,835,127 |
2018-09-27 | $18.56 | $18.98 | $18.42 | $18.71 | $18.15 | 11,470,519 |
2018-09-26 | $18.52 | $18.72 | $18.35 | $18.49 | $17.94 | 9,113,849 |
2018-09-25 | $18.96 | $18.98 | $18.49 | $18.59 | $18.03 | 9,255,658 |
2018-09-24 | $18.66 | $18.89 | $18.52 | $18.88 | $18.31 | 8,833,741 |
2018-09-21 | $18.75 | $18.92 | $18.56 | $18.85 | $18.28 | 15,210,370 |
2018-09-20 | $18.52 | $18.99 | $18.52 | $18.85 | $18.28 | 13,849,936 |
2018-09-19 | $18.74 | $18.93 | $18.31 | $18.45 | $17.90 | 11,315,553 |
2018-09-18 | $18.67 | $18.70 | $18.35 | $18.66 | $18.10 | 11,315,123 |
2018-09-17 | $18.72 | $18.87 | $18.36 | $18.44 | $17.89 | 8,619,225 |
2018-09-14 | $18.56 | $19.08 | $18.47 | $18.97 | $18.40 | 14,161,494 |
2018-09-13 | $18.50 | $18.67 | $18.14 | $18.54 | $17.98 | 14,662,244 |
2018-09-12 | $18.56 | $18.69 | $18.16 | $18.33 | $17.78 | 11,965,627 |
2018-09-11 | $18.69 | $19.13 | $18.55 | $18.80 | $18.24 | 15,130,129 |
2018-09-10 | $19.57 | $19.62 | $18.83 | $19.03 | $18.46 | 19,795,735 |
2018-09-07 | $20.90 | $20.90 | $19.28 | $19.45 | $18.87 | 36,018,330 |
2018-09-06 | $20.45 | $20.62 | $19.45 | $19.46 | $18.88 | 18,985,284 |
2018-09-05 | $20.70 | $20.75 | $20.40 | $20.48 | $19.87 | 9,087,394 |
2018-09-04 | $20.58 | $20.89 | $20.44 | $20.70 | $20.08 | 9,769,872 |
2018-08-31 | $20.88 | $21.08 | $20.62 | $20.68 | $20.06 | 8,589,405 |
2018-08-30 | $21.09 | $21.16 | $20.76 | $20.85 | $20.23 | 5,522,249 |
2018-08-29 | $20.61 | $21.24 | $20.55 | $21.07 | $20.44 | 8,211,489 |
2018-08-28 | $20.52 | $20.67 | $20.35 | $20.59 | $19.97 | 9,077,677 |
2018-08-27 | $20.64 | $20.92 | $20.48 | $20.49 | $19.88 | 7,724,134 |
2018-08-24 | $20.43 | $20.54 | $20.33 | $20.49 | $19.88 | 3,692,340 |
2018-08-23 | $20.46 | $20.65 | $20.21 | $20.24 | $19.63 | 4,981,297 |
2018-08-22 | $20.21 | $20.55 | $20.12 | $20.44 | $19.83 | 3,587,258 |
2018-08-21 | $19.96 | $20.39 | $19.85 | $20.30 | $19.69 | 7,358,611 |
2018-08-20 | $19.90 | $20.09 | $19.48 | $19.84 | $19.25 | 9,106,214 |
2018-08-17 | $20.39 | $20.39 | $19.72 | $19.78 | $19.19 | 12,338,369 |
2018-08-16 | $20.20 | $20.40 | $20.06 | $20.27 | $19.66 | 8,183,907 |
2018-08-15 | $20.28 | $20.44 | $19.89 | $20.09 | $19.49 | 9,422,991 |
2018-08-14 | $20.86 | $20.91 | $20.47 | $20.49 | $19.88 | 7,805,670 |
2018-08-13 | $20.91 | $21.08 | $20.77 | $20.79 | $20.17 | 5,690,301 |
2018-08-10 | $21.15 | $21.34 | $20.81 | $20.91 | $20.28 | 6,189,988 |
2018-08-09 | $22.02 | $22.05 | $21.67 | $21.69 | $21.04 | 3,210,567 |
2018-08-08 | $22.12 | $22.25 | $21.99 | $22.10 | $21.44 | 4,788,956 |
2018-08-07 | $21.95 | $22.19 | $21.84 | $22.17 | $21.51 | 5,093,670 |
2018-08-06 | $21.27 | $21.88 | $21.24 | $21.85 | $21.20 | 4,740,712 |
2018-08-03 | $21.50 | $21.64 | $21.18 | $21.37 | $20.73 | 6,762,819 |
2018-08-02 | $21.00 | $21.57 | $20.97 | $21.57 | $20.92 | 4,599,687 |
2018-08-01 | $21.30 | $21.62 | $21.09 | $21.20 | $20.56 | 8,826,732 |
2018-07-31 | $21.40 | $21.63 | $21.05 | $21.31 | $20.67 | 6,984,844 |
2018-07-30 | $21.79 | $21.89 | $20.99 | $21.24 | $20.60 | 5,388,486 |
2018-07-27 | $22.05 | $22.36 | $21.54 | $21.67 | $21.02 | 9,672,460 |
2018-07-26 | $21.65 | $22.12 | $21.65 | $22.06 | $21.40 | 9,199,571 |
2018-07-25 | $21.52 | $21.79 | $21.20 | $21.70 | $21.05 | 7,760,007 |
2018-07-24 | $21.98 | $22.20 | $21.45 | $21.55 | $20.90 | 7,560,389 |
2018-07-23 | $21.71 | $21.90 | $21.35 | $21.74 | $21.09 | 8,083,318 |
2018-07-20 | $21.65 | $22.12 | $21.46 | $21.86 | $21.20 | 7,806,515 |
2018-07-19 | $21.57 | $21.74 | $21.29 | $21.71 | $21.06 | 8,743,338 |
2018-07-18 | $21.70 | $21.90 | $21.37 | $21.58 | $20.93 | 7,015,443 |
2018-07-17 | $21.02 | $21.78 | $20.93 | $21.70 | $21.05 | 11,203,420 |
2018-07-16 | $21.86 | $21.97 | $21.14 | $21.15 | $20.52 | 10,783,185 |
2018-07-13 | $22.04 | $22.18 | $21.73 | $21.86 | $21.20 | 7,650,465 |
2018-07-12 | $21.98 | $22.26 | $21.75 | $22.14 | $21.48 | 10,913,967 |
2018-07-11 | $22.15 | $22.40 | $21.72 | $21.74 | $21.09 | 12,153,341 |
2018-07-10 | $22.21 | $22.92 | $22.20 | $22.66 | $21.98 | 29,134,517 |
2018-07-09 | $21.87 | $22.03 | $21.55 | $22.01 | $21.35 | 11,541,606 |
2018-07-06 | $21.21 | $21.75 | $21.10 | $21.63 | $20.98 | 7,913,209 |
2018-07-05 | $21.19 | $21.34 | $20.93 | $21.34 | $20.64 | 10,280,225 |
2018-07-03 | $21.45 | $21.59 | $20.92 | $21.02 | $20.33 | 7,859,373 |
2018-07-02 | $21.08 | $21.50 | $20.76 | $21.47 | $20.77 | 10,320,099 |
2018-06-29 | $21.73 | $22.06 | $21.37 | $21.44 | $20.74 | 19,429,254 |
2018-06-28 | $21.68 | $22.09 | $21.16 | $21.77 | $21.06 | 34,399,156 |
2018-06-27 | $20.85 | $20.87 | $20.12 | $20.12 | $19.46 | 11,348,351 |
2018-06-26 | $20.29 | $20.29 | $19.81 | $19.91 | $19.26 | 10,091,642 |
2018-06-25 | $20.98 | $21.02 | $19.98 | $20.18 | $19.52 | 9,398,334 |
2018-06-22 | $21.39 | $21.45 | $20.93 | $21.31 | $20.61 | 6,890,827 |
2018-06-21 | $21.94 | $22.09 | $21.22 | $21.24 | $20.55 | 4,887,267 |
2018-06-20 | $21.44 | $21.97 | $21.35 | $21.75 | $21.04 | 5,308,799 |
2018-06-19 | $21.53 | $21.63 | $20.78 | $21.32 | $20.62 | 10,732,361 |
2018-06-18 | $21.73 | $21.82 | $21.45 | $21.77 | $21.06 | 5,472,061 |
2018-06-15 | $21.90 | $22.00 | $21.57 | $21.91 | $21.19 | 7,032,356 |
2018-06-14 | $22.04 | $22.10 | $21.48 | $21.76 | $21.05 | 6,318,379 |
2018-06-13 | $21.71 | $22.10 | $21.61 | $22.00 | $21.28 | 10,431,126 |
2018-06-12 | $21.32 | $21.64 | $21.32 | $21.61 | $20.90 | 5,356,098 |
2018-06-11 | $21.66 | $21.91 | $21.27 | $21.37 | $20.67 | 10,988,601 |
2018-06-08 | $21.86 | $22.00 | $21.35 | $21.75 | $21.04 | 9,299,725 |
2018-06-07 | $22.42 | $22.95 | $22.16 | $22.20 | $21.48 | 13,699,907 |
2018-06-06 | $22.06 | $22.14 | $21.73 | $22.11 | $21.39 | 4,966,563 |
2018-06-05 | $22.20 | $22.20 | $21.81 | $22.03 | $21.31 | 5,686,867 |
2018-06-04 | $22.29 | $22.46 | $21.81 | $22.09 | $21.37 | 7,150,296 |
2018-06-01 | $21.90 | $22.68 | $21.54 | $22.17 | $21.45 | 10,533,690 |
2018-05-31 | $21.91 | $22.07 | $21.32 | $21.54 | $20.84 | 12,753,425 |
2018-05-30 | $22.17 | $22.18 | $21.57 | $21.99 | $21.27 | 9,435,173 |
2018-05-29 | $22.26 | $22.55 | $21.79 | $21.94 | $21.22 | 8,735,750 |
2018-05-25 | $22.54 | $22.75 | $22.15 | $22.49 | $21.76 | 24,161,984 |
2018-05-24 | $22.00 | $22.15 | $21.76 | $21.95 | $21.23 | 7,478,273 |
2018-05-23 | $21.83 | $22.09 | $21.72 | $22.05 | $21.33 | 5,253,323 |
2018-05-22 | $21.62 | $22.09 | $21.50 | $21.92 | $21.20 | 6,113,347 |
2018-05-21 | $21.90 | $22.02 | $21.36 | $21.44 | $20.74 | 7,312,009 |
2018-05-18 | $21.49 | $21.69 | $21.29 | $21.42 | $20.72 | 8,304,131 |
2018-05-17 | $21.80 | $22.13 | $21.56 | $21.63 | $20.92 | 7,937,116 |
2018-05-16 | $21.79 | $21.89 | $21.47 | $21.87 | $21.16 | 5,405,010 |
2018-05-15 | $21.80 | $21.87 | $21.41 | $21.70 | $20.99 | 6,289,381 |
2018-05-14 | $21.85 | $22.71 | $21.70 | $21.93 | $21.21 | 13,913,773 |
