Murphy Oil Corp (MUR) Exchange: NYSE
Data as of May 2, 2025
$21.78 ($0.67) 3.17%
Murphy Oil Corp - Daily Information
Click for more stock information on Murphy Oil Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.40 |
Previous Close | $21.78 |
High | $21.96 |
Low | $21.09 |
Adjusted Open | $21.40 |
Previous Adjusted Close | $21.78 |
Adjusted High | $21.96 |
Adjusted Low | $21.09 |
About Murphy Oil Corp (MUR)
Murphy Oil Corporation is an energy and energy related services company headquartered in El Dorado, Arkansas. Founded in 1950 by its current Chairman of the Board, Claiborne Deming Murphy (C.D. Murphy) it has grown to become a global exploration and production company of oil and natural gas, refining and marketing petroleum and other energy-related products worldwide. The company operates through exploration and production, oil sands mining and refining, and Retail divisions. Murphy Oil USA, Inc. oversees all the United States-based operations and their subsidiaries. Murphy Oil Corporation has an average of 2,610 employees across the globe and achieved $10.5 billion in revenues in 2019. Murphy Oil Corporation has continued to expand its exploration and production investments over the past several years. In 2018, the company increased its proved reserves by 19 million barrels of oil equivalent (mmboe) primarily from newly acquired acreage in the Permian Basin and the oil sands. In the same year Murphy Oil began production on its Galapagos platform in the Gulf of Mexico, which had the capacity to produce up to 140 thousand barrels of oil per day. Similarly, in 2020, Murphy Oil acquired acreage in the Eagle Ford Shale in Texas and started new development wells in the Permian Basin, both of which indicates the companyâs further growth and expansion outlook. In 2019 alone, Murphy Oil achieved an average daily production of over 389 mboe, 6% more than in 2018. These investments in 2019 and 2020 demonstrate that more growth is on the horizon as Murphy Oil strives to reach new production heights and create additional shareholder value through new E&P investments and production growth.
Invest in Murphy Oil Corp (MUR)
Historical Stock Data for Murphy Oil Corp (MUR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $21.40 | $21.96 | $21.09 | $21.78 | $21.78 | 4,076,359 |
2025-05-01 | $20.44 | $21.45 | $20.43 | $21.11 | $21.11 | 2,799,430 |
2025-04-30 | $20.75 | $21.10 | $20.16 | $20.53 | $20.53 | 3,167,756 |
2025-04-29 | $20.80 | $21.32 | $20.70 | $21.22 | $21.22 | 2,376,007 |
2025-04-28 | $21.08 | $21.57 | $20.86 | $21.21 | $21.21 | 2,377,544 |
2025-04-25 | $20.40 | $21.20 | $20.40 | $21.07 | $21.07 | 1,937,559 |
2025-04-24 | $20.96 | $21.01 | $20.57 | $20.83 | $20.83 | 2,491,779 |
2025-04-23 | $21.77 | $22.10 | $20.42 | $20.59 | $20.59 | 3,961,111 |
2025-04-22 | $21.37 | $21.90 | $21.15 | $21.39 | $21.39 | 3,049,368 |
2025-04-21 | $20.74 | $20.91 | $20.23 | $20.83 | $20.83 | 2,661,585 |
2025-04-17 | $21.10 | $21.75 | $20.95 | $21.37 | $21.37 | 3,245,170 |
2025-04-16 | $20.28 | $21.21 | $20.20 | $20.59 | $20.59 | 3,258,330 |
2025-04-15 | $20.30 | $20.75 | $20.03 | $20.12 | $20.12 | 3,812,217 |
2025-04-14 | $21.60 | $21.61 | $20.20 | $20.53 | $20.53 | 2,997,972 |
2025-04-11 | $20.04 | $21.09 | $19.43 | $20.87 | $20.87 | 3,609,734 |
2025-04-10 | $22.05 | $22.14 | $19.40 | $19.97 | $19.97 | 4,903,728 |
2025-04-09 | $19.01 | $23.60 | $18.95 | $23.18 | $23.18 | 7,315,947 |
2025-04-08 | $22.22 | $22.33 | $19.23 | $19.62 | $19.62 | 5,922,192 |
2025-04-07 | $21.27 | $23.02 | $20.66 | $21.46 | $21.46 | 6,104,004 |
2025-04-04 | $24.15 | $24.26 | $22.02 | $22.32 | $22.32 | 4,888,884 |
2025-04-03 | $27.11 | $27.46 | $25.26 | $25.41 | $25.41 | 3,907,488 |
2025-04-02 | $28.31 | $29.26 | $28.31 | $29.21 | $29.21 | 1,968,397 |
2025-04-01 | $28.34 | $28.87 | $27.90 | $28.75 | $28.75 | 3,034,001 |
2025-03-31 | $28.17 | $28.81 | $28.02 | $28.40 | $28.40 | 2,681,611 |
2025-03-28 | $28.14 | $28.53 | $27.99 | $28.37 | $28.37 | 2,999,068 |
2025-03-27 | $28.20 | $28.62 | $27.85 | $28.50 | $28.50 | 2,539,544 |
2025-03-26 | $27.98 | $28.82 | $27.91 | $28.35 | $28.35 | 2,335,515 |
2025-03-25 | $27.46 | $27.87 | $27.34 | $27.74 | $27.74 | 2,089,117 |
2025-03-24 | $26.69 | $27.39 | $26.69 | $27.26 | $27.26 | 2,155,582 |
2025-03-21 | $26.69 | $26.93 | $26.39 | $26.70 | $26.70 | 14,859,325 |
2025-03-20 | $26.79 | $27.21 | $26.69 | $26.83 | $26.83 | 2,308,880 |
2025-03-19 | $26.12 | $27.38 | $26.12 | $27.10 | $27.10 | 2,771,055 |
2025-03-18 | $26.99 | $27.07 | $25.82 | $26.10 | $26.10 | 2,152,812 |
2025-03-17 | $26.27 | $26.79 | $26.18 | $26.66 | $26.66 | 2,853,422 |
2025-03-14 | $24.92 | $26.09 | $24.78 | $26.04 | $26.04 | 2,877,281 |
2025-03-13 | $25.21 | $26.00 | $24.65 | $24.88 | $24.88 | 2,431,196 |
2025-03-12 | $25.38 | $25.38 | $24.76 | $25.13 | $25.13 | 2,574,772 |
2025-03-11 | $25.90 | $26.08 | $25.00 | $25.25 | $25.25 | 3,423,183 |
2025-03-10 | $25.85 | $26.32 | $25.39 | $25.65 | $25.65 | 4,238,125 |
2025-03-07 | $24.49 | $25.56 | $24.49 | $25.36 | $25.36 | 3,204,968 |
2025-03-06 | $24.15 | $24.42 | $23.66 | $24.16 | $24.16 | 3,646,189 |
2025-03-05 | $24.02 | $24.31 | $22.90 | $24.02 | $24.02 | 5,811,097 |
2025-03-04 | $24.11 | $24.86 | $23.49 | $24.43 | $24.43 | 3,743,182 |
2025-03-03 | $26.71 | $26.85 | $24.27 | $24.46 | $24.46 | 3,425,119 |
2025-02-28 | $26.43 | $26.81 | $26.07 | $26.49 | $26.49 | 2,485,469 |
2025-02-27 | $26.95 | $27.00 | $26.23 | $26.72 | $26.72 | 1,914,547 |
2025-02-26 | $27.66 | $27.72 | $26.54 | $26.93 | $26.93 | 3,401,268 |
2025-02-25 | $27.71 | $28.04 | $27.50 | $27.66 | $27.66 | 3,433,238 |
2025-02-24 | $27.31 | $28.03 | $27.27 | $27.71 | $27.71 | 3,288,298 |
2025-02-21 | $28.17 | $28.17 | $27.25 | $27.31 | $27.31 | 2,965,293 |
2025-02-20 | $28.29 | $28.72 | $28.01 | $28.20 | $28.20 | 1,550,264 |
2025-02-19 | $28.47 | $28.81 | $28.28 | $28.39 | $28.39 | 2,646,271 |
2025-02-18 | $28.14 | $28.85 | $27.75 | $28.19 | $28.19 | 2,788,845 |
2025-02-14 | $28.21 | $28.94 | $27.94 | $28.26 | $27.94 | 2,325,359 |
2025-02-13 | $27.59 | $28.20 | $27.54 | $27.92 | $27.60 | 1,962,622 |
2025-02-12 | $28.46 | $28.80 | $27.52 | $27.68 | $27.36 | 2,488,338 |
2025-02-11 | $28.20 | $28.97 | $28.20 | $28.73 | $28.40 | 2,501,061 |
2025-02-10 | $27.09 | $28.17 | $27.07 | $28.03 | $27.71 | 3,110,802 |
2025-02-07 | $26.91 | $27.30 | $26.65 | $26.82 | $26.51 | 4,483,203 |
2025-02-06 | $26.84 | $27.12 | $25.97 | $26.30 | $26.00 | 2,995,159 |
2025-02-05 | $26.65 | $26.80 | $26.16 | $26.68 | $26.38 | 2,873,943 |
2025-02-04 | $25.40 | $26.70 | $25.26 | $26.47 | $26.17 | 3,525,386 |
2025-02-03 | $26.62 | $26.62 | $25.49 | $25.55 | $25.26 | 4,263,182 |
2025-01-31 | $27.34 | $27.53 | $26.47 | $26.63 | $26.33 | 3,463,331 |
2025-01-30 | $28.44 | $28.63 | $27.15 | $27.47 | $27.16 | 5,320,120 |
2025-01-29 | $29.03 | $29.30 | $28.83 | $29.18 | $28.85 | 2,482,879 |
2025-01-28 | $29.70 | $30.34 | $28.91 | $29.20 | $28.87 | 2,125,676 |
2025-01-27 | $29.94 | $30.54 | $29.38 | $29.55 | $29.21 | 2,754,623 |
2025-01-24 | $30.21 | $30.40 | $29.64 | $29.74 | $29.40 | 1,771,357 |
2025-01-23 | $31.03 | $31.29 | $30.16 | $30.40 | $30.05 | 2,048,289 |
2025-01-22 | $30.95 | $31.57 | $30.82 | $30.86 | $30.51 | 1,683,528 |
2025-01-21 | $31.99 | $32.17 | $31.03 | $31.49 | $31.13 | 2,903,799 |
2025-01-17 | $32.95 | $33.09 | $31.71 | $32.24 | $32.24 | 2,744,056 |
2025-01-16 | $33.02 | $33.61 | $32.81 | $33.05 | $33.05 | 2,152,281 |
2025-01-15 | $34.12 | $34.14 | $33.22 | $33.46 | $33.46 | 2,704,699 |
2025-01-14 | $33.60 | $34.09 | $33.47 | $33.90 | $33.90 | 1,529,541 |
2025-01-13 | $33.68 | $34.52 | $33.61 | $33.83 | $33.83 | 1,745,398 |
2025-01-10 | $33.69 | $34.15 | $33.22 | $33.23 | $33.23 | 2,500,799 |
2025-01-08 | $32.81 | $33.04 | $31.94 | $32.77 | $32.77 | 3,610,925 |
2025-01-07 | $30.88 | $31.69 | $30.75 | $31.64 | $31.64 | 1,822,089 |
2025-01-06 | $31.21 | $31.88 | $30.58 | $30.76 | $30.76 | 1,889,615 |
2025-01-03 | $30.97 | $31.11 | $30.57 | $30.85 | $30.85 | 1,358,861 |
2025-01-02 | $30.76 | $31.37 | $30.73 | $30.96 | $30.96 | 1,194,559 |
2024-12-31 | $29.71 | $30.34 | $29.71 | $30.26 | $30.26 | 1,395,880 |
2024-12-30 | $28.95 | $29.83 | $28.82 | $29.60 | $29.60 | 1,505,248 |