2018-05-11 | $21.31 | $21.39 | $20.82 | $21.02 | $20.33 | 6,122,513 |
2018-05-10 | $21.43 | $21.48 | $21.21 | $21.44 | $20.74 | 3,870,616 |
2018-05-09 | $21.08 | $21.42 | $21.00 | $21.29 | $20.59 | 4,132,973 |
2018-05-08 | $20.78 | $21.15 | $20.74 | $21.08 | $20.39 | 6,513,724 |
2018-05-07 | $21.30 | $21.49 | $20.74 | $20.80 | $20.12 | 7,353,435 |
2018-05-04 | $20.70 | $21.31 | $20.54 | $21.25 | $20.56 | 7,676,616 |
2018-05-03 | $20.20 | $20.89 | $19.43 | $20.80 | $20.12 | 19,888,813 |
2018-05-02 | $20.31 | $20.63 | $20.22 | $20.56 | $19.89 | 4,952,377 |
2018-05-01 | $19.88 | $20.35 | $19.80 | $20.32 | $19.66 | 4,686,676 |
2018-04-30 | $20.41 | $20.53 | $19.97 | $20.06 | $19.40 | 5,808,816 |
2018-04-27 | $21.06 | $21.06 | $20.33 | $20.35 | $19.69 | 5,506,845 |
2018-04-26 | $20.64 | $20.91 | $20.50 | $20.89 | $20.21 | 5,420,863 |
2018-04-25 | $20.58 | $20.68 | $20.18 | $20.38 | $19.71 | 5,170,799 |
2018-04-24 | $20.65 | $21.34 | $20.52 | $20.65 | $19.98 | 10,595,188 |
2018-04-23 | $20.61 | $20.78 | $20.35 | $20.36 | $19.70 | 5,940,720 |
2018-04-20 | $21.15 | $21.37 | $20.49 | $20.54 | $19.87 | 8,796,399 |
2018-04-19 | $21.55 | $21.84 | $20.98 | $21.04 | $20.35 | 10,528,007 |
2018-04-18 | $22.40 | $22.50 | $21.99 | $22.02 | $21.30 | 4,904,442 |
2018-04-17 | $21.95 | $22.25 | $21.90 | $22.25 | $21.52 | 4,743,987 |
2018-04-16 | $22.19 | $22.22 | $21.63 | $21.76 | $21.05 | 5,774,010 |
2018-04-13 | $22.63 | $22.66 | $21.73 | $22.01 | $21.29 | 8,148,071 |
2018-04-12 | $22.31 | $22.43 | $22.12 | $22.42 | $21.69 | 7,179,701 |
2018-04-11 | $21.40 | $22.40 | $21.40 | $22.07 | $21.35 | 10,306,678 |
2018-04-10 | $21.30 | $21.64 | $21.05 | $21.48 | $20.78 | 8,843,609 |
2018-04-09 | $20.70 | $21.18 | $20.57 | $20.60 | $19.93 | 5,721,221 |
2018-04-06 | $20.83 | $21.13 | $20.46 | $20.51 | $19.84 | 8,925,069 |
2018-04-05 | $21.55 | $21.59 | $21.04 | $21.13 | $20.44 | 11,740,770 |
2018-04-04 | $19.90 | $20.85 | $19.79 | $20.80 | $20.12 | 7,086,519 |
2018-04-03 | $20.54 | $20.66 | $20.13 | $20.42 | $19.75 | 8,575,155 |
2018-04-02 | $20.84 | $20.88 | $20.05 | $20.20 | $19.54 | 7,141,232 |
2018-03-29 | $20.64 | $21.10 | $20.50 | $21.00 | $20.31 | 8,751,854 |
2018-03-28 | $21.18 | $21.39 | $20.40 | $20.52 | $19.85 | 10,366,099 |
2018-03-27 | $22.32 | $22.37 | $21.24 | $21.39 | $20.63 | 6,952,402 |
2018-03-26 | $21.97 | $22.37 | $21.75 | $22.21 | $21.42 | 6,093,877 |
2018-03-23 | $22.16 | $22.36 | $21.47 | $21.48 | $20.72 | 6,685,921 |
2018-03-22 | $22.64 | $22.95 | $22.05 | $22.06 | $21.28 | 6,603,402 |
2018-03-21 | $23.04 | $23.38 | $22.92 | $23.00 | $22.18 | 5,821,881 |
2018-03-20 | $22.90 | $23.27 | $22.80 | $23.12 | $22.30 | 7,281,588 |
2018-03-19 | $22.93 | $23.28 | $22.55 | $22.82 | $22.01 | 11,332,605 |
2018-03-16 | $23.35 | $23.45 | $23.05 | $23.18 | $22.36 | 6,661,161 |
2018-03-15 | $23.52 | $23.77 | $23.02 | $23.19 | $22.37 | 10,763,929 |
2018-03-14 | $23.00 | $23.46 | $22.47 | $23.40 | $22.57 | 19,325,236 |
2018-03-13 | $24.10 | $24.54 | $22.80 | $22.94 | $22.13 | 22,288,298 |
2018-03-12 | $24.56 | $24.63 | $23.67 | $24.37 | $23.51 | 17,546,989 |
2018-03-09 | $24.21 | $25.18 | $23.85 | $24.34 | $23.48 | 17,112,897 |
2018-03-08 | $23.90 | $24.42 | $23.62 | $24.32 | $23.46 | 16,053,342 |
2018-03-07 | $23.50 | $23.85 | $23.33 | $23.69 | $22.85 | 14,781,090 |
2018-03-06 | $23.55 | $23.68 | $23.27 | $23.57 | $22.73 | 7,222,934 |
2018-03-05 | $23.22 | $23.60 | $23.01 | $23.49 | $22.66 | 6,061,332 |
2018-03-02 | $23.00 | $23.52 | $22.77 | $23.42 | $22.59 | 5,972,125 |
2018-03-01 | $23.57 | $23.75 | $23.01 | $23.31 | $22.48 | 4,287,391 |
2018-02-28 | $23.47 | $23.82 | $23.25 | $23.49 | $22.66 | 6,530,152 |
2018-02-27 | $23.54 | $23.95 | $23.38 | $23.38 | $22.55 | 6,949,811 |
2018-02-26 | $23.32 | $23.53 | $23.21 | $23.46 | $22.63 | 3,657,718 |
2018-02-23 | $23.30 | $23.36 | $23.01 | $23.25 | $22.43 | 3,997,046 |
2018-02-22 | $23.23 | $23.84 | $22.99 | $23.13 | $22.31 | 6,838,545 |
2018-02-21 | $23.27 | $23.57 | $22.96 | $23.19 | $22.37 | 6,994,863 |
2018-02-20 | $22.72 | $23.40 | $22.53 | $23.20 | $22.38 | 6,043,975 |
2018-02-16 | $22.65 | $22.91 | $22.43 | $22.68 | $21.88 | 4,878,044 |
2018-02-15 | $22.55 | $22.93 | $22.43 | $22.74 | $21.93 | 6,600,369 |
2018-02-14 | $22.15 | $22.44 | $22.00 | $22.26 | $21.47 | 6,552,982 |
2018-02-13 | $21.85 | $22.36 | $21.64 | $22.32 | $21.53 | 10,941,999 |
2018-02-12 | $21.48 | $22.04 | $21.39 | $21.92 | $21.14 | 6,604,899 |
2018-02-09 | $21.05 | $21.45 | $20.54 | $21.30 | $20.54 | 9,623,899 |
2018-02-08 | $21.44 | $21.53 | $20.37 | $20.74 | $20.00 | 11,152,299 |
2018-02-07 | $21.58 | $21.95 | $21.21 | $21.33 | $20.57 | 8,328,009 |
2018-02-06 | $20.87 | $21.83 | $20.51 | $21.70 | $20.93 | 12,352,205 |
2018-02-05 | $22.14 | $22.56 | $21.31 | $21.35 | $20.59 | 8,036,884 |
2018-02-02 | $22.38 | $22.59 | $21.87 | $22.43 | $21.63 | 9,559,744 |
2018-02-01 | $23.11 | $23.45 | $22.53 | $22.60 | $21.80 | 7,771,085 |
2018-01-31 | $23.34 | $23.54 | $23.26 | $23.33 | $22.50 | 10,977,251 |
2018-01-30 | $23.05 | $23.37 | $22.93 | $23.12 | $22.30 | 3,874,471 |
2018-01-29 | $23.37 | $23.49 | $23.24 | $23.45 | $22.62 | 6,752,378 |
2018-01-26 | $23.23 | $23.46 | $23.16 | $23.39 | $22.56 | 6,024,358 |
2018-01-25 | $23.59 | $23.61 | $22.97 | $23.01 | $22.19 | 8,772,509 |
2018-01-24 | $23.36 | $23.55 | $22.75 | $23.29 | $22.46 | 9,248,892 |
2018-01-23 | $23.68 | $23.81 | $23.28 | $23.53 | $22.70 | 10,748,095 |
2018-01-22 | $23.76 | $23.81 | $23.52 | $23.62 | $22.78 | 3,580,707 |
2018-01-19 | $23.84 | $23.90 | $23.64 | $23.68 | $22.84 | 7,503,114 |
2018-01-18 | $23.63 | $23.90 | $23.60 | $23.69 | $22.85 | 8,393,657 |
2018-01-17 | $23.65 | $23.86 | $23.48 | $23.59 | $22.75 | 7,046,457 |
2018-01-16 | $24.07 | $24.07 | $23.47 | $23.58 | $22.74 | 10,461,441 |
2018-01-12 | $23.14 | $24.21 | $23.13 | $23.84 | $22.99 | 18,413,398 |
2018-01-11 | $23.25 | $23.25 | $22.85 | $23.15 | $22.33 | 5,144,610 |
2018-01-10 | $22.83 | $23.22 | $22.60 | $23.14 | $22.32 | 8,995,383 |
2018-01-09 | $23.28 | $23.31 | $22.99 | $23.15 | $22.33 | 9,496,445 |
2018-01-08 | $22.97 | $23.24 | $22.89 | $23.17 | $22.35 | 5,486,193 |
2018-01-05 | $23.50 | $23.64 | $23.00 | $23.00 | $22.18 | 5,809,044 |
2018-01-04 | $22.97 | $23.47 | $22.83 | $23.41 | $22.58 | 9,173,866 |
2018-01-03 | $22.29 | $22.95 | $22.23 | $22.89 | $22.08 | 8,931,339 |
2018-01-02 | $21.66 | $22.35 | $21.41 | $22.20 | $21.41 | 5,601,128 |
2017-12-29 | $21.99 | $21.99 | $21.47 | $21.47 | $20.71 | 4,147,670 |
2017-12-28 | $22.05 | $22.15 | $21.81 | $21.89 | $21.11 | 3,450,877 |
2017-12-27 | $21.80 | $22.12 | $21.72 | $22.05 | $21.27 | 4,033,832 |
2017-12-26 | $21.81 | $21.98 | $21.66 | $21.84 | $21.07 | 3,656,199 |
2017-12-22 | $22.00 | $22.21 | $21.91 | $22.01 | $21.17 | 5,212,316 |
2017-12-21 | $22.39 | $22.39 | $21.97 | $22.05 | $21.21 | 5,500,745 |
2017-12-20 | $22.55 | $22.57 | $22.09 | $22.31 | $21.46 | 4,182,775 |
2017-12-19 | $22.32 | $22.42 | $22.02 | $22.37 | $21.52 | 5,582,351 |
2017-12-18 | $21.72 | $22.36 | $21.60 | $22.16 | $21.32 | 7,535,097 |
2017-12-15 | $21.71 | $21.83 | $21.42 | $21.62 | $20.80 | 7,899,946 |
2017-12-14 | $21.87 | $22.04 | $21.57 | $21.65 | $20.82 | 7,990,888 |
2017-12-13 | $22.31 | $22.52 | $21.77 | $21.83 | $21.00 | 6,191,792 |
2017-12-12 | $22.00 | $22.25 | $21.94 | $22.19 | $21.34 | 4,553,205 |
2017-12-11 | $22.02 | $22.33 | $21.98 | $22.05 | $21.21 | 5,067,415 |
2017-12-08 | $22.04 | $22.19 | $21.85 | $22.04 | $21.20 | 6,726,082 |
2017-12-07 | $22.10 | $22.28 | $21.81 | $22.00 | $21.16 | 6,321,124 |
2017-12-06 | $21.80 | $21.96 | $21.60 | $21.82 | $20.99 | 6,269,473 |
2017-12-05 | $22.21 | $22.65 | $21.78 | $21.97 | $21.13 | 7,114,378 |
2017-12-04 | $22.43 | $22.62 | $21.88 | $22.30 | $21.45 | 10,638,351 |
2017-12-01 | $22.13 | $22.29 | $21.68 | $22.18 | $21.33 | 12,426,675 |
2017-11-30 | $22.30 | $22.91 | $22.19 | $22.34 | $21.49 | 12,460,566 |
2017-11-29 | $23.53 | $23.86 | $22.02 | $22.21 | $21.36 | 19,444,001 |
2017-11-28 | $23.87 | $23.88 | $23.22 | $23.27 | $22.38 | 11,576,542 |
2017-11-27 | $23.61 | $23.70 | $23.19 | $23.38 | $22.49 | 14,400,978 |
2017-11-24 | $23.84 | $23.90 | $23.51 | $23.80 | $22.89 | 7,191,730 |
2017-11-22 | $23.78 | $24.22 | $23.43 | $23.83 | $22.92 | 27,219,424 |
2017-11-21 | $22.15 | $23.41 | $21.94 | $23.28 | $22.39 | 35,574,907 |
2017-11-20 | $20.80 | $21.81 | $20.12 | $21.59 | $20.77 | 66,800,175 |
2017-11-17 | $20.31 | $20.45 | $20.24 | $20.29 | $19.52 | 4,996,326 |
2017-11-16 | $20.11 | $20.33 | $20.09 | $20.26 | $19.49 | 6,772,336 |
2017-11-15 | $19.95 | $20.12 | $19.75 | $20.07 | $19.30 | 2,890,560 |
2017-11-14 | $20.07 | $20.16 | $20.04 | $20.12 | $19.35 | 3,499,392 |
2017-11-13 | $20.01 | $20.14 | $20.01 | $20.13 | $19.36 | 4,374,583 |
2017-11-10 | $20.19 | $20.19 | $20.06 | $20.13 | $19.36 | 6,936,842 |
2017-11-09 | $20.13 | $20.19 | $19.85 | $20.13 | $19.36 | 8,573,652 |
2017-11-08 | $20.15 | $20.23 | $20.08 | $20.15 | $19.38 | 6,764,830 |
2017-11-07 | $20.38 | $20.61 | $20.00 | $20.13 | $19.36 | 10,679,395 |
2017-11-06 | $20.12 | $21.08 | $19.96 | $20.20 | $19.43 | 19,699,064 |
2017-11-03 | $18.33 | $18.55 | $18.23 | $18.51 | $17.80 | 7,036,045 |
2017-11-02 | $18.27 | $18.38 | $17.85 | $18.28 | $17.58 | 3,110,532 |
2017-11-01 | $18.57 | $18.57 | $18.14 | $18.29 | $17.59 | 742,403 |
2017-10-31 | $18.32 | $18.50 | $18.29 | $18.47 | $17.77 | 935,993 |
2017-10-30 | $18.35 | $18.43 | $17.98 | $18.23 | $17.54 | 5,998,852 |
2017-10-27 | $18.59 | $18.59 | $18.24 | $18.44 | $17.74 | 4,509,120 |
2017-10-26 | $18.41 | $18.45 | $18.26 | $18.40 | $17.70 | 3,910,477 |
2017-10-25 | $18.49 | $18.57 | $18.37 | $18.39 | $17.69 | 8,465,862 |
2017-10-24 | $18.50 | $18.59 | $18.49 | $18.58 | $17.87 | 18,374,522 |
2017-10-23 | $18.70 | $18.88 | $18.45 | $18.47 | $17.77 | 5,764,096 |
2017-10-20 | $18.47 | $18.50 | $18.38 | $18.41 | $17.71 | 1,432,177 |
2017-10-19 | $18.34 | $18.45 | $18.13 | $18.41 | $17.71 | 1,847,485 |
2017-10-18 | $18.43 | $18.52 | $18.18 | $18.45 | $17.75 | 3,909,335 |
2017-10-17 | $18.24 | $18.42 | $18.19 | $18.36 | $17.66 | 2,625,226 |
2017-10-16 | $18.30 | $18.32 | $18.11 | $18.27 | $17.57 | 4,668,458 |
2017-10-13 | $18.40 | $18.40 | $18.23 | $18.28 | $17.58 | 3,542,015 |
2017-10-12 | $18.48 | $18.49 | $18.25 | $18.29 | $17.59 | 3,502,977 |
2017-10-11 | $18.45 | $18.55 | $18.42 | $18.51 | $17.80 | 4,263,465 |
2017-10-10 | $18.49 | $18.55 | $18.41 | $18.51 | $17.80 | 6,868,183 |
2017-10-09 | $18.31 | $18.54 | $18.31 | $18.45 | $17.75 | 4,688,635 |
2017-10-06 | $18.15 | $18.32 | $18.14 | $18.20 | $17.51 | 3,494,945 |
2017-10-05 | $18.51 | $18.51 | $18.31 | $18.37 | $17.61 | 3,755,600 |
2017-10-04 | $18.35 | $18.54 | $18.30 | $18.51 | $17.75 | 5,757,200 |
2017-10-03 | $18.40 | $18.59 | $18.30 | $18.43 | $17.67 | 2,887,442 |
2017-10-02 | $18.21 | $18.72 | $18.16 | $18.40 | $17.64 | 10,177,928 |
2017-09-29 | $18.03 | $18.23 | $17.89 | $17.90 | $17.16 | 4,578,712 |
2017-09-28 | $17.85 | $18.07 | $17.77 | $17.97 | $17.23 | 3,625,286 |
2017-09-27 | $17.81 | $18.15 | $17.76 | $17.92 | $17.18 | 4,204,994 |
2017-09-26 | $17.75 | $17.83 | $17.63 | $17.65 | $16.92 | 3,058,503 |
2017-09-25 | $17.78 | $17.87 | $17.49 | $17.61 | $16.88 | 6,119,233 |
2017-09-22 | $17.90 | $18.09 | $17.85 | $17.87 | $17.13 | 4,485,239 |
2017-09-21 | $18.03 | $18.20 | $17.88 | $18.03 | $17.29 | 4,635,984 |
2017-09-20 | $18.19 | $18.23 | $17.79 | $18.03 | $17.29 | 7,020,242 |
2017-09-19 | $18.46 | $18.60 | $18.13 | $18.15 | $17.40 | 6,388,440 |
2017-09-18 | $18.42 | $18.67 | $18.35 | $18.43 | $17.67 | 6,938,733 |
2017-09-15 | $18.39 | $18.56 | $18.20 | $18.34 | $17.58 | 7,384,404 |
2017-09-14 | $17.69 | $18.38 | $17.56 | $18.28 | $17.53 | 10,048,454 |
2017-09-13 | $17.62 | $17.87 | $17.56 | $17.82 | $17.08 | 6,052,584 |
2017-09-12 | $17.45 | $17.61 | $17.33 | $17.60 | $16.87 | 3,874,504 |
2017-09-11 | $17.44 | $17.45 | $17.22 | $17.37 | $16.65 | 5,934,105 |
2017-09-08 | $17.45 | $17.48 | $17.20 | $17.25 | $16.54 | 3,248,666 |
2017-09-07 | $17.67 | $17.70 | $17.47 | $17.47 | $16.75 | 3,395,735 |
2017-09-06 | $17.93 | $17.95 | $17.60 | $17.61 | $16.88 | 3,378,625 |
2017-09-05 | $17.62 | $17.96 | $17.58 | $17.84 | $17.10 | 6,144,059 |
2017-09-01 | $17.90 | $18.00 | $17.81 | $17.85 | $17.11 | 3,122,595 |
2017-08-31 | $17.79 | $17.97 | $17.74 | $17.91 | $17.17 | 6,420,205 |
2017-08-30 | $17.27 | $17.80 | $17.27 | $17.76 | $17.03 | 7,546,734 |
2017-08-29 | $16.93 | $17.33 | $16.84 | $17.26 | $16.55 | 4,911,725 |
2017-08-28 | $17.07 | $17.25 | $16.97 | $17.14 | $16.43 | 7,265,564 |
2017-08-25 | $16.63 | $17.48 | $16.60 | $17.05 | $16.35 | 14,618,800 |
2017-08-24 | $16.01 | $16.10 | $15.71 | $15.86 | $15.21 | 6,730,041 |
2017-08-23 | $15.78 | $15.97 | $15.69 | $15.89 | $15.23 | 7,892,374 |
2017-08-22 | $15.69 | $15.96 | $15.67 | $15.92 | $15.26 | 4,613,227 |
2017-08-21 | $15.65 | $15.65 | $15.50 | $15.62 | $14.98 | 5,050,179 |
2017-08-18 | $15.54 | $15.75 | $15.50 | $15.65 | $15.00 | 4,610,862 |
2017-08-17 | $15.89 | $15.97 | $15.47 | $15.55 | $14.91 | 4,006,089 |
2017-08-16 | $15.84 | $15.99 | $15.83 | $15.95 | $15.29 | 2,889,503 |
2017-08-15 | $15.57 | $15.87 | $15.49 | $15.82 | $15.17 | 4,813,367 |
2017-08-14 | $15.59 | $15.74 | $15.51 | $15.55 | $14.91 | 6,755,880 |
2017-08-11 | $15.05 | $15.42 | $14.87 | $15.39 | $14.75 | 3,826,692 |
2017-08-10 | $15.42 | $15.48 | $15.03 | $15.05 | $14.43 | 3,956,262 |
2017-08-09 | $15.51 | $15.61 | $15.41 | $15.50 | $14.86 | 2,764,436 |
2017-08-08 | $15.69 | $15.81 | $15.58 | $15.60 | $14.96 | 3,326,287 |
2017-08-07 | $15.60 | $15.70 | $15.52 | $15.68 | $15.03 | 3,255,398 |