2024-12-27 | $28.74 | $29.06 | $28.55 | $28.66 | $28.66 | 979,757 |
2024-12-26 | $28.73 | $28.91 | $28.41 | $28.67 | $28.67 | 939,421 |
2024-12-24 | $28.65 | $28.79 | $28.15 | $28.74 | $28.74 | 618,607 |
2024-12-23 | $28.27 | $28.69 | $28.08 | $28.59 | $28.59 | 1,710,162 |
2024-12-20 | $27.90 | $28.57 | $27.75 | $28.23 | $28.23 | 4,456,919 |
2024-12-19 | $28.99 | $29.09 | $28.09 | $28.14 | $28.14 | 1,872,091 |
2024-12-18 | $29.37 | $29.56 | $28.38 | $28.51 | $28.51 | 2,991,469 |
2024-12-17 | $29.37 | $29.37 | $28.81 | $29.28 | $29.28 | 1,705,947 |
2024-12-16 | $30.02 | $30.02 | $29.35 | $29.57 | $29.57 | 1,549,018 |
2024-12-13 | $30.46 | $30.62 | $30.16 | $30.29 | $30.29 | 970,281 |
2024-12-12 | $30.54 | $30.69 | $30.29 | $30.47 | $30.47 | 1,578,477 |
2024-12-11 | $30.27 | $30.76 | $29.97 | $30.71 | $30.71 | 2,143,308 |
2024-12-10 | $30.91 | $31.02 | $30.19 | $30.27 | $30.27 | 2,048,304 |
2024-12-09 | $30.47 | $31.27 | $30.34 | $30.54 | $30.54 | 2,453,802 |
2024-12-06 | $31.46 | $31.46 | $29.84 | $29.98 | $29.98 | 2,089,193 |
2024-12-05 | $31.71 | $32.14 | $31.55 | $31.62 | $31.62 | 1,501,867 |
2024-12-04 | $32.26 | $32.27 | $31.13 | $31.49 | $31.49 | 2,045,088 |
2024-12-03 | $32.80 | $32.88 | $32.05 | $32.32 | $32.32 | 1,078,348 |
2024-12-02 | $32.54 | $32.62 | $31.73 | $32.36 | $32.36 | 1,285,440 |
2024-11-29 | $32.69 | $32.76 | $32.33 | $32.47 | $32.47 | 726,458 |
2024-11-27 | $32.52 | $33.14 | $32.50 | $32.53 | $32.53 | 896,515 |
2024-11-26 | $32.97 | $33.12 | $32.20 | $32.43 | $32.43 | 1,528,398 |
2024-11-25 | $33.42 | $33.86 | $32.88 | $33.12 | $33.12 | 2,155,789 |
2024-11-22 | $33.06 | $33.63 | $32.83 | $33.40 | $33.40 | 1,153,189 |
2024-11-21 | $33.28 | $33.57 | $33.10 | $33.15 | $33.15 | 1,572,942 |
2024-11-20 | $32.48 | $32.99 | $32.42 | $32.98 | $32.98 | 1,120,824 |
2024-11-19 | $32.68 | $33.08 | $32.37 | $32.51 | $32.51 | 1,330,413 |
2024-11-18 | $32.69 | $33.29 | $32.44 | $32.98 | $32.98 | 1,541,748 |
2024-11-15 | $33.40 | $33.58 | $32.44 | $32.50 | $32.50 | 1,243,147 |
2024-11-14 | $32.85 | $33.34 | $32.72 | $33.33 | $33.33 | 1,792,183 |
2024-11-13 | $32.48 | $32.64 | $31.65 | $32.45 | $32.45 | 1,347,345 |
2024-11-12 | $33.61 | $33.79 | $32.27 | $32.31 | $32.31 | 1,472,033 |
2024-11-11 | $33.47 | $33.72 | $33.00 | $33.54 | $33.54 | 1,968,601 |
2024-11-08 | $32.97 | $33.71 | $32.46 | $33.61 | $33.61 | 2,560,384 |
2024-11-07 | $32.75 | $33.50 | $32.11 | $33.04 | $33.04 | 2,201,618 |
2024-11-06 | $32.26 | $33.25 | $32.10 | $32.84 | $32.84 | 2,930,871 |
2024-11-05 | $31.60 | $31.84 | $31.12 | $31.30 | $31.30 | 1,284,312 |
2024-11-04 | $31.40 | $31.97 | $31.26 | $31.60 | $31.60 | 1,421,721 |
2024-11-01 | $31.69 | $31.91 | $30.99 | $31.11 | $31.11 | 1,065,705 |
2024-10-31 | $31.84 | $31.99 | $31.44 | $31.48 | $31.48 | 1,138,649 |
2024-10-30 | $31.40 | $31.84 | $31.12 | $31.45 | $31.45 | 823,534 |
2024-10-29 | $31.82 | $31.82 | $31.12 | $31.23 | $31.23 | 1,094,617 |
2024-10-28 | $31.82 | $32.09 | $31.54 | $31.86 | $31.86 | 1,225,793 |
2024-10-25 | $32.63 | $32.99 | $32.45 | $32.78 | $32.78 | 1,156,364 |
2024-10-24 | $32.72 | $32.84 | $32.06 | $32.41 | $32.41 | 1,266,631 |
2024-10-23 | $32.95 | $33.10 | $32.23 | $32.59 | $32.59 | 964,475 |
2024-10-22 | $33.26 | $33.67 | $32.99 | $33.21 | $33.21 | 1,270,772 |
2024-10-21 | $33.40 | $33.45 | $32.71 | $33.10 | $33.10 | 2,031,781 |
2024-10-18 | $33.14 | $33.30 | $32.85 | $33.03 | $33.03 | 1,241,033 |
2024-10-17 | $32.63 | $33.22 | $32.59 | $33.14 | $33.14 | 1,297,550 |
2024-10-16 | $33.36 | $33.61 | $32.73 | $32.76 | $32.76 | 1,705,227 |
2024-10-15 | $34.31 | $34.41 | $33.23 | $33.27 | $33.27 | 1,668,448 |
2024-10-14 | $35.50 | $35.69 | $35.17 | $35.49 | $35.49 | 1,022,205 |
2024-10-11 | $35.49 | $36.24 | $35.47 | $35.91 | $35.91 | 2,028,050 |
2024-10-10 | $35.11 | $35.83 | $35.02 | $35.51 | $35.51 | 1,829,058 |
2024-10-09 | $34.38 | $35.21 | $34.13 | $35.03 | $35.03 | 1,469,385 |
2024-10-08 | $35.45 | $35.45 | $34.47 | $34.78 | $34.78 | 1,636,607 |
2024-10-07 | $36.07 | $36.62 | $35.98 | $36.09 | $36.09 | 1,224,357 |
2024-10-04 | $36.17 | $36.31 | $35.61 | $36.05 | $36.05 | 1,270,996 |
2024-10-03 | $34.51 | $35.73 | $34.20 | $35.61 | $35.61 | 2,382,901 |
2024-10-02 | $35.22 | $35.22 | $34.22 | $34.63 | $34.63 | 2,216,828 |
2024-10-01 | $33.40 | $34.77 | $33.14 | $34.51 | $34.51 | 1,959,845 |
2024-09-30 | $33.51 | $34.29 | $33.38 | $33.74 | $33.74 | 1,384,620 |
2024-09-27 | $33.27 | $33.88 | $33.18 | $33.73 | $33.73 | 1,777,395 |
2024-09-26 | $33.49 | $33.74 | $32.53 | $32.79 | $32.79 | 2,761,117 |
2024-09-25 | $35.41 | $35.57 | $34.37 | $34.41 | $34.41 | 1,088,600 |
2024-09-24 | $36.46 | $36.63 | $35.62 | $35.64 | $35.64 | 1,125,869 |
2024-09-23 | $35.88 | $36.52 | $35.63 | $35.82 | $35.82 | 1,743,894 |
2024-09-20 | $35.85 | $35.85 | $35.11 | $35.62 | $35.62 | 3,398,627 |
2024-09-19 | $36.00 | $36.45 | $35.59 | $36.02 | $36.02 | 2,086,317 |
2024-09-18 | $35.00 | $36.04 | $34.93 | $35.30 | $35.30 | 2,354,320 |
2024-09-17 | $34.39 | $35.38 | $34.35 | $35.36 | $35.36 | 1,289,560 |
2024-09-16 | $34.48 | $34.80 | $34.00 | $34.34 | $34.34 | 1,979,923 |
2024-09-13 | $34.24 | $34.78 | $34.08 | $34.17 | $34.17 | 2,104,310 |
2024-09-12 | $34.04 | $34.30 | $33.59 | $33.91 | $33.91 | 3,016,897 |
2024-09-11 | $33.95 | $34.12 | $33.15 | $34.04 | $34.04 | 2,487,841 |
2024-09-10 | $34.52 | $34.52 | $33.35 | $33.97 | $33.97 | 2,796,682 |
2024-09-09 | $34.61 | $34.95 | $34.51 | $34.53 | $34.53 | 2,672,706 |
2024-09-06 | $35.14 | $35.63 | $34.48 | $34.58 | $34.58 | 2,382,955 |
2024-09-05 | $35.85 | $35.85 | $34.95 | $35.19 | $35.19 | 2,035,049 |
2024-09-04 | $35.83 | $36.50 | $35.26 | $35.37 | $35.37 | 2,447,088 |
2024-09-03 | $36.45 | $36.56 | $35.49 | $35.67 | $35.67 | 1,678,992 |
2024-08-30 | $37.35 | $37.48 | $36.86 | $37.28 | $37.28 | 1,058,353 |
2024-08-29 | $37.66 | $38.08 | $37.31 | $37.83 | $37.83 | 966,151 |
2024-08-28 | $37.46 | $37.72 | $37.19 | $37.33 | $37.33 | 937,393 |
2024-08-27 | $38.64 | $38.67 | $37.81 | $37.89 | $37.89 | 1,256,085 |
2024-08-26 | $39.08 | $39.46 | $38.67 | $38.67 | $38.67 | 1,410,198 |
2024-08-23 | $37.70 | $38.36 | $37.59 | $38.26 | $38.26 | 2,222,222 |
2024-08-22 | $36.96 | $37.62 | $36.86 | $37.34 | $37.34 | 1,741,619 |
2024-08-21 | $37.28 | $37.39 | $36.67 | $36.89 | $36.89 | 1,442,077 |
2024-08-20 | $37.77 | $37.83 | $36.62 | $36.80 | $36.80 | 1,311,273 |
2024-08-19 | $37.23 | $38.33 | $37.23 | $37.93 | $37.93 | 1,496,420 |
2024-08-16 | $37.06 | $37.80 | $37.06 | $37.43 | $37.14 | 1,785,761 |
2024-08-15 | $36.77 | $37.82 | $36.66 | $37.57 | $37.28 | 2,810,894 |
2024-08-14 | $37.16 | $37.30 | $36.65 | $36.75 | $36.46 | 3,279,900 |
2024-08-13 | $37.11 | $37.24 | $36.71 | $36.99 | $36.70 | 979,345 |
2024-08-12 | $37.01 | $37.68 | $37.01 | $37.52 | $37.23 | 1,325,568 |
2024-08-09 | $37.06 | $37.32 | $36.68 | $36.98 | $36.69 | 1,613,152 |
2024-08-08 | $38.36 | $38.75 | $35.63 | $37.04 | $36.75 | 3,313,030 |
2024-08-07 | $37.07 | $37.45 | $36.58 | $36.71 | $36.42 | 2,042,016 |
2024-08-06 | $36.51 | $36.88 | $36.16 | $36.20 | $35.92 | 1,340,154 |
2024-08-05 | $36.55 | $37.20 | $35.61 | $36.64 | $36.35 | 3,221,119 |
2024-08-02 | $39.05 | $39.20 | $37.38 | $37.52 | $37.52 | 1,919,785 |
2024-08-01 | $41.36 | $41.80 | $39.41 | $39.77 | $39.77 | 1,516,942 |
2024-07-31 | $41.16 | $41.81 | $41.08 | $41.38 | $41.38 | 1,674,862 |
2024-07-30 | $40.00 | $40.65 | $39.95 | $40.51 | $40.51 | 1,345,338 |
2024-07-29 | $40.41 | $40.49 | $39.44 | $40.07 | $40.07 | 1,272,141 |
2024-07-26 | $40.25 | $40.51 | $39.81 | $40.26 | $40.26 | 927,744 |
2024-07-25 | $39.85 | $40.58 | $39.74 | $40.19 | $40.19 | 1,572,779 |
2024-07-24 | $40.72 | $40.92 | $39.77 | $39.79 | $39.79 | 1,238,231 |
2024-07-23 | $40.58 | $40.69 | $39.99 | $40.36 | $40.36 | 1,152,156 |
2024-07-22 | $41.38 | $41.66 | $40.78 | $40.83 | $40.83 | 806,363 |
2024-07-19 | $41.91 | $41.98 | $41.16 | $41.66 | $41.66 | 1,022,919 |
2024-07-18 | $41.93 | $42.84 | $41.79 | $41.98 | $41.98 | 1,292,311 |
2024-07-17 | $42.17 | $43.02 | $42.02 | $42.07 | $42.07 | 1,895,136 |
2024-07-16 | $42.18 | $42.48 | $41.72 | $41.88 | $41.88 | 1,748,109 |
2024-07-15 | $41.88 | $42.75 | $41.46 | $42.32 | $42.32 | 1,205,927 |
2024-07-12 | $41.75 | $41.80 | $41.18 | $41.38 | $41.38 | 802,933 |
2024-07-11 | $40.49 | $41.47 | $40.24 | $41.27 | $41.27 | 1,024,381 |
2024-07-10 | $39.75 | $40.31 | $39.65 | $40.29 | $40.29 | 569,705 |
2024-07-09 | $39.89 | $40.47 | $39.68 | $39.79 | $39.79 | 926,699 |
2024-07-08 | $39.95 | $40.35 | $39.91 | $40.23 | $40.23 | 1,023,776 |
2024-07-05 | $41.02 | $41.12 | $39.98 | $40.13 | $40.13 | 904,343 |
2024-07-03 | $41.27 | $41.49 | $40.97 | $41.24 | $41.24 | 485,985 |
2024-07-02 | $41.51 | $41.75 | $40.81 | $41.05 | $41.05 | 1,333,771 |
2024-07-01 | $41.43 | $41.61 | $40.70 | $41.07 | $41.07 | 1,114,820 |
2024-06-28 | $41.76 | $41.90 | $40.91 | $41.24 | $41.24 | 2,903,420 |
2024-06-27 | $41.24 | $41.37 | $40.77 | $41.18 | $41.18 | 1,133,375 |
2024-06-26 | $40.96 | $41.00 | $40.03 | $40.96 | $40.96 | 1,767,979 |
2024-06-25 | $40.93 | $41.02 | $40.29 | $40.97 | $40.97 | 1,260,930 |
2024-06-24 | $39.88 | $41.41 | $39.77 | $41.09 | $41.09 | 1,416,205 |
2024-06-21 | $39.92 | $40.04 | $39.41 | $39.51 | $39.51 | 2,215,791 |
2024-06-20 | $39.00 | $39.87 | $38.69 | $39.71 | $39.71 | 1,593,891 |
2024-06-18 | $39.00 | $39.24 | $38.70 | $38.85 | $38.85 | 1,603,222 |
2024-06-17 | $38.39 | $38.80 | $38.18 | $38.72 | $38.72 | 1,463,009 |
2024-06-14 | $38.90 | $38.90 | $38.11 | $38.30 | $38.30 | 1,398,487 |
2024-06-13 | $40.24 | $40.24 | $38.62 | $38.95 | $38.95 | 1,809,275 |
2024-06-12 | $41.24 | $41.36 | $40.09 | $40.34 | $40.34 | 1,694,345 |
2024-06-11 | $40.25 | $40.66 | $39.94 | $40.65 | $40.65 | 1,010,279 |
2024-06-10 | $39.66 | $40.71 | $39.66 | $40.44 | $40.44 | 1,441,609 |
2024-06-07 | $39.80 | $40.22 | $39.54 | $39.67 | $39.67 | 1,109,730 |
2024-06-06 | $39.78 | $40.11 | $39.69 | $40.02 | $40.02 | 974,798 |
2024-06-05 | $40.09 | $40.13 | $39.75 | $39.84 | $39.84 | 1,257,519 |
2024-06-04 | $40.11 | $40.28 | $39.66 | $39.98 | $39.98 | 1,386,389 |
2024-06-03 | $42.70 | $42.70 | $40.44 | $40.66 | $40.66 | 1,515,131 |
2024-05-31 | $42.09 | $42.91 | $42.00 | $42.79 | $42.79 | 1,898,459 |
2024-05-30 | $41.87 | $42.50 | $41.78 | $41.89 | $41.89 | 1,338,329 |
2024-05-29 | $42.25 | $42.38 | $41.58 | $41.81 | $41.81 | 1,478,166 |
2024-05-28 | $42.31 | $42.62 | $42.00 | $42.43 | $42.43 | 1,487,332 |
2024-05-24 | $42.17 | $42.31 | $41.77 | $41.99 | $41.99 | 1,227,333 |
2024-05-23 | $42.56 | $42.91 | $41.58 | $41.86 | $41.86 | 1,525,906 |
2024-05-22 | $42.71 | $42.85 | $41.83 | $42.31 | $42.31 | 2,330,697 |
2024-05-21 | $42.64 | $43.44 | $42.64 | $43.01 | $43.01 | 1,468,741 |
2024-05-20 | $43.12 | $43.27 | $42.79 | $42.80 | $42.80 | 1,067,948 |
2024-05-17 | $43.20 | $43.31 | $42.89 | $43.08 | $43.08 | 1,212,084 |
2024-05-16 | $43.89 | $43.98 | $43.16 | $43.21 | $42.91 | 1,119,777 |
2024-05-15 | $43.74 | $43.91 | $42.97 | $43.88 | $43.58 | 1,216,542 |
2024-05-14 | $44.17 | $44.33 | $43.58 | $43.93 | $43.63 | 986,639 |
2024-05-13 | $44.51 | $44.73 | $43.83 | $43.91 | $43.61 | 1,190,980 |
2024-05-10 | $45.03 | $45.30 | $44.10 | $44.24 | $43.93 | 1,098,825 |
2024-05-09 | $44.70 | $45.11 | $44.64 | $44.95 | $44.64 | 1,111,794 |
2024-05-08 | $44.26 | $44.77 | $44.16 | $44.60 | $44.29 | 1,004,821 |
2024-05-07 | $44.41 | $45.19 | $44.41 | $44.74 | $44.43 | 1,427,573 |
2024-05-06 | $44.56 | $45.31 | $44.39 | $44.48 | $44.17 | 1,391,566 |
2024-05-03 | $44.43 | $44.56 | $43.74 | $44.15 | $43.84 | 1,692,742 |
2024-05-02 | $44.37 | $45.24 | $43.82 | $44.22 | $43.91 | 1,901,712 |
2024-05-01 | $44.69 | $44.87 | $43.68 | $44.18 | $43.87 | 1,688,646 |
2024-04-30 | $46.52 | $46.52 | $44.57 | $44.64 | $44.33 | 1,577,365 |
2024-04-29 | $46.37 | $46.91 | $46.37 | $46.83 | $46.51 | 1,947,829 |
2024-04-26 | $46.22 | $46.70 | $46.00 | $46.44 | $46.12 | 924,407 |
2024-04-25 | $46.21 | $46.62 | $45.60 | $46.43 | $46.11 | 1,363,583 |
2024-04-24 | $45.76 | $46.28 | $45.56 | $46.22 | $45.90 | 986,465 |
2024-04-23 | $45.85 | $46.49 | $45.36 | $46.16 | $45.84 | 1,404,589 |
2024-04-22 | $45.82 | $46.62 | $45.16 | $46.05 | $45.73 | 1,118,871 |
2024-04-19 | $45.24 | $46.14 | $45.14 | $45.99 | $45.67 | 1,307,409 |
2024-04-18 | $45.37 | $45.82 | $44.97 | $45.19 | $44.88 | 1,273,255 |
2024-04-17 | $46.02 | $46.42 | $45.17 | $45.28 | $44.97 | 1,165,035 |
2024-04-16 | $46.13 | $46.28 | $45.38 | $45.95 | $45.63 | 998,914 |
2024-04-15 | $47.30 | $47.62 | $46.35 | $46.51 | $46.19 | 1,230,944 |
2024-04-12 | $48.07 | $48.64 | $46.84 | $47.04 | $47.04 | 1,237,849 |
2024-04-11 | $47.81 | $48.06 | $47.29 | $47.70 | $47.70 | 1,195,953 |
2024-04-10 | $47.50 | $48.32 | $47.28 | $48.11 | $48.11 | 1,593,832 |
2024-04-09 | $48.48 | $48.48 | $47.54 | $47.92 | $47.92 | 1,307,004 |
2024-04-08 | $48.95 | $49.14 | $48.16 | $48.18 | $48.18 | 1,019,060 |
2024-04-05 | $48.46 | $49.10 | $48.25 | $48.97 | $48.97 | 1,188,153 |
2024-04-04 | $48.76 | $48.84 | $48.09 | $48.42 | $48.42 | 1,323,461 |
2024-04-03 | $47.08 | $48.40 | $47.00 | $48.37 | $48.37 | 1,893,946 |
2024-04-02 | $46.70 | $47.02 | $46.27 | $46.94 | $46.94 | 1,252,724 |
2024-04-01 | $45.90 | $46.56 | $45.40 | $46.43 | $46.43 | 1,385,470 |
2024-03-28 | $45.66 | $45.84 | $45.16 | $45.70 | $45.70 | 1,861,516 |
2024-03-27 | $44.69 | $45.13 | $44.60 | $45.11 | $45.11 | 1,161,548 |
2024-03-26 | $45.32 | $45.40 | $44.71 | $44.75 | $44.75 | 1,250,870 |
2024-03-25 | $44.58 | $45.43 | $44.58 | $45.28 | $45.28 | 1,266,075 |
2024-03-22 | $44.80 | $44.88 | $44.22 | $44.30 | $44.30 | 1,013,420 |
2024-03-21 | $45.00 | $45.25 | $44.64 | $44.74 | $44.74 | 2,359,982 |
2024-03-20 | $44.48 | $45.01 | $44.21 | $44.70 | $44.70 | 1,530,215 |
2024-03-19 | $43.62 | $44.83 | $43.57 | $44.78 | $44.78 | 1,449,861 |
2024-03-18 | $43.51 | $43.73 | $43.09 | $43.62 | $43.62 | 2,141,323 |
2024-03-15 | $43.26 | $43.92 | $43.08 | $43.38 | $43.38 | 3,157,976 |
2024-03-14 | $43.43 | $43.69 | $43.14 | $43.40 | $43.40 | 1,563,555 |
2024-03-13 | $42.56 | $43.86 | $42.45 | $43.30 | $43.30 | 2,917,086 |
2024-03-12 | $41.93 | $42.33 | $41.71 | $42.14 | $42.14 | 1,991,340 |
2024-03-11 | $40.94 | $42.04 | $40.73 | $42.01 | $42.01 | 1,801,950 |
2024-03-08 | $40.82 | $41.50 | $40.77 | $41.12 | $41.12 | 2,392,352 |
2024-03-07 | $39.40 | $41.01 | $39.24 | $40.80 | $40.80 | 3,123,077 |
2024-03-06 | $39.63 | $39.80 | $39.03 | $39.36 | $39.36 | 1,687,157 |
2024-03-05 | $38.64 | $39.55 | $38.54 | $39.15 | $39.15 | 2,294,576 |
2024-03-04 | $40.28 | $40.64 | $38.75 | $38.79 | $38.79 | 2,644,644 |
2024-03-01 | $40.11 | $40.60 | $39.96 | $40.45 | $40.45 | 1,908,207 |
2024-02-29 | $39.52 | $39.93 | $39.23 | $39.67 | $39.67 | 2,030,510 |
2024-02-28 | $39.76 | $40.16 | $39.14 | $39.25 | $39.25 | 1,820,753 |
2024-02-27 | $40.00 | $40.33 | $39.78 | $40.06 | $40.06 | 1,330,060 |
2024-02-26 | $39.15 | $39.80 | $38.90 | $39.73 | $39.73 | 984,606 |
2024-02-23 | $39.26 | $39.47 | $38.84 | $39.39 | $39.39 | 2,121,697 |
2024-02-22 | $39.25 | $39.92 | $38.97 | $39.78 | $39.78 | 1,610,451 |
2024-02-21 | $38.99 | $39.85 | $38.77 | $39.47 | $39.47 | 1,132,045 |
2024-02-20 | $39.01 | $39.25 | $38.49 | $38.57 | $38.57 | 1,279,044 |
2024-02-16 | $39.46 | $39.51 | $38.93 | $39.19 | $39.19 | 1,226,185 |
2024-02-15 | $38.12 | $39.96 | $38.12 | $39.61 | $39.31 | 1,739,413 |
2024-02-14 | $38.49 | $38.78 | $37.92 | $38.04 | $37.75 | 1,438,061 |
2024-02-13 | $38.45 | $38.55 | $37.69 | $38.14 | $37.85 | 1,456,459 |
2024-02-12 | $38.14 | $39.14 | $38.14 | $38.71 | $38.42 | 1,435,868 |
2024-02-09 | $38.21 | $38.50 | $37.67 | $37.89 | $37.60 | 1,169,244 |
2024-02-08 | $37.83 | $38.24 | $37.56 | $38.21 | $37.92 | 1,786,446 |
2024-02-07 | $38.14 | $38.32 | $37.60 | $37.97 | $37.68 | 1,313,494 |
2024-02-06 | $37.82 | $38.43 | $37.73 | $37.96 | $37.67 | 1,237,066 |
2024-02-05 | $37.58 | $38.08 | $37.10 | $37.68 | $37.39 | 1,673,993 |
2024-02-02 | $38.52 | $38.52 | $37.81 | $37.82 | $37.53 | 1,876,047 |
2024-02-01 | $39.01 | $39.29 | $38.09 | $38.55 | $38.26 | 2,541,026 |
2024-01-31 | $39.79 | $39.92 | $38.67 | $38.70 | $38.41 | 2,462,666 |
2024-01-30 | $38.48 | $39.96 | $38.48 | $39.84 | $39.84 | 2,390,002 |
2024-01-29 | $38.42 | $39.00 | $38.08 | $38.98 | $38.98 | 2,686,914 |
2024-01-26 | $38.43 | $38.80 | $37.67 | $38.56 | $38.56 | 2,557,801 |
2024-01-25 | $38.00 | $38.85 | $36.95 | $38.30 | $38.30 | 4,504,332 |
2024-01-24 | $38.29 | $38.68 | $38.01 | $38.41 | $38.41 | 3,117,483 |