2017-08-04 | $15.50 | $15.70 | $15.44 | $15.55 | $14.91 | 3,927,790 |
2017-08-03 | $15.73 | $15.77 | $15.42 | $15.50 | $14.86 | 4,491,766 |
2017-08-02 | $15.82 | $15.88 | $15.53 | $15.68 | $15.03 | 6,882,912 |
2017-08-01 | $15.59 | $15.80 | $15.41 | $15.77 | $15.12 | 9,010,274 |
2017-07-31 | $15.60 | $15.67 | $15.41 | $15.56 | $14.92 | 4,505,829 |
2017-07-28 | $15.81 | $15.87 | $15.50 | $15.59 | $14.95 | 6,008,138 |
2017-07-27 | $16.12 | $16.18 | $15.65 | $15.87 | $15.21 | 3,846,073 |
2017-07-26 | $16.07 | $16.21 | $15.96 | $16.05 | $15.39 | 3,644,833 |
2017-07-25 | $15.82 | $16.22 | $15.66 | $16.00 | $15.34 | 8,297,037 |
2017-07-24 | $16.26 | $16.37 | $16.13 | $16.23 | $15.56 | 2,905,414 |
2017-07-21 | $16.41 | $16.41 | $16.01 | $16.25 | $15.58 | 7,407,339 |
2017-07-20 | $16.50 | $16.52 | $16.20 | $16.48 | $15.80 | 3,678,754 |
2017-07-19 | $16.27 | $16.53 | $16.13 | $16.48 | $15.80 | 4,475,373 |
2017-07-18 | $16.18 | $16.32 | $16.00 | $16.21 | $15.54 | 9,062,143 |
2017-07-17 | $16.64 | $16.65 | $16.19 | $16.26 | $15.59 | 6,404,786 |
2017-07-14 | $16.49 | $16.61 | $16.43 | $16.58 | $15.90 | 3,851,188 |
2017-07-13 | $16.44 | $16.58 | $16.12 | $16.46 | $15.78 | 7,610,445 |
2017-07-12 | $16.24 | $16.54 | $16.23 | $16.37 | $15.69 | 7,477,926 |
2017-07-11 | $16.10 | $16.20 | $15.94 | $16.06 | $15.40 | 6,925,500 |
2017-07-10 | $16.09 | $16.21 | $15.91 | $16.12 | $15.45 | 8,679,729 |
2017-07-07 | $16.08 | $16.18 | $15.92 | $16.13 | $15.46 | 11,130,282 |
2017-07-06 | $16.09 | $16.26 | $16.02 | $16.07 | $15.41 | 9,560,482 |
2017-07-05 | $16.19 | $16.37 | $15.92 | $16.33 | $15.66 | 12,607,827 |
2017-07-03 | $16.67 | $16.71 | $16.07 | $16.09 | $15.43 | 3,186,339 |
2017-06-30 | $16.82 | $16.84 | $16.37 | $16.52 | $15.84 | 13,261,704 |
2017-06-29 | $17.03 | $17.19 | $16.61 | $16.83 | $16.08 | 7,911,186 |
2017-06-28 | $16.93 | $17.18 | $16.60 | $17.13 | $16.36 | 8,485,181 |
2017-06-27 | $17.54 | $17.54 | $16.79 | $16.79 | $16.04 | 7,741,753 |
2017-06-26 | $17.68 | $17.89 | $17.55 | $17.65 | $16.86 | 5,824,296 |
2017-06-23 | $17.55 | $17.78 | $17.41 | $17.67 | $16.88 | 4,200,082 |
2017-06-22 | $17.53 | $17.77 | $17.40 | $17.57 | $16.78 | 4,902,609 |
2017-06-21 | $17.64 | $17.73 | $17.45 | $17.54 | $16.76 | 4,376,244 |
2017-06-20 | $17.95 | $18.18 | $17.46 | $17.52 | $16.74 | 8,651,216 |
2017-06-19 | $17.49 | $17.63 | $17.35 | $17.45 | $16.67 | 4,927,130 |
2017-06-16 | $17.48 | $17.66 | $17.28 | $17.33 | $16.55 | 5,568,156 |
2017-06-15 | $17.17 | $17.59 | $17.06 | $17.41 | $16.63 | 6,505,852 |
2017-06-14 | $17.76 | $17.77 | $17.38 | $17.54 | $16.76 | 4,712,982 |
2017-06-13 | $17.60 | $17.84 | $17.45 | $17.74 | $16.95 | 6,714,319 |
2017-06-12 | $16.87 | $17.48 | $16.57 | $17.45 | $16.67 | 11,366,431 |
2017-06-09 | $17.86 | $17.86 | $16.90 | $17.26 | $16.49 | 8,506,737 |
2017-06-08 | $17.68 | $17.87 | $17.60 | $17.84 | $17.04 | 7,641,469 |
2017-06-07 | $17.81 | $17.86 | $17.56 | $17.72 | $16.93 | 6,939,469 |
2017-06-06 | $17.36 | $17.93 | $17.36 | $17.81 | $17.01 | 6,630,033 |
2017-06-05 | $17.59 | $17.68 | $17.51 | $17.53 | $16.75 | 5,832,834 |
2017-06-02 | $17.77 | $17.78 | $17.42 | $17.59 | $16.80 | 8,208,204 |
2017-06-01 | $17.29 | $17.79 | $17.28 | $17.78 | $16.98 | 11,229,376 |
2017-05-31 | $17.55 | $17.55 | $17.17 | $17.24 | $16.47 | 11,677,278 |
2017-05-30 | $17.74 | $17.80 | $17.20 | $17.37 | $16.59 | 10,605,810 |
2017-05-26 | $17.39 | $17.76 | $17.09 | $17.67 | $16.88 | 20,130,019 |
2017-05-25 | $16.84 | $17.14 | $16.78 | $16.94 | $16.18 | 16,595,272 |
2017-05-24 | $16.45 | $16.85 | $16.33 | $16.78 | $16.03 | 10,950,995 |
2017-05-23 | $16.25 | $16.39 | $16.08 | $16.36 | $15.63 | 9,646,365 |
2017-05-22 | $16.12 | $16.66 | $15.97 | $16.19 | $15.47 | 5,619,863 |
2017-05-19 | $15.60 | $16.10 | $15.60 | $16.01 | $15.29 | 8,595,164 |
2017-05-18 | $15.27 | $15.69 | $15.27 | $15.51 | $14.82 | 6,196,605 |
2017-05-17 | $16.04 | $16.13 | $15.25 | $15.26 | $14.58 | 10,024,434 |
2017-05-16 | $16.19 | $16.26 | $15.93 | $16.25 | $15.52 | 7,226,695 |
2017-05-15 | $15.62 | $16.12 | $15.50 | $16.11 | $15.39 | 7,452,222 |
2017-05-12 | $15.73 | $15.78 | $15.51 | $15.53 | $14.84 | 1,950,488 |
2017-05-11 | $15.70 | $15.82 | $15.57 | $15.71 | $15.01 | 3,491,137 |
2017-05-10 | $15.65 | $15.76 | $15.59 | $15.75 | $15.05 | 5,768,470 |
2017-05-09 | $15.16 | $15.55 | $15.10 | $15.54 | $14.84 | 4,807,345 |
2017-05-08 | $15.18 | $15.22 | $15.02 | $15.14 | $14.46 | 4,449,597 |
2017-05-05 | $15.08 | $15.18 | $15.02 | $15.16 | $14.48 | 4,013,639 |
2017-05-04 | $15.13 | $15.28 | $14.97 | $15.08 | $14.41 | 5,546,122 |
2017-05-03 | $14.69 | $15.16 | $14.64 | $15.11 | $14.43 | 6,708,703 |
2017-05-02 | $14.97 | $15.03 | $14.68 | $14.74 | $14.08 | 5,420,929 |
2017-05-01 | $15.03 | $15.12 | $14.94 | $14.99 | $14.32 | 3,173,523 |
2017-04-28 | $15.19 | $15.19 | $14.95 | $15.02 | $14.35 | 8,400,964 |
2017-04-27 | $14.98 | $15.16 | $14.90 | $15.09 | $14.41 | 5,815,519 |
2017-04-26 | $14.82 | $15.17 | $14.69 | $14.72 | $14.06 | 8,303,664 |
2017-04-25 | $15.12 | $15.56 | $15.12 | $15.49 | $14.80 | 9,709,685 |
2017-04-24 | $15.09 | $15.14 | $14.90 | $15.06 | $14.39 | 3,394,266 |
2017-04-21 | $14.88 | $15.04 | $14.72 | $14.90 | $14.23 | 3,125,900 |
2017-04-20 | $14.96 | $15.01 | $14.74 | $14.94 | $14.27 | 4,632,632 |
2017-04-19 | $14.97 | $15.23 | $14.83 | $14.90 | $14.23 | 5,760,720 |
2017-04-18 | $14.75 | $14.92 | $14.73 | $14.89 | $14.22 | 3,497,841 |
2017-04-17 | $14.73 | $14.88 | $14.66 | $14.83 | $14.17 | 3,886,412 |
2017-04-13 | $14.78 | $14.89 | $14.66 | $14.68 | $14.02 | 7,409,084 |
2017-04-12 | $14.80 | $14.86 | $14.58 | $14.81 | $14.15 | 9,673,193 |
2017-04-11 | $15.00 | $15.07 | $14.65 | $14.85 | $14.19 | 9,600,714 |
2017-04-10 | $15.17 | $15.25 | $15.01 | $15.08 | $14.41 | 3,401,653 |
2017-04-07 | $15.10 | $15.21 | $15.04 | $15.14 | $14.46 | 4,794,239 |
2017-04-06 | $15.16 | $15.21 | $14.90 | $15.10 | $14.42 | 8,914,182 |
2017-04-05 | $15.02 | $15.19 | $14.94 | $14.99 | $14.32 | 8,699,390 |
2017-04-04 | $14.91 | $15.06 | $14.87 | $14.96 | $14.29 | 5,285,832 |
2017-04-03 | $15.14 | $15.25 | $14.87 | $15.00 | $14.33 | 10,896,678 |
2017-03-31 | $15.49 | $15.58 | $15.26 | $15.26 | $14.58 | 7,280,787 |
2017-03-30 | $15.69 | $15.75 | $15.59 | $15.61 | $14.85 | 6,500,202 |
2017-03-29 | $15.65 | $15.81 | $15.62 | $15.74 | $14.98 | 4,339,030 |
2017-03-28 | $15.72 | $15.82 | $15.58 | $15.70 | $14.94 | 6,630,885 |
2017-03-27 | $15.70 | $15.81 | $15.45 | $15.73 | $14.97 | 5,613,231 |
2017-03-24 | $16.06 | $16.11 | $15.85 | $15.90 | $15.13 | 6,088,527 |
2017-03-23 | $15.77 | $16.12 | $15.72 | $15.91 | $15.14 | 4,919,590 |
2017-03-22 | $15.64 | $16.01 | $15.52 | $15.85 | $15.08 | 8,221,422 |
2017-03-21 | $16.30 | $16.34 | $15.66 | $15.70 | $14.94 | 9,768,785 |