2024-01-23 | $37.74 | $38.26 | $37.60 | $37.95 | $37.95 | 1,654,502 |
2024-01-22 | $37.70 | $38.19 | $37.45 | $37.80 | $37.80 | 2,197,474 |
2024-01-19 | $38.12 | $38.12 | $37.43 | $37.76 | $37.76 | 1,852,094 |
2024-01-18 | $37.69 | $38.18 | $37.33 | $38.12 | $38.12 | 2,974,247 |
2024-01-17 | $37.60 | $37.80 | $37.32 | $37.69 | $37.69 | 2,706,328 |
2024-01-16 | $38.90 | $38.90 | $38.01 | $38.16 | $38.16 | 1,960,412 |
2024-01-12 | $40.06 | $40.25 | $38.88 | $39.08 | $39.08 | 2,575,127 |
2024-01-11 | $39.91 | $39.99 | $39.13 | $39.27 | $39.27 | 1,938,689 |
2024-01-10 | $40.25 | $40.27 | $39.52 | $39.70 | $39.70 | 1,680,368 |
2024-01-09 | $40.97 | $41.02 | $39.81 | $40.37 | $40.37 | 1,962,036 |
2024-01-08 | $40.39 | $41.16 | $39.98 | $41.14 | $41.14 | 1,730,501 |
2024-01-05 | $41.98 | $42.09 | $41.19 | $41.39 | $41.39 | 1,983,823 |
2024-01-04 | $43.64 | $43.64 | $41.62 | $41.68 | $41.68 | 2,227,050 |
2024-01-03 | $42.63 | $43.47 | $42.36 | $43.20 | $43.20 | 1,210,863 |
2024-01-02 | $43.01 | $43.48 | $42.63 | $42.76 | $42.76 | 1,907,938 |
2023-12-29 | $43.15 | $43.30 | $42.58 | $42.66 | $42.66 | 1,497,969 |
2023-12-28 | $43.81 | $44.06 | $43.04 | $43.08 | $43.08 | 989,758 |
2023-12-27 | $44.38 | $44.53 | $44.01 | $44.19 | $44.19 | 653,512 |
2023-12-26 | $44.14 | $44.72 | $43.99 | $44.42 | $44.42 | 784,336 |
2023-12-22 | $44.01 | $44.23 | $43.50 | $43.66 | $43.66 | 1,024,890 |
2023-12-21 | $43.30 | $43.73 | $43.05 | $43.70 | $43.70 | 1,054,166 |
2023-12-20 | $44.03 | $44.53 | $42.98 | $43.06 | $43.06 | 1,797,998 |
2023-12-19 | $42.74 | $43.97 | $42.72 | $43.80 | $43.80 | 2,139,642 |
2023-12-18 | $43.35 | $43.75 | $42.78 | $42.88 | $42.88 | 1,630,317 |
2023-12-15 | $42.58 | $42.77 | $41.98 | $42.32 | $42.32 | 4,685,175 |
2023-12-14 | $42.27 | $43.05 | $41.99 | $42.76 | $42.76 | 2,180,406 |
2023-12-13 | $40.12 | $41.25 | $39.78 | $41.21 | $41.21 | 1,744,240 |
2023-12-12 | $40.54 | $40.62 | $39.71 | $39.97 | $39.97 | 1,692,253 |
2023-12-11 | $41.08 | $41.45 | $40.94 | $41.19 | $41.19 | 1,742,253 |
2023-12-08 | $40.93 | $41.51 | $40.85 | $41.34 | $41.34 | 1,705,619 |
2023-12-07 | $40.72 | $40.96 | $40.17 | $40.56 | $40.56 | 1,509,730 |
2023-12-06 | $41.41 | $41.85 | $40.36 | $40.37 | $40.37 | 1,729,635 |
2023-12-05 | $43.02 | $43.07 | $41.76 | $41.80 | $41.80 | 1,611,941 |
2023-12-04 | $42.84 | $43.29 | $42.48 | $42.84 | $42.84 | 792,201 |
2023-12-01 | $42.67 | $44.09 | $42.55 | $43.26 | $43.26 | 1,467,057 |
2023-11-30 | $43.09 | $44.01 | $42.50 | $42.77 | $42.77 | 1,329,803 |
2023-11-29 | $42.98 | $43.16 | $42.39 | $42.69 | $42.69 | 1,078,004 |
2023-11-28 | $42.79 | $43.19 | $42.36 | $42.73 | $42.73 | 1,023,983 |
2023-11-27 | $42.64 | $42.75 | $42.20 | $42.60 | $42.60 | 1,077,276 |
2023-11-24 | $42.28 | $43.39 | $42.28 | $43.02 | $43.02 | 403,223 |
2023-11-22 | $41.65 | $42.55 | $41.29 | $42.47 | $42.47 | 1,383,687 |
2023-11-21 | $43.05 | $43.22 | $42.48 | $42.77 | $42.77 | 1,556,713 |
2023-11-20 | $44.25 | $44.29 | $43.44 | $43.49 | $43.49 | 1,080,075 |
2023-11-17 | $42.80 | $43.95 | $42.80 | $43.68 | $43.68 | 1,486,925 |
2023-11-16 | $43.20 | $43.37 | $41.84 | $42.42 | $42.42 | 2,000,096 |
2023-11-15 | $43.71 | $44.51 | $43.68 | $43.70 | $43.70 | 1,511,148 |
2023-11-14 | $43.51 | $44.19 | $43.19 | $43.99 | $43.99 | 1,478,614 |
2023-11-13 | $43.08 | $43.42 | $42.76 | $43.16 | $43.16 | 965,605 |
2023-11-10 | $42.61 | $43.29 | $42.31 | $42.94 | $42.94 | 1,238,002 |
2023-11-09 | $43.02 | $43.38 | $42.30 | $42.34 | $42.07 | 1,612,814 |
2023-11-08 | $43.29 | $43.67 | $42.48 | $42.74 | $42.47 | 2,841,022 |
2023-11-07 | $43.95 | $44.17 | $42.85 | $43.72 | $43.44 | 2,874,857 |
2023-11-06 | $46.03 | $46.18 | $44.72 | $44.87 | $44.58 | 2,377,081 |
2023-11-03 | $46.08 | $46.55 | $45.19 | $45.92 | $45.92 | 2,144,778 |
2023-11-02 | $44.67 | $46.21 | $43.86 | $46.14 | $46.14 | 2,987,668 |
2023-11-01 | $44.92 | $45.42 | $44.27 | $44.81 | $44.81 | 1,372,559 |
2023-10-31 | $45.01 | $45.40 | $44.46 | $44.87 | $44.87 | 1,443,826 |
2023-10-30 | $45.35 | $45.68 | $44.19 | $44.92 | $44.92 | 1,289,648 |
2023-10-27 | $45.48 | $45.60 | $44.50 | $45.31 | $45.31 | 1,364,602 |
2023-10-26 | $44.89 | $45.79 | $44.32 | $45.34 | $45.34 | 1,709,697 |
2023-10-25 | $45.49 | $45.78 | $44.94 | $45.39 | $45.39 | 1,433,601 |
2023-10-24 | $46.35 | $46.35 | $45.38 | $45.56 | $45.56 | 929,949 |
2023-10-23 | $46.73 | $46.86 | $45.73 | $46.12 | $46.12 | 1,558,325 |
2023-10-20 | $47.77 | $48.01 | $46.82 | $47.14 | $47.14 | 1,249,161 |
2023-10-19 | $47.22 | $48.47 | $46.92 | $47.85 | $47.85 | 1,414,514 |
2023-10-18 | $47.67 | $48.07 | $47.29 | $47.63 | $47.63 | 963,451 |
2023-10-17 | $46.99 | $47.91 | $46.78 | $47.34 | $47.34 | 1,271,360 |
2023-10-16 | $47.00 | $47.34 | $46.24 | $47.06 | $47.06 | 1,312,788 |
2023-10-13 | $46.06 | $46.93 | $45.90 | $46.45 | $46.45 | 1,183,016 |
2023-10-12 | $45.19 | $45.46 | $44.77 | $45.09 | $45.09 | 1,783,148 |
2023-10-11 | $44.06 | $44.71 | $43.71 | $44.60 | $44.60 | 1,430,955 |
2023-10-10 | $45.00 | $45.39 | $44.70 | $44.73 | $44.73 | 1,565,626 |
2023-10-09 | $43.95 | $45.39 | $43.73 | $45.12 | $45.12 | 1,643,790 |
2023-10-06 | $42.51 | $43.16 | $41.62 | $42.55 | $42.55 | 1,602,153 |
2023-10-05 | $42.02 | $42.77 | $42.00 | $42.13 | $42.13 | 1,379,802 |
2023-10-04 | $43.73 | $43.73 | $42.08 | $42.54 | $42.54 | 1,422,413 |
2023-10-03 | $43.64 | $44.46 | $43.52 | $44.35 | $44.35 | 1,305,020 |
2023-10-02 | $45.63 | $45.63 | $43.38 | $43.88 | $43.88 | 1,299,434 |
2023-09-29 | $46.05 | $46.29 | $45.26 | $45.35 | $45.35 | 1,655,702 |
2023-09-28 | $46.25 | $46.80 | $45.85 | $46.20 | $46.20 | 1,337,905 |
2023-09-27 | $45.79 | $46.85 | $45.65 | $46.42 | $46.42 | 1,751,271 |
2023-09-26 | $44.59 | $45.58 | $44.56 | $45.22 | $45.22 | 1,470,715 |
2023-09-25 | $43.97 | $45.18 | $43.96 | $45.11 | $45.11 | 1,533,251 |
2023-09-22 | $43.98 | $44.45 | $43.50 | $43.75 | $43.75 | 1,278,927 |
2023-09-21 | $44.39 | $44.74 | $43.44 | $43.59 | $43.59 | 1,532,460 |
2023-09-20 | $44.90 | $45.73 | $44.30 | $44.33 | $44.33 | 1,274,006 |
2023-09-19 | $46.01 | $46.16 | $44.79 | $45.24 | $45.24 | 1,231,679 |
2023-09-18 | $46.12 | $46.12 | $45.10 | $45.45 | $45.45 | 1,291,194 |
2023-09-15 | $45.79 | $46.19 | $45.20 | $45.26 | $45.26 | 3,474,754 |
2023-09-14 | $46.54 | $47.03 | $46.11 | $46.16 | $46.16 | 950,520 |
2023-09-13 | $46.42 | $46.42 | $45.40 | $45.86 | $45.86 | 1,143,110 |
2023-09-12 | $45.54 | $46.51 | $45.48 | $46.40 | $46.40 | 1,139,586 |
2023-09-11 | $46.83 | $46.96 | $44.78 | $44.94 | $44.94 | 1,156,055 |
2023-09-08 | $46.56 | $46.95 | $46.32 | $46.52 | $46.52 | 1,182,353 |
2023-09-07 | $46.32 | $46.92 | $46.11 | $46.31 | $46.31 | 1,835,233 |
2023-09-06 | $46.29 | $46.91 | $45.94 | $46.25 | $46.25 | 1,600,805 |
2023-09-05 | $46.71 | $47.31 | $46.45 | $46.46 | $46.46 | 1,666,364 |
2023-09-01 | $46.00 | $46.65 | $45.79 | $46.47 | $46.47 | 1,606,083 |
2023-08-31 | $45.76 | $45.76 | $45.22 | $45.40 | $45.40 | 1,163,116 |
2023-08-30 | $45.58 | $45.83 | $45.38 | $45.61 | $45.61 | 774,053 |
2023-08-29 | $45.22 | $45.41 | $44.80 | $45.30 | $45.30 | 1,162,930 |
2023-08-28 | $45.04 | $45.68 | $44.92 | $45.14 | $45.14 | 724,874 |
2023-08-25 | $44.96 | $45.11 | $44.25 | $44.70 | $44.70 | 1,278,210 |
2023-08-24 | $44.29 | $45.19 | $44.26 | $44.51 | $44.51 | 942,316 |
2023-08-23 | $44.58 | $44.79 | $44.04 | $44.71 | $44.71 | 1,188,208 |
2023-08-22 | $45.24 | $45.51 | $44.72 | $44.79 | $44.79 | 846,075 |
2023-08-21 | $45.69 | $45.99 | $44.99 | $45.21 | $45.21 | 1,037,849 |
2023-08-18 | $44.62 | $45.45 | $44.52 | $45.36 | $45.36 | 1,488,894 |
2023-08-17 | $45.00 | $45.99 | $44.72 | $45.09 | $45.09 | 2,021,306 |
2023-08-16 | $44.25 | $45.21 | $44.00 | $44.06 | $44.06 | 1,574,893 |
2023-08-15 | $43.68 | $44.17 | $43.40 | $43.92 | $43.92 | 1,795,149 |
2023-08-14 | $43.90 | $44.16 | $43.55 | $44.04 | $44.04 | 955,223 |
2023-08-11 | $43.68 | $44.42 | $43.56 | $44.08 | $44.08 | 1,597,560 |
2023-08-10 | $44.57 | $44.99 | $43.78 | $44.09 | $43.82 | 1,307,276 |
2023-08-09 | $44.42 | $45.58 | $44.13 | $44.71 | $44.43 | 1,739,660 |
2023-08-08 | $42.48 | $44.26 | $42.25 | $43.96 | $43.69 | 1,463,018 |
2023-08-07 | $43.50 | $43.83 | $43.04 | $43.58 | $43.58 | 1,190,691 |
2023-08-04 | $43.68 | $44.10 | $42.94 | $43.66 | $43.66 | 1,835,529 |
2023-08-03 | $42.20 | $43.60 | $41.38 | $43.30 | $43.30 | 2,444,865 |
2023-08-02 | $42.49 | $42.61 | $41.40 | $41.81 | $41.81 | 2,104,072 |
2023-08-01 | $42.87 | $43.10 | $42.20 | $43.00 | $43.00 | 1,284,433 |
2023-07-31 | $42.92 | $43.29 | $42.54 | $43.27 | $43.27 | 1,599,715 |
2023-07-28 | $42.19 | $42.67 | $41.63 | $42.49 | $42.49 | 919,228 |
2023-07-27 | $42.56 | $42.74 | $41.62 | $41.85 | $41.85 | 1,172,193 |
2023-07-26 | $42.02 | $42.48 | $41.76 | $42.14 | $42.14 | 1,162,223 |
2023-07-25 | $41.99 | $42.78 | $41.78 | $42.38 | $42.38 | 5,051,221 |
2023-07-24 | $41.68 | $42.45 | $41.60 | $41.93 | $41.93 | 1,517,302 |
2023-07-21 | $41.28 | $41.45 | $40.83 | $41.38 | $41.38 | 1,316,228 |
2023-07-20 | $41.23 | $41.36 | $40.51 | $40.98 | $40.98 | 1,355,471 |
2023-07-19 | $40.63 | $41.62 | $40.16 | $40.66 | $40.66 | 1,785,888 |
2023-07-18 | $39.16 | $40.68 | $39.05 | $40.36 | $40.36 | 1,846,960 |
2023-07-17 | $39.16 | $39.67 | $39.05 | $39.22 | $39.22 | 1,298,842 |
2023-07-14 | $40.79 | $40.79 | $39.09 | $39.17 | $39.17 | 1,560,279 |
2023-07-13 | $40.99 | $41.80 | $40.74 | $41.26 | $41.26 | 1,324,815 |
2023-07-12 | $40.87 | $41.64 | $40.65 | $40.92 | $40.92 | 1,870,126 |
2023-07-11 | $39.64 | $40.79 | $39.41 | $40.58 | $40.58 | 1,460,801 |
2023-07-10 | $38.17 | $39.30 | $38.08 | $39.28 | $39.28 | 1,558,815 |
2023-07-07 | $36.77 | $38.92 | $36.77 | $38.46 | $38.46 | 1,957,803 |
2023-07-06 | $37.55 | $37.69 | $36.34 | $36.93 | $36.93 | 1,827,538 |
2023-07-05 | $38.37 | $38.37 | $37.67 | $37.91 | $37.91 | 1,674,281 |
2023-07-03 | $38.18 | $38.53 | $37.87 | $38.18 | $38.18 | 1,011,505 |
2023-06-30 | $39.04 | $39.04 | $38.30 | $38.30 | $38.30 | 1,378,269 |
2023-06-29 | $38.50 | $39.08 | $38.26 | $38.51 | $38.51 | 1,680,096 |
2023-06-28 | $38.07 | $38.46 | $37.43 | $38.33 | $38.33 | 828,011 |
2023-06-27 | $37.73 | $38.27 | $37.30 | $38.00 | $38.00 | 1,545,997 |
2023-06-26 | $37.48 | $38.31 | $37.38 | $37.93 | $37.93 | 2,099,070 |
2023-06-23 | $36.83 | $37.54 | $36.55 | $37.46 | $37.46 | 6,348,826 |
2023-06-22 | $37.63 | $37.89 | $37.25 | $37.70 | $37.70 | 2,198,414 |
2023-06-21 | $38.10 | $39.09 | $38.05 | $38.32 | $38.32 | 1,056,498 |
2023-06-20 | $38.69 | $38.69 | $37.42 | $38.13 | $38.13 | 1,897,459 |
2023-06-16 | $39.12 | $39.12 | $38.30 | $38.90 | $38.90 | 2,444,142 |
2023-06-15 | $37.74 | $38.69 | $37.59 | $38.56 | $38.56 | 1,339,599 |
2023-06-14 | $38.56 | $38.85 | $37.14 | $37.67 | $37.67 | 1,861,107 |
2023-06-13 | $38.49 | $39.22 | $38.00 | $38.14 | $38.14 | 1,682,734 |
2023-06-12 | $37.57 | $38.45 | $37.41 | $37.99 | $37.99 | 1,745,699 |
2023-06-09 | $38.54 | $39.05 | $38.18 | $38.41 | $38.41 | 893,054 |
2023-06-08 | $39.15 | $39.48 | $38.02 | $38.61 | $38.61 | 1,422,135 |
2023-06-07 | $37.71 | $39.35 | $37.71 | $39.19 | $39.19 | 2,216,230 |
2023-06-06 | $36.08 | $37.57 | $36.00 | $37.46 | $37.46 | 1,624,466 |
2023-06-05 | $38.66 | $38.77 | $36.68 | $36.71 | $36.71 | 1,939,000 |
2023-06-02 | $36.82 | $38.15 | $36.43 | $37.87 | $37.87 | 1,740,199 |
2023-06-01 | $34.91 | $36.22 | $34.59 | $35.76 | $35.76 | 1,574,023 |
2023-05-31 | $34.85 | $35.13 | $34.53 | $34.80 | $34.80 | 1,580,955 |
2023-05-30 | $35.75 | $35.82 | $34.92 | $35.53 | $35.53 | 1,071,793 |
2023-05-26 | $36.48 | $36.68 | $35.78 | $36.45 | $36.45 | 1,083,241 |
2023-05-25 | $36.52 | $36.84 | $35.59 | $36.10 | $36.10 | 1,909,532 |
2023-05-24 | $36.81 | $37.76 | $36.44 | $37.39 | $37.39 | 1,559,665 |
2023-05-23 | $36.40 | $37.41 | $36.28 | $36.59 | $36.59 | 1,763,697 |
2023-05-22 | $35.08 | $36.77 | $35.08 | $36.14 | $36.14 | 2,474,158 |
2023-05-19 | $35.83 | $36.03 | $34.88 | $35.08 | $35.08 | 1,725,100 |
2023-05-18 | $34.52 | $35.48 | $34.05 | $35.45 | $35.45 | 1,578,068 |
2023-05-17 | $33.79 | $34.92 | $33.40 | $34.90 | $34.90 | 1,468,244 |
2023-05-16 | $33.56 | $33.83 | $33.09 | $33.23 | $33.23 | 1,205,423 |
2023-05-15 | $33.75 | $34.22 | $33.36 | $33.83 | $33.83 | 1,086,989 |
2023-05-12 | $33.62 | $33.91 | $32.80 | $33.28 | $33.28 | 953,746 |
2023-05-11 | $33.35 | $33.69 | $32.92 | $33.47 | $33.20 | 1,873,926 |
2023-05-10 | $34.86 | $34.89 | $33.46 | $33.99 | $33.71 | 1,373,200 |
2023-05-09 | $34.18 | $34.84 | $34.00 | $34.55 | $34.27 | 1,860,908 |
2023-05-08 | $35.50 | $35.68 | $34.44 | $34.51 | $34.23 | 2,010,899 |
2023-05-05 | $34.68 | $35.17 | $34.48 | $34.70 | $34.70 | 2,232,584 |
2023-05-04 | $34.07 | $34.87 | $33.24 | $33.38 | $33.38 | 2,354,200 |
2023-05-03 | $33.50 | $35.81 | $33.00 | $34.17 | $34.17 | 3,932,642 |
2023-05-02 | $35.61 | $35.83 | $33.66 | $34.28 | $34.28 | 2,361,288 |
2023-05-01 | $36.08 | $36.76 | $35.87 | $36.33 | $36.33 | 1,134,423 |
2023-04-28 | $35.85 | $36.97 | $35.52 | $36.71 | $36.71 | 1,414,874 |
2023-04-27 | $35.44 | $35.90 | $34.89 | $35.87 | $35.87 | 1,148,065 |
2023-04-26 | $35.98 | $36.37 | $34.72 | $35.29 | $35.29 | 1,845,126 |
2023-04-25 | $36.78 | $37.05 | $36.01 | $36.37 | $36.37 | 1,412,928 |
2023-04-24 | $37.13 | $37.86 | $37.01 | $37.53 | $37.53 | 1,333,658 |
2023-04-21 | $37.69 | $37.69 | $36.67 | $37.19 | $37.19 | 1,290,950 |
2023-04-20 | $37.35 | $37.68 | $36.93 | $37.47 | $37.47 | 2,073,872 |
2023-04-19 | $38.08 | $38.27 | $37.33 | $37.99 | $37.99 | 1,932,112 |
2023-04-18 | $38.92 | $39.32 | $38.43 | $38.90 | $38.90 | 1,287,417 |
2023-04-17 | $39.02 | $39.25 | $38.50 | $38.91 | $38.91 | 1,639,961 |
2023-04-14 | $38.81 | $39.24 | $38.41 | $39.10 | $39.10 | 1,137,960 |
2023-04-13 | $38.76 | $39.33 | $38.59 | $38.66 | $38.66 | 1,810,714 |
2023-04-12 | $39.53 | $39.92 | $38.88 | $38.89 | $38.89 | 1,383,654 |
2023-04-11 | $39.89 | $40.03 | $39.27 | $39.50 | $39.50 | 1,942,644 |
2023-04-10 | $38.65 | $39.37 | $38.29 | $38.71 | $38.71 | 2,612,066 |
2023-04-06 | $39.08 | $39.08 | $38.31 | $38.34 | $38.34 | 927,983 |
2023-04-05 | $38.68 | $39.17 | $38.05 | $39.00 | $39.00 | 1,194,771 |
2023-04-04 | $40.00 | $40.00 | $37.99 | $38.77 | $38.77 | 1,705,560 |
2023-04-03 | $38.99 | $40.13 | $38.92 | $39.72 | $39.72 | 2,054,969 |
2023-03-31 | $36.63 | $37.06 | $36.50 | $36.98 | $36.98 | 1,359,396 |
2023-03-30 | $37.15 | $37.15 | $36.39 | $36.46 | $36.46 | 834,720 |
2023-03-29 | $36.70 | $36.99 | $36.39 | $36.77 | $36.77 | 1,039,148 |
2023-03-28 | $35.70 | $36.55 | $35.44 | $36.04 | $36.04 | 910,622 |
2023-03-27 | $35.04 | $36.07 | $34.70 | $35.85 | $35.85 | 1,804,394 |
2023-03-24 | $33.65 | $34.57 | $33.35 | $34.50 | $34.50 | 1,577,904 |
2023-03-23 | $35.22 | $35.89 | $34.04 | $34.42 | $34.42 | 1,266,356 |
2023-03-22 | $36.25 | $36.63 | $35.13 | $35.14 | $35.14 | 1,569,230 |
2023-03-21 | $35.88 | $36.38 | $35.49 | $36.19 | $36.19 | 1,095,367 |
2023-03-20 | $33.68 | $35.14 | $33.60 | $34.80 | $34.80 | 1,352,643 |
2023-03-17 | $34.61 | $34.88 | $33.17 | $33.44 | $33.44 | 3,892,526 |
2023-03-16 | $33.25 | $35.12 | $33.01 | $35.00 | $35.00 | 1,762,733 |
2023-03-15 | $34.36 | $35.21 | $33.23 | $34.28 | $34.28 | 3,626,829 |
2023-03-14 | $36.12 | $38.05 | $35.46 | $36.10 | $36.10 | 2,712,701 |
2023-03-13 | $35.49 | $36.28 | $34.64 | $35.79 | $35.79 | 2,765,282 |
2023-03-10 | $37.70 | $38.39 | $36.51 | $36.66 | $36.66 | 1,556,184 |
2023-03-09 | $39.12 | $39.69 | $37.70 | $37.77 | $37.77 | 1,923,287 |
2023-03-08 | $39.96 | $40.51 | $38.09 | $38.84 | $38.84 | 2,403,511 |
2023-03-07 | $40.91 | $41.30 | $39.81 | $40.05 | $40.05 | 1,376,288 |
2023-03-06 | $41.12 | $41.59 | $40.92 | $41.28 | $41.28 | 981,276 |
2023-03-03 | $40.29 | $41.93 | $39.80 | $41.56 | $41.56 | 1,187,643 |
2023-03-02 | $39.85 | $40.88 | $39.51 | $40.76 | $40.76 | 1,028,310 |
2023-03-01 | $38.79 | $40.19 | $38.55 | $40.08 | $40.08 | 1,340,618 |
2023-02-28 | $40.72 | $40.72 | $39.00 | $39.02 | $39.02 | 1,688,397 |
2023-02-27 | $39.60 | $40.23 | $39.38 | $40.18 | $40.18 | 947,477 |
2023-02-24 | $38.57 | $39.78 | $38.33 | $39.48 | $39.48 | 983,895 |
2023-02-23 | $39.39 | $39.75 | $38.51 | $39.16 | $39.16 | 1,381,786 |
2023-02-22 | $39.08 | $39.42 | $38.01 | $38.45 | $38.45 | 1,140,707 |
2023-02-21 | $39.15 | $39.85 | $38.88 | $39.06 | $39.06 | 1,351,433 |
2023-02-17 | $41.10 | $41.14 | $38.77 | $39.53 | $39.53 | 1,743,262 |
2023-02-16 | $42.58 | $43.42 | $41.74 | $41.82 | $41.82 | 898,438 |
2023-02-15 | $42.76 | $43.27 | $41.67 | $42.87 | $42.87 | 1,432,543 |
2023-02-14 | $42.52 | $43.96 | $42.36 | $43.60 | $43.60 | 965,941 |