2017-03-20 | $16.10 | $16.33 | $16.08 | $16.25 | $15.46 | 5,733,364 |
2017-03-17 | $16.06 | $16.16 | $15.99 | $16.12 | $15.34 | 5,021,429 |
2017-03-16 | $16.01 | $16.23 | $16.00 | $16.07 | $15.29 | 3,892,237 |
2017-03-15 | $16.05 | $16.13 | $15.97 | $16.00 | $15.22 | 3,809,184 |
2017-03-14 | $16.19 | $16.20 | $15.96 | $16.02 | $15.24 | 5,895,800 |
2017-03-13 | $16.70 | $16.72 | $16.15 | $16.27 | $15.48 | 10,474,590 |
2017-03-10 | $15.96 | $16.56 | $15.93 | $16.39 | $15.60 | 11,111,766 |
2017-03-09 | $15.80 | $15.93 | $15.76 | $15.83 | $15.06 | 3,347,269 |
2017-03-08 | $15.99 | $16.11 | $15.83 | $15.84 | $15.07 | 4,115,919 |
2017-03-07 | $16.00 | $16.13 | $15.84 | $15.94 | $15.17 | 4,147,501 |
2017-03-06 | $16.01 | $16.09 | $15.67 | $16.03 | $15.25 | 7,754,387 |
2017-03-03 | $16.25 | $16.37 | $15.93 | $16.09 | $15.31 | 13,947,200 |
2017-03-02 | $15.94 | $16.01 | $15.74 | $15.85 | $15.08 | 9,179,077 |
2017-03-01 | $15.95 | $16.00 | $15.77 | $15.93 | $15.16 | 11,465,392 |
2017-02-28 | $16.07 | $16.08 | $15.57 | $15.60 | $14.84 | 6,865,173 |
2017-02-27 | $16.02 | $16.04 | $15.80 | $16.02 | $15.24 | 5,707,965 |
2017-02-24 | $15.80 | $16.04 | $15.55 | $16.01 | $15.23 | 3,785,719 |
2017-02-23 | $16.30 | $16.30 | $15.86 | $16.01 | $15.23 | 4,809,785 |
2017-02-22 | $16.23 | $16.30 | $16.11 | $16.28 | $15.49 | 3,537,020 |
2017-02-21 | $15.86 | $16.26 | $15.82 | $16.21 | $15.42 | 6,043,811 |
2017-02-17 | $15.70 | $15.82 | $15.56 | $15.81 | $15.04 | 2,536,916 |
2017-02-16 | $15.81 | $15.88 | $15.67 | $15.79 | $15.02 | 2,906,942 |
2017-02-15 | $15.59 | $15.82 | $15.54 | $15.81 | $15.04 | 5,892,535 |
2017-02-14 | $15.75 | $15.76 | $15.48 | $15.58 | $14.82 | 2,469,125 |
2017-02-13 | $15.60 | $15.73 | $15.53 | $15.68 | $14.92 | 2,620,484 |
2017-02-10 | $15.68 | $15.73 | $15.46 | $15.48 | $14.73 | 2,230,002 |
2017-02-09 | $15.65 | $15.71 | $15.49 | $15.66 | $14.90 | 4,082,249 |
2017-02-08 | $15.75 | $15.83 | $15.63 | $15.68 | $14.91 | 2,793,252 |
2017-02-07 | $15.86 | $15.89 | $15.56 | $15.72 | $14.96 | 4,592,262 |
2017-02-06 | $15.79 | $15.88 | $15.65 | $15.76 | $15.00 | 5,165,355 |
2017-02-03 | $15.45 | $15.76 | $15.38 | $15.72 | $14.96 | 7,292,392 |
2017-02-02 | $15.25 | $15.42 | $15.17 | $15.39 | $14.64 | 6,223,532 |
2017-02-01 | $15.49 | $15.59 | $15.13 | $15.33 | $14.59 | 8,472,072 |
2017-01-31 | $14.97 | $14.97 | $14.69 | $14.87 | $14.15 | 3,233,675 |
2017-01-30 | $14.97 | $15.08 | $14.80 | $14.91 | $14.19 | 3,847,285 |
2017-01-27 | $15.11 | $15.25 | $15.05 | $15.09 | $14.36 | 2,596,690 |
2017-01-26 | $15.36 | $15.45 | $15.08 | $15.12 | $14.39 | 7,608,768 |
2017-01-25 | $14.66 | $15.28 | $14.65 | $15.26 | $14.52 | 13,865,763 |
2017-01-24 | $14.01 | $14.52 | $13.97 | $14.51 | $13.81 | 8,416,836 |
2017-01-23 | $14.04 | $14.15 | $13.83 | $13.95 | $13.27 | 4,831,837 |
2017-01-20 | $14.15 | $14.26 | $14.08 | $14.11 | $13.43 | 3,401,910 |
2017-01-19 | $14.18 | $14.26 | $14.10 | $14.10 | $13.42 | 2,185,491 |
2017-01-18 | $14.30 | $14.31 | $14.11 | $14.21 | $13.52 | 1,960,280 |
2017-01-17 | $14.39 | $14.51 | $14.19 | $14.22 | $13.53 | 1,978,373 |
2017-01-13 | $14.48 | $14.60 | $14.45 | $14.47 | $13.77 | 2,149,358 |
2017-01-12 | $14.44 | $14.53 | $14.07 | $14.42 | $13.72 | 3,201,670 |
2017-01-11 | $14.51 | $14.60 | $14.38 | $14.54 | $13.83 | 4,407,634 |
2017-01-10 | $14.37 | $14.59 | $14.37 | $14.56 | $13.85 | 4,929,420 |
2017-01-09 | $14.18 | $14.39 | $14.15 | $14.37 | $13.67 | 4,363,659 |
2017-01-06 | $14.08 | $14.23 | $13.94 | $14.18 | $13.49 | 2,695,832 |
2017-01-05 | $14.26 | $14.41 | $14.03 | $14.04 | $13.36 | 3,006,391 |
2017-01-04 | $14.04 | $14.26 | $14.04 | $14.24 | $13.55 | 4,478,753 |
2017-01-03 | $13.93 | $14.12 | $13.85 | $14.05 | $13.37 | 5,121,547 |
2016-12-30 | $14.10 | $14.19 | $13.84 | $13.87 | $13.20 | 3,147,284 |
2016-12-29 | $14.10 | $14.23 | $14.01 | $14.11 | $13.43 | 3,334,170 |
2016-12-28 | $14.34 | $14.35 | $14.09 | $14.14 | $13.45 | 2,445,724 |
2016-12-27 | $14.33 | $14.45 | $14.28 | $14.34 | $13.64 | 1,659,964 |
2016-12-23 | $14.23 | $14.36 | $14.23 | $14.32 | $13.63 | 1,395,692 |
2016-12-22 | $14.46 | $14.46 | $14.16 | $14.29 | $13.60 | 2,924,814 |
2016-12-21 | $14.35 | $14.50 | $14.35 | $14.38 | $13.68 | 2,912,471 |
2016-12-20 | $14.24 | $14.40 | $14.18 | $14.34 | $13.64 | 3,476,483 |
2016-12-19 | $14.21 | $14.40 | $14.19 | $14.20 | $13.51 | 3,685,014 |
2016-12-16 | $14.54 | $14.67 | $14.32 | $14.32 | $13.63 | 5,331,716 |
2016-12-15 | $14.33 | $14.54 | $14.30 | $14.49 | $13.79 | 3,305,881 |
2016-12-14 | $14.31 | $14.41 | $14.24 | $14.26 | $13.57 | 2,833,936 |
2016-12-13 | $14.18 | $14.37 | $14.15 | $14.31 | $13.62 | 4,530,154 |
2016-12-12 | $14.31 | $14.31 | $14.01 | $14.17 | $13.48 | 3,747,197 |
2016-12-09 | $14.40 | $14.45 | $14.26 | $14.35 | $13.65 | 6,258,799 |
2016-12-08 | $14.33 | $14.42 | $14.22 | $14.25 | $13.56 | 4,509,385 |
2016-12-07 | $14.08 | $14.43 | $14.03 | $14.37 | $13.67 | 6,400,986 |
2016-12-06 | $14.13 | $14.19 | $14.03 | $14.06 | $13.38 | 3,405,068 |
2016-12-05 | $13.59 | $14.21 | $13.59 | $14.03 | $13.35 | 7,528,445 |
2016-12-02 | $13.86 | $14.06 | $13.80 | $14.02 | $13.34 | 4,081,617 |
2016-12-01 | $14.33 | $14.46 | $13.85 | $13.98 | $13.25 | 7,527,898 |
2016-11-30 | $14.35 | $14.54 | $14.30 | $14.34 | $13.59 | 5,543,143 |
2016-11-29 | $14.44 | $14.50 | $14.30 | $14.38 | $13.62 | 3,883,538 |
2016-11-28 | $14.53 | $14.70 | $14.46 | $14.48 | $13.72 | 4,930,400 |
2016-11-25 | $14.64 | $14.79 | $14.61 | $14.66 | $13.89 | 1,412,732 |
2016-11-23 | $14.75 | $14.82 | $14.61 | $14.69 | $13.92 | 3,734,360 |
2016-11-22 | $14.82 | $14.88 | $14.73 | $14.81 | $14.03 | 5,527,509 |
2016-11-21 | $14.73 | $15.00 | $14.67 | $14.75 | $13.97 | 9,770,020 |
2016-11-18 | $14.63 | $14.80 | $14.15 | $14.80 | $14.02 | 25,437,256 |
2016-11-17 | $13.45 | $13.58 | $13.23 | $13.36 | $12.66 | 7,845,961 |
2016-11-16 | $13.41 | $13.52 | $13.36 | $13.43 | $12.72 | 3,932,994 |
2016-11-15 | $13.31 | $13.52 | $13.15 | $13.43 | $12.72 | 4,803,416 |
2016-11-14 | $12.98 | $13.24 | $12.88 | $13.19 | $12.50 | 6,260,870 |
2016-11-11 | $12.48 | $12.99 | $12.48 | $12.98 | $12.30 | 6,271,045 |
2016-11-10 | $12.83 | $12.96 | $12.31 | $12.49 | $11.83 | 4,804,002 |
2016-11-09 | $12.39 | $12.78 | $12.30 | $12.70 | $12.03 | 4,299,395 |
2016-11-08 | $12.81 | $12.87 | $12.68 | $12.70 | $12.03 | 3,028,345 |
2016-11-07 | $12.69 | $12.87 | $12.60 | $12.85 | $12.17 | 4,462,122 |
2016-11-04 | $12.57 | $12.68 | $12.44 | $12.52 | $11.86 | 3,844,461 |
2016-11-03 | $12.85 | $12.89 | $12.41 | $12.63 | $11.97 | 4,594,421 |
2016-11-02 | $12.95 | $13.10 | $12.85 | $12.94 | $12.26 | 3,856,208 |
2016-11-01 | $13.18 | $13.23 | $12.79 | $12.95 | $12.27 | 4,219,350 |
2016-10-31 | $13.14 | $13.20 | $12.96 | $13.03 | $12.35 | 2,958,935 |
2016-10-28 | $13.54 | $13.54 | $13.05 | $13.10 | $12.41 | 7,225,105 |