2023-02-13 | $42.55 | $43.63 | $42.45 | $43.17 | $43.17 | 1,130,972 |
2023-02-10 | $41.23 | $43.28 | $41.23 | $43.03 | $43.03 | 1,513,335 |
2023-02-09 | $42.36 | $42.36 | $40.81 | $40.92 | $40.66 | 1,546,026 |
2023-02-08 | $42.29 | $42.71 | $41.59 | $42.33 | $42.06 | 1,576,364 |
2023-02-07 | $41.66 | $42.69 | $40.98 | $42.63 | $42.36 | 1,441,135 |
2023-02-06 | $41.70 | $42.32 | $40.45 | $41.39 | $41.13 | 1,315,816 |
2023-02-03 | $41.67 | $42.72 | $41.45 | $41.63 | $41.37 | 1,473,952 |
2023-02-02 | $42.33 | $42.45 | $40.83 | $41.40 | $41.14 | 1,965,184 |
2023-02-01 | $43.32 | $43.50 | $40.90 | $42.20 | $41.93 | 2,224,064 |
2023-01-31 | $42.99 | $43.89 | $42.65 | $43.61 | $43.61 | 3,098,988 |
2023-01-30 | $43.84 | $44.41 | $42.91 | $43.09 | $43.09 | 2,406,075 |
2023-01-27 | $45.51 | $45.66 | $44.24 | $44.45 | $44.45 | 1,750,713 |
2023-01-26 | $43.16 | $45.63 | $43.08 | $45.35 | $45.35 | 4,187,768 |
2023-01-25 | $42.40 | $42.96 | $41.84 | $42.88 | $42.88 | 2,468,275 |
2023-01-24 | $42.72 | $42.91 | $41.81 | $42.76 | $42.76 | 1,803,659 |
2023-01-23 | $42.54 | $43.18 | $42.14 | $42.56 | $42.56 | 6,966,537 |
2023-01-20 | $42.28 | $42.45 | $41.48 | $42.12 | $42.12 | 1,627,020 |
2023-01-19 | $40.86 | $42.17 | $40.55 | $41.87 | $41.87 | 1,614,593 |
2023-01-18 | $42.37 | $43.28 | $41.31 | $41.37 | $41.37 | 1,233,966 |
2023-01-17 | $42.44 | $42.98 | $41.74 | $42.10 | $42.10 | 807,919 |
2023-01-13 | $41.74 | $42.56 | $41.14 | $42.27 | $42.27 | 1,835,063 |
2023-01-12 | $42.10 | $42.93 | $41.62 | $41.90 | $41.90 | 1,855,732 |
2023-01-11 | $42.37 | $42.66 | $41.04 | $41.62 | $41.62 | 1,445,063 |
2023-01-10 | $41.96 | $42.25 | $40.92 | $41.60 | $41.60 | 929,952 |
2023-01-09 | $42.60 | $42.63 | $41.54 | $41.90 | $41.90 | 2,099,417 |
2023-01-06 | $41.78 | $41.98 | $40.82 | $41.44 | $41.44 | 1,847,744 |
2023-01-05 | $40.71 | $41.51 | $40.08 | $41.00 | $41.00 | 1,409,568 |
2023-01-04 | $39.68 | $41.18 | $39.50 | $40.68 | $40.68 | 1,089,701 |
2023-01-03 | $42.59 | $42.84 | $39.92 | $40.60 | $40.60 | 1,574,418 |
2022-12-30 | $42.59 | $43.26 | $42.29 | $43.01 | $43.01 | 1,331,881 |
2022-12-29 | $41.32 | $43.37 | $41.21 | $42.99 | $42.99 | 833,354 |
2022-12-28 | $43.39 | $43.39 | $41.55 | $41.70 | $41.70 | 927,669 |
2022-12-27 | $44.14 | $44.19 | $43.26 | $43.76 | $43.76 | 817,883 |
2022-12-23 | $42.65 | $43.72 | $42.32 | $43.67 | $43.67 | 831,655 |
2022-12-22 | $43.50 | $43.53 | $40.72 | $42.07 | $42.07 | 938,211 |
2022-12-21 | $43.09 | $43.83 | $42.49 | $43.65 | $43.65 | 1,020,547 |
2022-12-20 | $41.40 | $42.54 | $41.38 | $42.01 | $42.01 | 841,910 |
2022-12-19 | $42.68 | $43.02 | $41.07 | $41.42 | $41.42 | 1,110,808 |
2022-12-16 | $41.24 | $42.40 | $40.67 | $42.19 | $42.19 | 3,083,835 |
2022-12-15 | $41.93 | $42.62 | $41.31 | $42.57 | $42.57 | 768,622 |
2022-12-14 | $43.20 | $43.52 | $41.91 | $42.30 | $42.30 | 1,262,308 |
2022-12-13 | $43.21 | $43.67 | $42.28 | $42.68 | $42.68 | 1,955,514 |
2022-12-12 | $40.55 | $42.03 | $40.01 | $41.88 | $41.88 | 1,508,252 |
2022-12-09 | $41.75 | $42.39 | $40.90 | $40.97 | $40.97 | 1,468,520 |
2022-12-08 | $43.88 | $44.10 | $41.44 | $41.75 | $41.75 | 1,369,473 |
2022-12-07 | $43.20 | $43.90 | $42.18 | $42.65 | $42.65 | 884,290 |
2022-12-06 | $43.89 | $44.98 | $42.56 | $43.00 | $43.00 | 1,368,909 |
2022-12-05 | $47.35 | $47.94 | $44.22 | $44.26 | $44.26 | 1,865,209 |
2022-12-02 | $45.80 | $46.62 | $45.63 | $45.68 | $45.68 | 967,855 |
2022-12-01 | $47.80 | $48.14 | $45.88 | $46.00 | $46.00 | 714,520 |
2022-11-30 | $47.58 | $47.62 | $45.84 | $47.20 | $47.20 | 1,016,732 |
2022-11-29 | $46.10 | $46.88 | $45.80 | $46.55 | $46.55 | 1,036,506 |
2022-11-28 | $45.69 | $46.40 | $44.73 | $45.37 | $45.37 | 882,688 |
2022-11-25 | $47.71 | $48.11 | $47.35 | $47.53 | $47.53 | 397,193 |
2022-11-23 | $46.99 | $47.60 | $46.44 | $47.45 | $47.45 | 871,741 |
2022-11-22 | $46.70 | $48.10 | $46.28 | $48.02 | $48.02 | 1,058,657 |
2022-11-21 | $45.50 | $46.21 | $43.81 | $46.04 | $46.04 | 1,547,888 |
2022-11-18 | $46.92 | $47.44 | $45.60 | $47.26 | $47.26 | 1,081,761 |
2022-11-17 | $47.55 | $48.12 | $46.64 | $48.12 | $48.12 | 1,080,351 |
2022-11-16 | $48.68 | $48.96 | $47.85 | $48.09 | $48.09 | 1,276,669 |
2022-11-15 | $49.30 | $49.95 | $48.32 | $49.47 | $49.47 | 1,943,238 |
2022-11-14 | $50.28 | $51.29 | $48.91 | $49.00 | $49.00 | 1,478,088 |
2022-11-11 | $48.91 | $50.81 | $48.91 | $50.73 | $50.73 | 2,236,864 |
2022-11-10 | $46.80 | $48.22 | $45.73 | $48.16 | $48.16 | 2,425,548 |
2022-11-09 | $47.68 | $47.82 | $45.55 | $45.71 | $45.47 | 1,437,810 |
2022-11-08 | $48.26 | $49.69 | $47.54 | $48.65 | $48.40 | 1,786,231 |
2022-11-07 | $47.17 | $48.36 | $46.75 | $48.27 | $48.02 | 2,368,583 |
2022-11-04 | $48.73 | $48.83 | $45.86 | $46.90 | $46.66 | 2,100,401 |
2022-11-03 | $44.02 | $47.49 | $42.25 | $46.85 | $46.61 | 3,307,555 |
2022-11-02 | $49.49 | $50.12 | $48.21 | $48.41 | $48.16 | 1,418,664 |
2022-11-01 | $49.57 | $50.19 | $48.99 | $49.88 | $49.62 | 1,296,132 |
2022-10-31 | $47.13 | $48.92 | $46.91 | $48.51 | $48.26 | 1,114,285 |
2022-10-28 | $48.45 | $48.84 | $45.65 | $47.59 | $47.34 | 1,088,109 |
2022-10-27 | $49.20 | $49.97 | $47.74 | $47.94 | $47.69 | 1,257,323 |
2022-10-26 | $48.50 | $49.73 | $48.17 | $48.26 | $48.01 | 1,355,673 |
2022-10-25 | $47.71 | $48.10 | $47.20 | $48.05 | $47.80 | 1,114,833 |
2022-10-24 | $47.23 | $48.13 | $46.80 | $47.76 | $47.51 | 1,128,715 |
2022-10-21 | $45.70 | $47.42 | $45.33 | $47.42 | $47.18 | 1,453,609 |
2022-10-20 | $45.42 | $47.04 | $45.15 | $45.25 | $45.02 | 1,751,069 |
2022-10-19 | $43.28 | $45.19 | $42.67 | $45.09 | $44.86 | 1,803,746 |
2022-10-18 | $43.17 | $43.66 | $41.96 | $43.31 | $43.09 | 1,419,196 |
2022-10-17 | $43.47 | $43.74 | $41.69 | $42.35 | $42.13 | 1,849,548 |
2022-10-14 | $44.07 | $44.99 | $42.34 | $42.44 | $42.22 | 1,240,609 |
2022-10-13 | $41.93 | $44.90 | $41.68 | $44.72 | $44.49 | 1,468,635 |
2022-10-12 | $41.51 | $43.08 | $41.02 | $42.49 | $42.27 | 1,166,294 |
2022-10-11 | $41.54 | $43.07 | $41.09 | $41.73 | $41.51 | 1,535,597 |
2022-10-10 | $43.44 | $44.35 | $42.25 | $42.51 | $42.29 | 1,088,390 |
2022-10-07 | $43.70 | $44.70 | $42.76 | $43.56 | $43.56 | 1,755,186 |
2022-10-06 | $42.50 | $43.71 | $42.32 | $43.51 | $43.51 | 1,544,204 |
2022-10-05 | $41.05 | $43.35 | $40.77 | $42.85 | $42.85 | 2,004,119 |
2022-10-04 | $40.25 | $41.42 | $39.80 | $41.27 | $41.27 | 1,737,511 |
2022-10-03 | $36.96 | $39.53 | $36.87 | $39.10 | $39.10 | 1,975,053 |
2022-09-30 | $34.99 | $35.92 | $34.64 | $35.17 | $35.17 | 1,749,623 |
2022-09-29 | $34.61 | $35.64 | $33.73 | $35.56 | $35.56 | 1,277,289 |
2022-09-28 | $33.30 | $35.25 | $32.87 | $35.03 | $35.03 | 1,080,871 |
2022-09-27 | $32.97 | $33.24 | $32.15 | $32.87 | $32.87 | 1,367,203 |
2022-09-26 | $32.67 | $33.59 | $31.90 | $32.16 | $32.16 | 1,430,470 |
2022-09-23 | $34.70 | $34.74 | $32.88 | $33.34 | $33.34 | 1,940,983 |
2022-09-22 | $38.36 | $38.91 | $36.58 | $36.61 | $36.61 | 1,612,129 |
2022-09-21 | $39.84 | $40.00 | $37.81 | $37.84 | $37.84 | 1,298,471 |
2022-09-20 | $38.64 | $39.09 | $37.90 | $38.81 | $38.81 | 1,104,412 |
2022-09-19 | $37.89 | $39.63 | $37.79 | $38.98 | $38.98 | 1,344,132 |
2022-09-16 | $40.29 | $40.29 | $38.27 | $39.35 | $39.35 | 2,416,898 |
2022-09-15 | $39.77 | $41.01 | $39.51 | $40.55 | $40.55 | 1,737,354 |
2022-09-14 | $40.24 | $41.50 | $40.10 | $41.06 | $41.06 | 1,186,045 |
2022-09-13 | $39.95 | $40.94 | $39.29 | $39.62 | $39.62 | 1,308,458 |
2022-09-12 | $40.61 | $41.27 | $39.96 | $40.70 | $40.70 | 832,394 |
2022-09-09 | $39.46 | $40.05 | $39.16 | $39.83 | $39.83 | 1,157,017 |
2022-09-08 | $37.74 | $38.69 | $37.67 | $38.35 | $38.35 | 1,259,301 |
2022-09-07 | $37.43 | $38.68 | $36.92 | $37.89 | $37.89 | 1,791,897 |
2022-09-06 | $39.69 | $39.88 | $38.29 | $38.75 | $38.75 | 1,165,399 |
2022-09-02 | $39.23 | $39.73 | $38.49 | $39.15 | $39.15 | 984,179 |
2022-09-01 | $37.96 | $38.36 | $37.23 | $37.98 | $37.98 | 1,021,481 |
2022-08-31 | $37.75 | $39.66 | $37.37 | $38.97 | $38.97 | 1,123,332 |
2022-08-30 | $39.84 | $39.92 | $38.29 | $38.79 | $38.79 | 1,489,808 |
2022-08-29 | $38.50 | $41.24 | $38.12 | $40.72 | $40.72 | 1,498,624 |
2022-08-26 | $39.06 | $39.44 | $38.17 | $38.65 | $38.65 | 770,965 |