2016-10-27 | $13.42 | $13.61 | $13.10 | $13.12 | $12.43 | 3,973,275 |
2016-10-26 | $13.05 | $13.51 | $13.05 | $13.40 | $12.70 | 5,968,007 |
2016-10-25 | $13.10 | $13.32 | $12.97 | $13.16 | $12.47 | 3,578,307 |
2016-10-24 | $12.95 | $13.08 | $12.91 | $13.07 | $12.38 | 1,943,286 |
2016-10-21 | $12.99 | $13.07 | $12.84 | $12.90 | $12.22 | 2,681,106 |
2016-10-20 | $12.91 | $13.13 | $12.85 | $13.05 | $12.36 | 3,426,429 |
2016-10-19 | $12.84 | $13.02 | $12.76 | $12.91 | $12.23 | 3,773,128 |
2016-10-18 | $13.00 | $13.04 | $12.94 | $13.01 | $12.33 | 2,187,708 |
2016-10-17 | $12.92 | $13.02 | $12.78 | $12.87 | $12.19 | 3,287,268 |
2016-10-14 | $13.10 | $13.20 | $12.98 | $13.00 | $12.32 | 3,459,053 |
2016-10-13 | $12.80 | $13.05 | $12.58 | $13.00 | $12.32 | 4,670,230 |
2016-10-12 | $13.16 | $13.20 | $12.79 | $12.94 | $12.26 | 4,372,285 |
2016-10-11 | $13.14 | $13.20 | $12.73 | $12.83 | $12.16 | 5,039,846 |
2016-10-10 | $13.16 | $13.26 | $13.08 | $13.17 | $12.48 | 1,666,777 |
2016-10-07 | $13.16 | $13.18 | $13.03 | $13.11 | $12.42 | 2,538,526 |
2016-10-06 | $13.13 | $13.20 | $12.98 | $13.18 | $12.49 | 1,914,366 |
2016-10-05 | $13.10 | $13.24 | $13.09 | $13.17 | $12.48 | 2,248,973 |
2016-10-04 | $13.07 | $13.23 | $12.95 | $13.02 | $12.34 | 3,315,153 |
2016-10-03 | $13.20 | $13.33 | $13.00 | $13.02 | $12.34 | 4,013,050 |
2016-09-30 | $13.25 | $13.56 | $13.25 | $13.27 | $12.57 | 7,375,593 |
2016-09-29 | $13.18 | $13.46 | $13.05 | $13.24 | $12.54 | 6,707,513 |
2016-09-28 | $13.15 | $13.45 | $13.04 | $13.17 | $12.48 | 7,100,680 |
2016-09-27 | $12.83 | $13.10 | $12.77 | $13.09 | $12.40 | 5,479,160 |
2016-09-26 | $12.90 | $13.02 | $12.83 | $12.87 | $12.19 | 6,302,073 |
2016-09-23 | $12.91 | $13.12 | $12.73 | $13.01 | $12.27 | 5,331,995 |
2016-09-22 | $12.95 | $13.04 | $12.84 | $12.96 | $12.22 | 3,400,724 |
2016-09-21 | $12.70 | $12.94 | $12.65 | $12.92 | $12.18 | 5,813,901 |
2016-09-20 | $12.90 | $12.94 | $12.55 | $12.59 | $11.87 | 4,774,696 |
2016-09-19 | $12.77 | $13.04 | $12.77 | $12.90 | $12.17 | 9,253,994 |
2016-09-16 | $12.95 | $12.99 | $12.60 | $12.74 | $12.01 | 9,954,143 |
2016-09-15 | $12.49 | $12.70 | $12.45 | $12.57 | $11.85 | 4,362,865 |
2016-09-14 | $12.48 | $12.55 | $12.25 | $12.46 | $11.75 | 2,831,976 |
2016-09-13 | $12.42 | $12.64 | $12.26 | $12.45 | $11.74 | 4,178,548 |
2016-09-12 | $12.07 | $12.54 | $12.03 | $12.54 | $11.83 | 6,237,246 |
2016-09-09 | $12.54 | $12.69 | $12.09 | $12.31 | $11.61 | 6,891,497 |
2016-09-08 | $12.59 | $12.83 | $12.52 | $12.55 | $11.84 | 6,410,324 |
2016-09-07 | $12.57 | $12.82 | $12.55 | $12.63 | $11.91 | 7,478,444 |
2016-09-06 | $12.51 | $12.94 | $12.13 | $12.94 | $12.20 | 21,742,598 |
2016-09-02 | $12.96 | $13.06 | $12.70 | $13.01 | $12.27 | 7,731,502 |
2016-09-01 | $12.45 | $12.88 | $12.40 | $12.87 | $12.14 | 8,179,508 |
2016-08-31 | $12.42 | $12.59 | $12.29 | $12.40 | $11.69 | 4,895,686 |
2016-08-30 | $12.27 | $12.48 | $12.17 | $12.30 | $11.60 | 3,011,566 |
2016-08-29 | $12.40 | $12.60 | $12.28 | $12.30 | $11.60 | 2,659,748 |
2016-08-26 | $12.14 | $12.46 | $12.14 | $12.27 | $11.57 | 4,581,545 |
2016-08-25 | $12.13 | $12.27 | $12.09 | $12.18 | $11.49 | 2,614,988 |
2016-08-24 | $12.22 | $12.39 | $12.05 | $12.11 | $11.42 | 2,806,252 |
2016-08-23 | $12.56 | $12.58 | $12.17 | $12.22 | $11.52 | 3,464,867 |
2016-08-22 | $12.18 | $12.46 | $12.04 | $12.43 | $11.72 | 8,211,613 |
2016-08-19 | $11.72 | $12.23 | $11.68 | $12.15 | $11.46 | 8,795,307 |
2016-08-18 | $11.64 | $11.70 | $11.38 | $11.65 | $10.99 | 2,948,049 |
2016-08-17 | $11.47 | $11.64 | $11.42 | $11.61 | $10.95 | 3,775,849 |
2016-08-16 | $11.69 | $11.73 | $11.52 | $11.54 | $10.88 | 2,254,258 |
2016-08-15 | $11.39 | $11.74 | $11.30 | $11.70 | $11.03 | 6,660,893 |
2016-08-12 | $11.44 | $11.51 | $11.38 | $11.40 | $10.75 | 2,273,324 |
2016-08-11 | $11.50 | $11.54 | $11.34 | $11.42 | $10.77 | 2,969,291 |
2016-08-10 | $11.59 | $11.59 | $11.41 | $11.47 | $10.82 | 2,496,710 |
2016-08-09 | $11.42 | $11.62 | $11.42 | $11.59 | $10.93 | 4,307,188 |
2016-08-08 | $11.46 | $11.55 | $11.37 | $11.41 | $10.76 | 3,892,679 |
2016-08-05 | $11.46 | $11.51 | $11.40 | $11.41 | $10.76 | 2,375,534 |
2016-08-04 | $11.30 | $11.49 | $11.27 | $11.41 | $10.76 | 3,882,805 |
2016-08-03 | $11.31 | $11.41 | $11.27 | $11.30 | $10.66 | 5,348,587 |
2016-08-02 | $11.84 | $11.88 | $11.36 | $11.36 | $10.71 | 5,784,331 |
2016-08-01 | $11.80 | $11.95 | $11.72 | $11.85 | $11.18 | 8,221,873 |
2016-07-29 | $11.88 | $12.00 | $11.64 | $11.75 | $11.08 | 9,856,475 |
2016-07-28 | $12.00 | $12.05 | $11.51 | $11.89 | $11.21 | 17,393,658 |
2016-07-27 | $11.75 | $11.90 | $11.47 | $11.67 | $11.01 | 9,173,069 |
2016-07-26 | $11.60 | $11.72 | $11.49 | $11.64 | $10.98 | 12,087,089 |
2016-07-25 | $11.67 | $11.72 | $11.49 | $11.54 | $10.88 | 9,962,289 |
2016-07-22 | $11.37 | $11.71 | $11.24 | $11.71 | $11.04 | 13,958,829 |
2016-07-21 | $11.18 | $11.29 | $11.02 | $11.28 | $10.64 | 12,722,358 |
2016-07-20 | $10.40 | $11.40 | $10.37 | $11.24 | $10.60 | 26,370,666 |
2016-07-19 | $10.01 | $10.08 | $9.68 | $9.85 | $9.29 | 6,764,369 |
2016-07-18 | $10.10 | $10.24 | $9.91 | $10.08 | $9.51 | 5,288,982 |
2016-07-15 | $10.10 | $10.18 | $9.99 | $10.00 | $9.43 | 1,946,290 |
2016-07-14 | $10.10 | $10.15 | $10.02 | $10.09 | $9.52 | 1,845,526 |
2016-07-13 | $10.07 | $10.17 | $10.00 | $10.01 | $9.44 | 3,237,131 |
2016-07-12 | $10.25 | $10.32 | $10.04 | $10.05 | $9.48 | 4,393,779 |
2016-07-11 | $10.08 | $10.20 | $9.99 | $10.00 | $9.43 | 2,556,625 |
2016-07-08 | $9.82 | $10.00 | $9.80 | $10.00 | $9.43 | 3,384,480 |
2016-07-07 | $9.63 | $9.78 | $9.56 | $9.77 | $9.21 | 4,868,190 |
2016-07-06 | $9.33 | $9.46 | $9.13 | $9.44 | $8.90 | 2,573,687 |
2016-07-05 | $9.54 | $9.54 | $9.31 | $9.37 | $8.84 | 2,037,630 |
2016-07-01 | $9.50 | $9.62 | $9.49 | $9.53 | $8.99 | 2,512,512 |
2016-06-30 | $9.47 | $9.56 | $9.35 | $9.53 | $8.99 | 5,310,844 |
2016-06-29 | $9.34 | $9.47 | $9.28 | $9.44 | $8.90 | 4,258,724 |
2016-06-28 | $9.23 | $9.33 | $9.13 | $9.23 | $8.70 | 5,383,086 |
2016-06-27 | $9.66 | $9.71 | $9.05 | $9.12 | $8.60 | 8,960,492 |
2016-06-24 | $10.03 | $10.14 | $9.77 | $9.78 | $9.22 | 7,979,740 |
2016-06-23 | $10.31 | $10.42 | $10.22 | $10.41 | $9.82 | 3,811,001 |
2016-06-22 | $10.10 | $10.27 | $10.04 | $10.22 | $9.64 | 6,834,922 |
2016-06-21 | $10.20 | $10.28 | $10.05 | $10.09 | $9.52 | 9,349,527 |
2016-06-20 | $10.16 | $10.34 | $10.08 | $10.14 | $9.56 | 4,919,077 |
2016-06-17 | $10.32 | $10.34 | $10.00 | $10.02 | $9.45 | 6,536,476 |
2016-06-16 | $10.02 | $10.35 | $9.91 | $10.31 | $9.72 | 5,900,366 |
2016-06-15 | $9.96 | $10.14 | $9.93 | $10.04 | $9.47 | 4,194,338 |
2016-06-14 | $9.68 | $9.97 | $9.67 | $9.91 | $9.35 | 8,743,300 |
2016-06-13 | $9.70 | $9.81 | $9.59 | $9.71 | $9.16 | 5,710,878 |
2016-06-10 | $9.79 | $10.12 | $9.54 | $9.82 | $9.26 | 19,122,383 |
2016-06-09 | $9.95 | $10.30 | $9.95 | $10.26 | $9.62 | 3,246,385 |
2016-06-08 | $10.09 | $10.22 | $10.05 | $10.18 | $9.54 | 4,548,179 |
2016-06-07 | $10.07 | $10.14 | $10.04 | $10.10 | $9.47 | 3,627,596 |
2016-06-06 | $10.18 | $10.20 | $9.99 | $10.01 | $9.38 | 3,522,146 |
2016-06-03 | $10.26 | $10.30 | $10.10 | $10.17 | $9.53 | 2,375,752 |
2016-06-02 | $10.19 | $10.31 | $10.16 | $10.28 | $9.64 | 2,437,872 |
2016-06-01 | $10.19 | $10.26 | $10.13 | $10.25 | $9.61 | 2,125,155 |
2016-05-31 | $9.55 | $10.29 | $9.52 | $10.23 | $9.59 | 4,917,074 |
2016-05-27 | $10.15 | $10.26 | $10.04 | $10.07 | $9.44 | 3,778,557 |
2016-05-26 | $10.11 | $10.20 | $10.05 | $10.15 | $9.51 | 8,219,174 |
2016-05-25 | $10.03 | $10.16 | $9.90 | $10.06 | $9.43 | 4,561,600 |
2016-05-24 | $9.96 | $10.04 | $9.91 | $10.01 | $9.38 | 3,366,054 |
2016-05-23 | $9.94 | $10.08 | $9.91 | $9.93 | $9.31 | 5,205,890 |
2016-05-20 | $9.85 | $10.01 | $9.81 | $9.94 | $9.32 | 6,322,314 |
2016-05-19 | $9.75 | $9.92 | $9.65 | $9.73 | $9.12 | 3,976,395 |
2016-05-18 | $9.68 | $10.05 | $9.56 | $9.80 | $9.19 | 3,023,726 |
2016-05-17 | $9.71 | $9.90 | $9.60 | $9.73 | $9.12 | 2,935,523 |
2016-05-16 | $9.55 | $9.76 | $9.53 | $9.70 | $9.09 | 2,890,495 |
2016-05-13 | $9.55 | $9.68 | $9.45 | $9.52 | $8.92 | 2,844,592 |
2016-05-12 | $9.76 | $9.80 | $9.39 | $9.51 | $8.91 | 2,306,340 |
2016-05-11 | $9.69 | $9.81 | $9.65 | $9.72 | $9.11 | 1,899,091 |
2016-05-10 | $9.89 | $9.89 | $9.57 | $9.74 | $9.13 | 2,617,291 |
2016-05-09 | $9.86 | $10.00 | $9.57 | $9.66 | $9.05 | 4,059,029 |
2016-05-06 | $9.48 | $9.58 | $9.43 | $9.57 | $8.97 | 2,563,815 |
2016-05-05 | $9.51 | $9.58 | $9.34 | $9.55 | $8.95 | 4,732,236 |
2016-05-04 | $9.63 | $9.72 | $9.42 | $9.48 | $8.89 | 4,054,166 |
2016-05-03 | $9.85 | $9.91 | $9.60 | $9.65 | $9.05 | 5,548,889 |
2016-05-02 | $9.92 | $10.01 | $9.68 | $9.75 | $9.14 | 5,410,184 |
2016-04-29 | $10.41 | $10.48 | $9.91 | $9.98 | $9.35 | 10,192,855 |
2016-04-28 | $10.36 | $10.88 | $10.26 | $10.44 | $9.79 | 9,517,468 |
2016-04-27 | $9.92 | $10.39 | $9.92 | $10.38 | $9.73 | 6,272,648 |
2016-04-26 | $9.98 | $10.10 | $9.96 | $9.96 | $9.34 | 3,403,685 |
2016-04-25 | $10.18 | $10.23 | $9.92 | $9.95 | $9.33 | 3,628,652 |
2016-04-22 | $9.95 | $10.44 | $9.95 | $10.18 | $9.54 | 7,376,672 |
2016-04-21 | $9.91 | $9.95 | $9.78 | $9.81 | $9.20 | 2,014,255 |
2016-04-20 | $9.77 | $9.97 | $9.72 | $9.88 | $9.26 | 3,549,840 |
2016-04-19 | $9.96 | $10.00 | $9.76 | $9.80 | $9.19 | 4,254,040 |
2016-04-18 | $10.09 | $10.13 | $9.88 | $9.90 | $9.28 | 11,158,742 |
2016-04-15 | $10.37 | $10.43 | $10.14 | $10.18 | $9.54 | 5,593,771 |
2016-04-14 | $10.68 | $10.74 | $10.23 | $10.46 | $9.80 | 7,814,668 |
2016-04-13 | $10.71 | $10.86 | $10.66 | $10.78 | $10.10 | 3,027,123 |
2016-04-12 | $10.69 | $10.72 | $10.57 | $10.66 | $9.99 | 2,196,183 |
2016-04-11 | $10.61 | $10.88 | $10.54 | $10.69 | $10.02 | 2,787,576 |
2016-04-08 | $10.80 | $10.93 | $10.48 | $10.52 | $9.86 | 3,030,488 |
2016-04-07 | $10.75 | $10.98 | $10.67 | $10.69 | $10.02 | 4,231,264 |
2016-04-06 | $10.99 | $11.00 | $10.61 | $10.91 | $10.23 | 9,489,629 |
2016-04-05 | $10.74 | $10.93 | $10.55 | $10.88 | $10.20 | 20,773,815 |
2016-04-04 | $9.95 | $10.00 | $9.57 | $9.62 | $9.02 | 4,192,389 |
2016-04-01 | $9.83 | $10.04 | $9.74 | $9.94 | $9.32 | 8,303,853 |
2016-03-31 | $10.32 | $10.49 | $10.30 | $10.31 | $9.66 | 5,217,776 |
2016-03-30 | $10.20 | $10.40 | $10.20 | $10.32 | $9.67 | 2,678,681 |
2016-03-29 | $10.11 | $10.38 | $10.04 | $10.31 | $9.66 | 2,999,990 |
2016-03-28 | $10.24 | $10.26 | $10.13 | $10.19 | $9.55 | 2,036,413 |
2016-03-24 | $10.14 | $10.26 | $10.05 | $10.24 | $9.60 | 1,766,097 |
2016-03-23 | $10.33 | $10.40 | $10.22 | $10.29 | $9.59 | 2,809,480 |
2016-03-22 | $10.37 | $10.51 | $10.29 | $10.41 | $9.70 | 4,377,069 |
2016-03-21 | $10.37 | $10.52 | $10.26 | $10.48 | $9.77 | 2,258,070 |
2016-03-18 | $10.22 | $10.38 | $10.22 | $10.37 | $9.66 | 4,500,899 |
2016-03-17 | $10.22 | $10.36 | $10.08 | $10.27 | $9.57 | 3,323,549 |
2016-03-16 | $10.16 | $10.39 | $10.13 | $10.27 | $9.57 | 3,438,539 |
2016-03-15 | $10.19 | $10.24 | $10.17 | $10.22 | $9.52 | 3,026,164 |
2016-03-14 | $10.15 | $10.33 | $10.15 | $10.26 | $9.56 | 4,123,630 |
2016-03-11 | $10.02 | $10.30 | $10.02 | $10.28 | $9.58 | 2,898,382 |
2016-03-10 | $9.90 | $10.02 | $9.82 | $10.00 | $9.32 | 4,278,920 |
2016-03-09 | $9.90 | $9.90 | $9.72 | $9.87 | $9.20 | 3,312,551 |
2016-03-08 | $9.81 | $10.05 | $9.70 | $9.84 | $9.17 | 4,170,240 |
2016-03-07 | $10.01 | $10.19 | $9.78 | $10.17 | $9.48 | 5,836,230 |
2016-03-04 | $9.61 | $9.85 | $9.55 | $9.75 | $9.09 | 4,062,108 |
2016-03-03 | $10.00 | $10.02 | $9.69 | $9.80 | $9.13 | 5,242,564 |
2016-03-02 | $9.75 | $10.02 | $9.69 | $9.94 | $9.26 | 7,995,636 |
2016-03-01 | $9.80 | $9.95 | $9.71 | $9.75 | $9.09 | 6,725,468 |
2016-02-29 | $9.58 | $9.73 | $9.51 | $9.55 | $8.90 | 3,301,636 |
2016-02-26 | $9.60 | $9.64 | $9.46 | $9.54 | $8.89 | 6,593,363 |
2016-02-25 | $9.51 | $9.59 | $9.29 | $9.55 | $8.90 | 3,211,885 |
2016-02-24 | $9.17 | $9.54 | $9.09 | $9.49 | $8.84 | 4,038,848 |
2016-02-23 | $9.30 | $9.40 | $9.22 | $9.26 | $8.63 | 4,349,625 |
2016-02-22 | $9.14 | $9.39 | $9.14 | $9.30 | $8.67 | 4,719,272 |
2016-02-19 | $9.31 | $9.37 | $9.05 | $9.16 | $8.54 | 4,008,170 |
2016-02-18 | $9.53 | $9.77 | $9.21 | $9.28 | $8.65 | 5,345,951 |
2016-02-17 | $9.21 | $9.39 | $9.10 | $9.30 | $8.67 | 4,775,927 |
2016-02-16 | $8.66 | $9.12 | $8.66 | $9.12 | $8.50 | 3,157,647 |
2016-02-12 | $8.44 | $8.73 | $8.42 | $8.61 | $8.02 | 2,367,214 |
2016-02-11 | $8.50 | $8.57 | $8.32 | $8.41 | $7.84 | 3,706,382 |
2016-02-10 | $8.72 | $8.88 | $8.54 | $8.58 | $8.00 | 4,566,059 |
2016-02-09 | $8.68 | $8.91 | $8.62 | $8.70 | $8.11 | 5,845,878 |
2016-02-08 | $8.92 | $8.96 | $8.72 | $8.85 | $8.25 | 5,644,731 |
2016-02-05 | $9.33 | $9.33 | $8.94 | $8.96 | $8.35 | 4,278,282 |
2016-02-04 | $9.12 | $9.50 | $9.00 | $9.30 | $8.67 | 4,798,513 |
2016-02-03 | $9.01 | $9.31 | $8.63 | $9.27 | $8.64 | 15,421,129 |
2016-02-02 | $8.85 | $8.95 | $8.63 | $8.67 | $8.08 | 10,769,024 |
2016-02-01 | $8.71 | $9.09 | $8.55 | $8.93 | $8.32 | 6,969,526 |
2016-01-29 | $8.37 | $8.86 | $8.37 | $8.85 | $8.25 | 6,687,647 |
2016-01-28 | $8.26 | $8.39 | $8.18 | $8.38 | $7.81 | 4,550,629 |
2016-01-27 | $8.26 | $8.38 | $8.03 | $8.19 | $7.63 | 4,910,435 |
2016-01-26 | $8.19 | $8.42 | $8.15 | $8.33 | $7.76 | 4,473,952 |
2016-01-25 | $8.13 | $8.32 | $8.08 | $8.18 | $7.62 | 4,315,896 |
2016-01-22 | $8.25 | $8.34 | $8.13 | $8.18 | $7.62 | 3,901,321 |
2016-01-21 | $7.94 | $8.19 | $7.78 | $8.11 | $7.56 | 7,685,452 |
2016-01-20 | $7.63 | $8.00 | $7.40 | $7.91 | $7.37 | 6,162,407 |
2016-01-19 | $8.43 | $8.43 | $7.73 | $7.77 | $7.24 | 6,357,412 |
2016-01-15 | $8.12 | $8.24 | $7.96 | $8.11 | $7.56 | 6,940,160 |