2022-08-25 | $38.90 | $39.10 | $38.09 | $39.07 | $39.07 | 1,012,978 |
2022-08-24 | $37.74 | $38.57 | $37.41 | $38.53 | $38.53 | 1,080,485 |
2022-08-23 | $37.49 | $38.73 | $37.35 | $37.54 | $37.54 | 1,479,039 |
2022-08-22 | $35.85 | $36.69 | $34.83 | $36.68 | $36.68 | 1,049,314 |
2022-08-19 | $36.45 | $36.57 | $35.82 | $36.12 | $36.12 | 914,135 |
2022-08-18 | $35.07 | $36.61 | $35.06 | $36.57 | $36.57 | 1,147,601 |
2022-08-17 | $34.06 | $34.90 | $33.76 | $34.76 | $34.76 | 972,044 |
2022-08-16 | $34.90 | $35.38 | $33.52 | $34.19 | $34.19 | 1,223,960 |
2022-08-15 | $33.76 | $34.95 | $33.34 | $34.74 | $34.74 | 1,329,648 |
2022-08-12 | $34.47 | $35.24 | $34.07 | $35.23 | $35.23 | 1,321,356 |
2022-08-11 | $34.92 | $35.89 | $34.76 | $34.94 | $34.69 | 2,177,638 |
2022-08-10 | $33.43 | $33.97 | $32.59 | $33.82 | $33.58 | 923,166 |
2022-08-09 | $33.17 | $33.68 | $32.68 | $33.44 | $33.20 | 1,664,053 |
2022-08-08 | $32.52 | $33.39 | $32.36 | $32.54 | $32.31 | 1,425,460 |
2022-08-05 | $31.49 | $33.43 | $31.24 | $32.60 | $32.37 | 1,883,681 |
2022-08-04 | $32.50 | $34.13 | $31.81 | $32.47 | $32.24 | 3,216,100 |
2022-08-03 | $34.65 | $34.65 | $31.89 | $32.05 | $31.82 | 2,274,480 |
2022-08-02 | $34.55 | $34.64 | $33.37 | $34.13 | $33.89 | 1,121,323 |
2022-08-01 | $34.00 | $34.98 | $33.27 | $34.52 | $34.28 | 1,345,885 |
2022-07-29 | $34.43 | $35.23 | $34.09 | $35.14 | $34.89 | 1,377,181 |
2022-07-28 | $33.65 | $34.05 | $32.65 | $33.40 | $33.16 | 1,201,923 |
2022-07-27 | $32.32 | $33.49 | $31.84 | $33.22 | $32.99 | 1,047,876 |
2022-07-26 | $32.79 | $33.00 | $31.35 | $31.94 | $31.71 | 1,162,592 |
2022-07-25 | $30.73 | $32.16 | $30.21 | $32.15 | $31.92 | 1,106,808 |
2022-07-22 | $30.77 | $31.27 | $29.81 | $30.06 | $29.85 | 1,044,608 |
2022-07-21 | $30.38 | $30.84 | $29.76 | $30.83 | $30.61 | 1,102,089 |
2022-07-20 | $30.72 | $31.86 | $30.46 | $31.71 | $31.49 | 1,176,519 |
2022-07-19 | $29.45 | $31.14 | $29.43 | $31.02 | $30.80 | 1,458,803 |
2022-07-18 | $29.13 | $30.18 | $29.13 | $29.56 | $29.35 | 1,469,819 |
2022-07-15 | $28.04 | $28.30 | $27.36 | $28.27 | $28.07 | 1,613,968 |
2022-07-14 | $26.37 | $27.06 | $25.97 | $27.00 | $26.81 | 1,322,595 |
2022-07-13 | $27.21 | $28.60 | $27.21 | $27.70 | $27.50 | 1,230,600 |
2022-07-12 | $27.59 | $28.38 | $27.29 | $27.76 | $27.56 | 1,625,029 |
2022-07-11 | $28.49 | $29.04 | $27.84 | $28.85 | $28.65 | 1,361,177 |
2022-07-08 | $29.24 | $29.35 | $28.03 | $28.95 | $28.75 | 1,397,461 |
2022-07-07 | $28.31 | $29.17 | $27.98 | $28.75 | $28.55 | 1,968,788 |
2022-07-06 | $27.42 | $28.08 | $26.08 | $27.28 | $27.09 | 1,855,266 |
2022-07-05 | $29.31 | $29.55 | $27.25 | $27.83 | $27.63 | 2,223,017 |
2022-07-01 | $30.52 | $30.66 | $28.93 | $30.39 | $30.18 | 2,284,995 |
2022-06-30 | $30.60 | $31.09 | $29.77 | $30.19 | $29.98 | 2,689,902 |
2022-06-29 | $34.23 | $34.39 | $31.35 | $31.56 | $31.34 | 2,406,710 |
2022-06-28 | $34.22 | $34.56 | $32.94 | $33.60 | $33.36 | 1,907,072 |
2022-06-27 | $32.57 | $33.51 | $32.15 | $33.23 | $33.00 | 1,683,750 |
2022-06-24 | $32.00 | $33.17 | $31.25 | $31.95 | $31.72 | 3,950,642 |
2022-06-23 | $32.71 | $32.71 | $30.34 | $31.35 | $31.13 | 2,935,087 |
2022-06-22 | $31.95 | $32.93 | $31.27 | $31.92 | $31.70 | 3,284,749 |
2022-06-21 | $34.58 | $35.09 | $33.51 | $34.18 | $33.94 | 2,393,044 |
2022-06-17 | $36.41 | $36.47 | $33.06 | $33.64 | $33.40 | 3,982,785 |
2022-06-16 | $39.07 | $39.37 | $35.88 | $36.38 | $36.12 | 3,170,895 |
2022-06-15 | $41.33 | $41.51 | $39.54 | $40.38 | $40.10 | 2,082,154 |
2022-06-14 | $43.14 | $43.15 | $40.90 | $41.58 | $41.29 | 2,019,354 |
2022-06-13 | $42.34 | $42.80 | $40.01 | $41.69 | $41.40 | 1,972,033 |
2022-06-10 | $43.77 | $45.30 | $43.25 | $44.15 | $43.84 | 1,200,798 |
2022-06-09 | $43.91 | $45.75 | $43.32 | $45.03 | $44.71 | 1,582,738 |
2022-06-08 | $45.66 | $45.79 | $44.16 | $44.62 | $44.31 | 1,372,136 |
2022-06-07 | $43.08 | $45.41 | $43.05 | $45.32 | $45.00 | 1,706,917 |
2022-06-06 | $44.30 | $44.38 | $42.41 | $43.41 | $43.10 | 1,689,714 |
2022-06-03 | $43.39 | $43.81 | $42.80 | $43.46 | $43.15 | 1,728,085 |
2022-06-02 | $42.51 | $43.72 | $41.91 | $43.34 | $43.03 | 1,257,740 |
2022-06-01 | $42.80 | $44.06 | $42.06 | $43.02 | $42.72 | 1,778,869 |
2022-05-31 | $44.39 | $44.88 | $41.97 | $42.42 | $42.12 | 2,764,347 |
2022-05-27 | $40.94 | $43.50 | $40.55 | $43.48 | $43.17 | 2,342,268 |
2022-05-26 | $39.00 | $41.08 | $39.00 | $40.91 | $40.62 | 2,006,193 |
2022-05-25 | $36.90 | $38.87 | $36.90 | $38.83 | $38.56 | 1,773,736 |
2022-05-24 | $36.53 | $37.24 | $35.58 | $36.63 | $36.37 | 1,161,432 |
2022-05-23 | $35.66 | $36.93 | $35.04 | $36.87 | $36.61 | 1,519,867 |
2022-05-20 | $34.53 | $35.49 | $34.06 | $35.22 | $34.97 | 1,446,801 |
2022-05-19 | $33.35 | $35.07 | $33.34 | $34.17 | $33.93 | 1,403,064 |
2022-05-18 | $36.66 | $36.77 | $33.73 | $34.37 | $34.13 | 1,565,657 |
2022-05-17 | $35.72 | $36.49 | $35.54 | $36.25 | $35.99 | 1,380,681 |
2022-05-16 | $34.64 | $35.66 | $34.62 | $35.12 | $34.87 | 1,242,395 |
2022-05-13 | $33.90 | $35.07 | $33.90 | $34.41 | $34.17 | 1,595,244 |
2022-05-12 | $32.71 | $33.25 | $31.83 | $33.22 | $32.82 | 1,859,128 |
2022-05-11 | $33.78 | $35.63 | $32.89 | $33.06 | $32.66 | 2,428,025 |
2022-05-10 | $33.69 | $34.62 | $31.66 | $32.86 | $32.46 | 2,678,852 |
2022-05-09 | $36.96 | $37.20 | $32.82 | $33.32 | $32.92 | 3,507,249 |
2022-05-06 | $37.94 | $38.45 | $36.35 | $38.27 | $37.81 | 3,056,952 |
2022-05-05 | $39.47 | $39.84 | $35.70 | $37.22 | $36.77 | 2,634,635 |
2022-05-04 | $39.31 | $39.92 | $37.28 | $39.72 | $39.24 | 2,524,790 |
2022-05-03 | $37.50 | $39.32 | $37.41 | $38.90 | $38.43 | 1,876,695 |
2022-05-02 | $37.26 | $38.18 | $36.34 | $37.30 | $36.85 | 1,866,212 |
2022-04-29 | $38.93 | $39.55 | $37.46 | $38.08 | $37.62 | 2,082,895 |
2022-04-28 | $38.16 | $39.39 | $36.77 | $38.89 | $38.42 | 1,238,633 |
2022-04-27 | $37.41 | $38.08 | $36.24 | $37.70 | $37.24 | 1,792,462 |
2022-04-26 | $38.28 | $39.00 | $37.31 | $37.32 | $36.87 | 1,463,515 |
2022-04-25 | $37.30 | $38.39 | $35.78 | $37.99 | $37.53 | 2,647,125 |
2022-04-22 | $40.36 | $40.86 | $38.58 | $38.71 | $38.24 | 1,810,643 |
2022-04-21 | $44.07 | $44.36 | $40.13 | $40.36 | $39.87 | 2,113,076 |
2022-04-20 | $43.86 | $44.49 | $43.50 | $43.61 | $43.08 | 1,460,283 |
2022-04-19 | $43.48 | $44.41 | $42.88 | $43.30 | $42.78 | 1,657,818 |
2022-04-18 | $42.87 | $44.63 | $42.57 | $43.78 | $43.25 | 2,058,869 |
2022-04-14 | $41.90 | $42.76 | $41.77 | $42.44 | $41.93 | 1,003,366 |
2022-04-13 | $41.85 | $42.42 | $40.73 | $41.76 | $41.26 | 1,227,467 |
2022-04-12 | $41.69 | $42.87 | $41.00 | $41.00 | $40.51 | 1,645,214 |
2022-04-11 | $41.65 | $41.65 | $40.31 | $40.69 | $40.20 | 1,293,073 |
2022-04-08 | $41.51 | $42.34 | $41.00 | $42.25 | $41.74 | 1,821,305 |
2022-04-07 | $41.47 | $42.05 | $40.26 | $41.22 | $40.72 | 1,956,725 |
2022-04-06 | $40.69 | $40.90 | $39.62 | $40.52 | $40.03 | 1,360,473 |
2022-04-05 | $42.09 | $42.58 | $39.81 | $39.90 | $39.42 | 1,130,881 |
2022-04-04 | $42.07 | $42.58 | $41.15 | $41.66 | $41.16 | 1,406,078 |
2022-04-01 | $40.42 | $41.44 | $40.14 | $41.43 | $40.93 | 1,400,287 |
2022-03-31 | $39.90 | $41.69 | $39.78 | $40.39 | $39.90 | 2,974,718 |
2022-03-30 | $40.68 | $41.63 | $40.35 | $40.57 | $40.08 | 1,983,581 |
2022-03-29 | $38.46 | $39.99 | $37.42 | $39.94 | $39.46 | 2,546,114 |
2022-03-28 | $40.24 | $40.46 | $38.06 | $39.48 | $39.00 | 5,016,002 |
2022-03-25 | $41.49 | $43.20 | $41.31 | $43.15 | $42.63 | 1,398,827 |
2022-03-24 | $41.77 | $42.29 | $41.30 | $41.56 | $41.06 | 1,347,881 |
2022-03-23 | $41.94 | $42.33 | $40.95 | $41.46 | $40.96 | 1,533,191 |
2022-03-22 | $40.86 | $41.03 | $39.88 | $41.01 | $40.51 | 1,364,686 |
2022-03-21 | $39.57 | $41.07 | $39.50 | $41.06 | $40.56 | 2,058,262 |
2022-03-18 | $38.51 | $39.08 | $38.11 | $38.70 | $38.23 | 2,937,764 |
2022-03-17 | $38.00 | $38.64 | $37.54 | $38.39 | $37.93 | 1,733,437 |
2022-03-16 | $36.52 | $37.26 | $36.05 | $36.73 | $36.29 | 1,784,696 |
2022-03-15 | $35.53 | $37.08 | $35.11 | $36.53 | $36.09 | 2,292,481 |
2022-03-14 | $36.27 | $37.13 | $35.25 | $37.12 | $36.67 | 2,900,572 |
2022-03-11 | $36.38 | $37.63 | $36.15 | $36.83 | $36.39 | 1,401,716 |
2022-03-10 | $36.84 | $37.59 | $36.17 | $37.13 | $36.68 | 1,437,303 |
2022-03-09 | $35.20 | $36.96 | $34.36 | $36.44 | $36.00 | 1,941,696 |
2022-03-08 | $38.60 | $39.41 | $35.55 | $36.70 | $36.26 | 2,285,024 |
2022-03-07 | $37.86 | $38.69 | $36.56 | $37.48 | $37.03 | 2,783,582 |
2022-03-04 | $35.42 | $37.42 | $35.42 | $37.35 | $36.90 | 2,145,641 |
2022-03-03 | $35.21 | $35.68 | $34.66 | $35.30 | $34.87 | 1,445,500 |
2022-03-02 | $36.00 | $36.53 | $35.54 | $35.83 | $35.40 | 1,874,479 |
2022-03-01 | $35.22 | $36.00 | $34.57 | $35.25 | $34.82 | 2,782,962 |
2022-02-28 | $32.86 | $35.12 | $32.82 | $34.67 | $34.25 | 2,339,071 |
2022-02-25 | $33.04 | $33.20 | $32.00 | $33.16 | $32.76 | 2,171,097 |
2022-02-24 | $33.77 | $33.94 | $31.62 | $32.95 | $32.55 | 2,327,471 |
2022-02-23 | $32.73 | $33.53 | $32.42 | $32.75 | $32.35 | 1,720,263 |
2022-02-22 | $34.00 | $34.20 | $31.81 | $32.24 | $31.85 | 1,759,326 |
2022-02-18 | $32.06 | $33.12 | $31.88 | $32.77 | $32.37 | 1,768,907 |
2022-02-17 | $32.49 | $33.41 | $32.35 | $32.84 | $32.44 | 1,652,388 |
2022-02-16 | $33.44 | $33.92 | $32.17 | $32.41 | $32.02 | 1,709,695 |
2022-02-15 | $32.19 | $33.17 | $31.71 | $32.88 | $32.48 | 1,765,106 |
2022-02-14 | $34.21 | $34.34 | $33.29 | $33.62 | $33.21 | 2,318,431 |
2022-02-11 | $33.15 | $34.58 | $32.65 | $34.48 | $34.06 | 2,679,926 |
2022-02-10 | $31.52 | $33.15 | $31.44 | $31.91 | $31.39 | 1,493,466 |
2022-02-09 | $31.44 | $31.96 | $31.22 | $31.82 | $31.30 | 1,614,746 |
2022-02-08 | $33.00 | $33.18 | $31.01 | $31.38 | $30.87 | 2,307,435 |
2022-02-07 | $33.78 | $34.09 | $32.94 | $33.43 | $32.88 | 1,638,474 |
2022-02-04 | $33.48 | $35.32 | $33.38 | $33.86 | $33.31 | 2,029,422 |
2022-02-03 | $32.44 | $33.45 | $32.20 | $33.09 | $32.55 | 2,788,286 |
2022-02-02 | $32.55 | $33.15 | $31.64 | $32.84 | $32.30 | 2,279,972 |
2022-02-01 | $31.44 | $32.96 | $31.27 | $32.88 | $32.34 | 2,534,560 |
2022-01-31 | $31.25 | $32.06 | $30.37 | $31.60 | $31.08 | 1,743,461 |
2022-01-28 | $31.30 | $31.63 | $30.11 | $31.40 | $30.89 | 2,103,513 |
2022-01-27 | $31.59 | $32.13 | $29.91 | $31.28 | $30.77 | 2,555,662 |
2022-01-26 | $32.32 | $32.94 | $30.15 | $30.77 | $30.27 | 2,670,482 |
2022-01-25 | $29.79 | $32.22 | $29.11 | $31.91 | $31.39 | 2,230,269 |
2022-01-24 | $28.50 | $30.41 | $27.87 | $30.21 | $29.72 | 2,687,930 |
2022-01-21 | $29.85 | $30.25 | $29.04 | $29.47 | $28.99 | 2,862,539 |
2022-01-20 | $30.72 | $31.98 | $30.41 | $30.48 | $29.98 | 1,642,320 |
2022-01-19 | $32.13 | $32.13 | $30.63 | $31.26 | $30.75 | 1,790,230 |
2022-01-18 | $32.50 | $32.91 | $31.10 | $31.63 | $31.11 | 1,707,038 |
2022-01-14 | $30.78 | $31.87 | $30.75 | $31.87 | $31.35 | 1,662,488 |
2022-01-13 | $31.29 | $31.79 | $30.50 | $30.67 | $30.17 | 1,309,922 |
2022-01-12 | $31.70 | $32.12 | $31.14 | $31.43 | $30.92 | 1,266,585 |
2022-01-11 | $30.27 | $31.50 | $29.52 | $31.39 | $30.88 | 1,574,311 |
2022-01-10 | $30.81 | $30.89 | $29.15 | $29.63 | $29.15 | 1,454,134 |
2022-01-07 | $30.79 | $31.08 | $30.45 | $30.81 | $30.31 | 1,076,839 |
2022-01-06 | $30.77 | $31.15 | $29.90 | $30.64 | $30.14 | 1,776,823 |
2022-01-05 | $30.45 | $31.25 | $29.07 | $29.18 | $28.70 | 2,438,919 |
2022-01-04 | $28.28 | $30.11 | $28.15 | $29.88 | $29.39 | 2,660,407 |
2022-01-03 | $26.26 | $27.68 | $26.23 | $27.67 | $27.22 | 1,934,872 |
2021-12-31 | $25.87 | $26.29 | $25.75 | $26.11 | $25.68 | 702,011 |
2021-12-30 | $26.35 | $26.67 | $25.92 | $25.97 | $25.55 | 844,268 |
2021-12-29 | $26.39 | $26.65 | $26.09 | $26.22 | $25.79 | 612,743 |
2021-12-28 | $27.00 | $27.20 | $26.39 | $26.54 | $26.11 | 850,517 |
2021-12-27 | $25.70 | $26.96 | $25.16 | $26.95 | $26.51 | 1,128,176 |
2021-12-23 | $26.06 | $26.34 | $25.72 | $25.76 | $25.34 | 1,006,385 |
2021-12-22 | $25.52 | $25.99 | $25.00 | $25.86 | $25.44 | 1,311,076 |
2021-12-21 | $24.81 | $25.78 | $24.73 | $25.65 | $25.23 | 1,678,583 |
2021-12-20 | $23.99 | $24.55 | $23.50 | $24.23 | $23.83 | 1,904,100 |
2021-12-17 | $25.91 | $26.06 | $24.90 | $25.10 | $24.69 | 4,831,650 |
2021-12-16 | $27.03 | $27.66 | $26.22 | $26.26 | $25.83 | 1,672,690 |
2021-12-15 | $26.43 | $26.69 | $25.23 | $26.57 | $26.14 | 1,731,394 |
2021-12-14 | $26.84 | $27.22 | $26.35 | $26.60 | $26.17 | 2,400,425 |
2021-12-13 | $27.76 | $28.25 | $27.20 | $27.27 | $26.82 | 1,901,657 |
2021-12-10 | $28.63 | $28.70 | $27.38 | $28.43 | $27.97 | 1,586,163 |
2021-12-09 | $28.70 | $28.74 | $27.88 | $28.06 | $27.60 | 1,080,851 |
2021-12-08 | $29.42 | $29.48 | $28.50 | $28.73 | $28.26 | 1,843,555 |
2021-12-07 | $28.59 | $29.86 | $28.39 | $29.22 | $28.74 | 2,306,663 |
2021-12-06 | $27.38 | $27.91 | $26.57 | $27.41 | $26.96 | 1,631,363 |
2021-12-03 | $27.74 | $27.99 | $25.98 | $26.51 | $26.08 | 1,967,675 |
2021-12-02 | $25.19 | $27.20 | $24.93 | $26.97 | $26.53 | 2,289,801 |
2021-12-01 | $27.75 | $27.75 | $25.51 | $25.53 | $25.11 | 1,975,152 |
2021-11-30 | $25.97 | $26.88 | $25.71 | $26.58 | $26.15 | 2,426,085 |
2021-11-29 | $27.13 | $27.56 | $26.15 | $26.97 | $26.53 | 2,255,243 |
2021-11-26 | $26.35 | $26.65 | $25.24 | $25.80 | $25.38 | 2,294,517 |
2021-11-24 | $28.85 | $29.82 | $28.71 | $28.79 | $28.32 | 1,736,414 |
2021-11-23 | $27.82 | $29.37 | $27.82 | $29.33 | $28.85 | 2,688,493 |
2021-11-22 | $26.37 | $27.76 | $26.31 | $27.17 | $26.73 | 2,045,981 |
2021-11-19 | $26.56 | $26.87 | $26.01 | $26.33 | $25.90 | 2,181,553 |
2021-11-18 | $27.26 | $27.77 | $26.74 | $27.60 | $27.15 | 1,605,070 |
2021-11-17 | $27.95 | $28.33 | $27.11 | $27.26 | $26.81 | 1,745,541 |
2021-11-16 | $28.29 | $28.50 | $27.64 | $28.17 | $27.71 | 1,385,679 |
2021-11-15 | $28.02 | $28.45 | $27.28 | $28.30 | $27.84 | 1,604,742 |
2021-11-12 | $28.03 | $28.67 | $27.68 | $28.15 | $27.69 | 1,629,049 |
2021-11-11 | $28.66 | $29.45 | $28.49 | $28.57 | $27.98 | 2,042,141 |
2021-11-10 | $30.60 | $30.64 | $28.32 | $28.61 | $28.02 | 2,504,288 |
2021-11-09 | $29.83 | $30.68 | $29.14 | $30.59 | $29.96 | 2,562,016 |
2021-11-08 | $29.35 | $31.00 | $29.25 | $30.27 | $29.64 | 3,085,567 |
2021-11-05 | $28.31 | $28.88 | $27.64 | $28.78 | $28.18 | 1,710,399 |
2021-11-04 | $29.21 | $29.29 | $26.93 | $27.52 | $26.95 | 2,436,326 |
2021-11-03 | $28.14 | $28.89 | $27.80 | $27.90 | $27.32 | 1,851,762 |
2021-11-02 | $28.67 | $29.48 | $28.32 | $28.90 | $28.30 | 1,563,852 |
2021-11-01 | $28.50 | $29.17 | $28.40 | $29.00 | $28.40 | 1,632,687 |
2021-10-29 | $28.04 | $28.21 | $26.90 | $27.83 | $27.25 | 1,794,152 |
2021-10-28 | $27.31 | $28.05 | $27.31 | $28.04 | $27.46 | 1,017,994 |
2021-10-27 | $27.90 | $28.37 | $27.10 | $27.28 | $26.72 | 1,582,868 |
2021-10-26 | $29.13 | $29.23 | $28.51 | $28.72 | $28.13 | 1,159,564 |
2021-10-25 | $29.24 | $29.63 | $28.73 | $29.00 | $28.40 | 1,452,807 |
2021-10-22 | $28.44 | $28.62 | $27.73 | $28.61 | $28.02 | 1,425,300 |
2021-10-21 | $28.97 | $29.05 | $27.88 | $28.15 | $27.57 | 1,390,336 |
2021-10-20 | $28.31 | $29.14 | $27.96 | $29.11 | $28.51 | 1,373,017 |
2021-10-19 | $28.33 | $29.07 | $28.06 | $28.80 | $28.20 | 1,830,620 |
2021-10-18 | $28.99 | $29.54 | $28.07 | $28.31 | $27.72 | 2,184,310 |
2021-10-15 | $29.31 | $29.63 | $28.52 | $28.52 | $27.93 | 1,842,534 |
2021-10-14 | $29.22 | $29.44 | $28.38 | $28.69 | $28.10 | 1,600,670 |
2021-10-13 | $28.46 | $29.01 | $28.12 | $28.65 | $28.06 | 1,631,482 |
2021-10-12 | $28.98 | $29.75 | $28.86 | $29.17 | $28.57 | 1,406,108 |
2021-10-11 | $30.00 | $30.25 | $29.16 | $29.21 | $28.61 | 1,827,202 |
2021-10-08 | $27.95 | $29.59 | $27.95 | $29.51 | $28.90 | 2,567,409 |
2021-10-07 | $26.78 | $28.02 | $26.38 | $27.81 | $27.23 | 3,019,126 |
2021-10-06 | $26.77 | $27.39 | $26.11 | $26.51 | $25.96 | 2,639,558 |
2021-10-05 | $28.14 | $28.57 | $26.75 | $27.29 | $26.73 | 2,840,928 |
2021-10-04 | $26.87 | $27.68 | $26.66 | $27.68 | $27.11 | 3,491,266 |
2021-10-01 | $25.31 | $26.48 | $25.25 | $26.36 | $25.81 | 2,315,257 |
2021-09-30 | $25.04 | $25.25 | $24.40 | $24.97 | $24.45 | 2,274,560 |
2021-09-29 | $24.26 | $25.01 | $23.77 | $24.98 | $24.46 | 2,016,051 |
2021-09-28 | $24.80 | $24.91 | $24.11 | $24.43 | $23.92 | 2,773,031 |
2021-09-27 | $22.98 | $24.65 | $22.97 | $24.34 | $23.84 | 3,100,852 |
2021-09-24 | $21.64 | $22.47 | $21.53 | $22.31 | $21.85 | 1,774,378 |
2021-09-23 | $21.50 | $22.19 | $21.17 | $22.10 | $21.64 | 1,616,630 |
2021-09-22 | $20.72 | $21.61 | $20.61 | $21.21 | $20.77 | 2,096,139 |
2021-09-21 | $20.34 | $20.44 | $19.72 | $20.12 | $19.70 | 1,718,782 |
2