2016-01-14 | $8.26 | $8.49 | $8.13 | $8.34 | $7.77 | 5,135,708 |
2016-01-13 | $8.55 | $8.65 | $8.15 | $8.29 | $7.73 | 5,745,736 |
2016-01-12 | $8.41 | $8.65 | $8.30 | $8.48 | $7.90 | 5,152,258 |
2016-01-11 | $8.24 | $8.36 | $8.17 | $8.32 | $7.75 | 4,981,237 |
2016-01-08 | $8.34 | $8.34 | $8.16 | $8.22 | $7.66 | 5,879,773 |
2016-01-07 | $7.92 | $8.17 | $7.85 | $8.13 | $7.58 | 6,480,427 |
2016-01-06 | $8.43 | $8.44 | $8.03 | $8.05 | $7.50 | 7,374,548 |
2016-01-05 | $8.74 | $8.85 | $8.50 | $8.52 | $7.94 | 4,968,580 |
2016-01-04 | $8.67 | $8.84 | $8.63 | $8.80 | $8.20 | 6,680,515 |
2015-12-31 | $8.77 | $8.96 | $8.70 | $8.82 | $8.22 | 3,018,554 |
2015-12-30 | $8.89 | $9.02 | $8.76 | $8.76 | $8.16 | 1,887,528 |
2015-12-29 | $8.89 | $8.99 | $8.87 | $8.96 | $8.35 | 2,799,600 |
2015-12-28 | $8.94 | $8.97 | $8.79 | $8.89 | $8.28 | 1,579,185 |
2015-12-24 | $8.95 | $9.05 | $8.86 | $9.02 | $8.41 | 829,273 |
2015-12-23 | $8.59 | $8.94 | $8.59 | $8.94 | $8.33 | 3,433,484 |
2015-12-22 | $8.53 | $8.69 | $8.31 | $8.68 | $8.09 | 2,702,466 |
2015-12-21 | $8.58 | $8.69 | $8.47 | $8.55 | $7.97 | 3,430,578 |
2015-12-18 | $8.35 | $8.58 | $8.30 | $8.57 | $7.98 | 7,085,840 |
2015-12-17 | $8.60 | $8.66 | $8.41 | $8.47 | $7.89 | 5,785,816 |
2015-12-16 | $8.32 | $8.57 | $8.21 | $8.56 | $7.98 | 5,724,177 |
2015-12-15 | $8.12 | $8.29 | $8.05 | $8.24 | $7.68 | 4,775,509 |
2015-12-14 | $8.16 | $8.23 | $7.98 | $8.04 | $7.49 | 4,199,492 |
2015-12-11 | $8.26 | $8.39 | $8.16 | $8.23 | $7.61 | 3,946,676 |
2015-12-10 | $8.29 | $8.48 | $8.20 | $8.42 | $7.79 | 3,102,594 |
2015-12-09 | $8.43 | $8.65 | $8.22 | $8.27 | $7.65 | 5,499,328 |
2015-12-08 | $8.82 | $8.90 | $8.37 | $8.42 | $7.79 | 8,312,826 |
2015-12-07 | $8.75 | $9.55 | $8.71 | $9.09 | $8.41 | 5,709,907 |
2015-12-04 | $9.17 | $9.29 | $8.99 | $9.24 | $8.55 | 4,647,428 |
2015-12-03 | $9.59 | $9.62 | $9.01 | $9.10 | $8.42 | 5,229,404 |
2015-12-02 | $9.41 | $9.60 | $9.38 | $9.55 | $8.83 | 5,825,468 |
2015-12-01 | $8.91 | $9.42 | $8.87 | $9.38 | $8.68 | 6,729,052 |
2015-11-30 | $8.78 | $8.86 | $8.69 | $8.86 | $8.20 | 4,819,092 |
2015-11-27 | $8.54 | $8.74 | $8.48 | $8.74 | $8.08 | 1,146,789 |
2015-11-25 | $8.53 | $8.57 | $8.45 | $8.50 | $7.86 | 5,020,624 |
2015-11-24 | $8.64 | $8.78 | $8.54 | $8.55 | $7.91 | 3,744,146 |
2015-11-23 | $8.71 | $8.74 | $8.63 | $8.66 | $8.01 | 3,806,829 |
2015-11-20 | $8.76 | $8.86 | $8.69 | $8.71 | $8.06 | 2,325,951 |
2015-11-19 | $8.46 | $8.81 | $8.43 | $8.77 | $8.11 | 4,760,708 |
2015-11-18 | $8.60 | $8.60 | $8.42 | $8.48 | $7.84 | 5,897,559 |
2015-11-17 | $8.61 | $8.66 | $8.42 | $8.50 | $7.86 | 5,837,082 |
2015-11-16 | $8.54 | $8.62 | $8.41 | $8.62 | $7.97 | 4,625,328 |
2015-11-13 | $8.56 | $8.63 | $8.40 | $8.52 | $7.88 | 3,244,499 |
2015-11-12 | $8.67 | $8.82 | $8.60 | $8.60 | $7.95 | 3,442,542 |
2015-11-11 | $8.78 | $8.84 | $8.61 | $8.81 | $8.15 | 4,249,037 |
2015-11-10 | $8.89 | $8.95 | $8.62 | $8.73 | $8.07 | 4,952,215 |
2015-11-09 | $8.88 | $9.02 | $8.82 | $8.90 | $8.23 | 5,126,136 |
2015-11-06 | $8.68 | $8.98 | $8.61 | $8.90 | $8.23 | 5,651,403 |
2015-11-05 | $8.62 | $8.80 | $8.60 | $8.70 | $8.05 | 4,906,327 |
2015-11-04 | $8.55 | $8.88 | $8.51 | $8.62 | $7.97 | 8,109,181 |
2015-11-03 | $8.43 | $8.57 | $8.40 | $8.55 | $7.91 | 5,578,760 |
2015-11-02 | $8.21 | $8.41 | $8.19 | $8.40 | $7.77 | 3,991,021 |
2015-10-30 | $8.25 | $8.29 | $8.13 | $8.21 | $7.59 | 8,252,150 |
2015-10-29 | $8.32 | $8.40 | $8.19 | $8.22 | $7.60 | 6,419,934 |
2015-10-28 | $7.80 | $8.35 | $7.80 | $8.28 | $7.66 | 10,012,805 |
2015-10-27 | $7.61 | $8.19 | $7.55 | $8.05 | $7.45 | 51,478,184 |
2015-10-26 | $9.49 | $9.54 | $9.36 | $9.45 | $8.74 | 6,784,292 |
2015-10-23 | $9.28 | $9.62 | $9.17 | $9.56 | $8.84 | 8,303,957 |
2015-10-22 | $9.15 | $9.22 | $9.03 | $9.14 | $8.45 | 11,425,939 |
2015-10-21 | $9.42 | $9.42 | $9.08 | $9.09 | $8.41 | 8,747,628 |
2015-10-20 | $9.46 | $9.58 | $9.14 | $9.22 | $8.53 | 8,164,792 |
2015-10-19 | $9.40 | $9.61 | $9.30 | $9.45 | $8.74 | 5,992,236 |
2015-10-16 | $9.42 | $9.64 | $9.24 | $9.35 | $8.65 | 8,355,018 |
2015-10-15 | $9.59 | $9.74 | $9.35 | $9.42 | $8.71 | 7,703,949 |
2015-10-14 | $9.26 | $9.59 | $9.25 | $9.53 | $8.81 | 7,702,025 |
2015-10-13 | $9.26 | $9.44 | $9.22 | $9.29 | $8.59 | 4,334,602 |
2015-10-12 | $9.16 | $9.28 | $9.05 | $9.25 | $8.56 | 5,016,749 |
2015-10-09 | $9.40 | $9.61 | $9.37 | $9.41 | $8.70 | 2,928,291 |
2015-10-08 | $9.54 | $9.54 | $9.37 | $9.43 | $8.72 | 5,145,386 |
2015-10-07 | $9.64 | $9.73 | $9.37 | $9.49 | $8.78 | 8,196,357 |
2015-10-06 | $9.28 | $9.54 | $9.15 | $9.48 | $8.77 | 10,231,389 |
2015-10-05 | $9.27 | $9.37 | $9.11 | $9.13 | $8.39 | 8,773,890 |
2015-10-02 | $8.81 | $9.10 | $8.65 | $9.08 | $8.34 | 14,169,505 |
2015-10-01 | $8.98 | $9.02 | $8.69 | $8.85 | $8.13 | 13,252,455 |
2015-09-30 | $9.24 | $9.30 | $8.92 | $9.05 | $8.32 | 12,216,238 |
2015-09-29 | $9.24 | $9.29 | $8.93 | $9.05 | $8.32 | 10,514,595 |
2015-09-28 | $9.16 | $9.28 | $9.03 | $9.05 | $8.32 | 5,974,952 |
2015-09-25 | $9.43 | $9.70 | $8.97 | $9.33 | $8.58 | 31,103,487 |
2015-09-24 | $8.70 | $9.16 | $8.51 | $9.03 | $8.30 | 12,867,294 |
2015-09-23 | $8.79 | $8.91 | $8.60 | $8.72 | $8.01 | 8,491,064 |
2015-09-22 | $8.58 | $8.88 | $8.50 | $8.84 | $8.13 | 10,640,177 |
2015-09-21 | $8.71 | $8.75 | $8.52 | $8.65 | $7.95 | 5,839,594 |
2015-09-18 | $8.78 | $8.82 | $8.52 | $8.65 | $7.95 | 7,862,278 |
2015-09-17 | $9.06 | $9.10 | $8.83 | $8.90 | $8.18 | 6,356,663 |
2015-09-16 | $8.65 | $9.08 | $8.64 | $9.04 | $8.31 | 8,961,845 |
2015-09-15 | $8.65 | $8.71 | $8.50 | $8.64 | $7.94 | 9,783,483 |
2015-09-14 | $8.65 | $8.70 | $8.44 | $8.62 | $7.92 | 15,023,203 |
2015-09-11 | $8.22 | $9.09 | $8.21 | $8.84 | $8.13 | 45,292,725 |
2015-09-10 | $10.53 | $10.69 | $10.42 | $10.55 | $9.70 | 3,391,948 |
2015-09-09 | $11.05 | $11.06 | $10.51 | $10.54 | $9.69 | 3,381,904 |
2015-09-08 | $10.88 | $11.00 | $10.61 | $10.91 | $10.03 | 4,200,339 |
Marvell Technology Inc (MRVL) News Headlines
Goldman says this chip stock is an underappreciated AI beneficiary, sees big upside
Goldman reiterated its buy rating on Micron ahead of its earnings report on March 20 and hiked its 12-month price target to $112 from $103 previously…
cnbc.com March 7, 2024Chip stocks soar — plus, why this lagging industrial is due for a catch-up trade
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 7, 2024Stocks making the biggest moves after hours: Broadcom, Costco, MongoDB and more
These are the stocks posting the largest moves in extended trading.
cnbc.com March 7, 2024Recent Marvell Technology Inc (MRVL) News
Similar Companies to Marvell Technology Inc (MRVL) in the Semiconductors Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Intel Corp | INTC | Semiconductors | Technology | 120,000 |
ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |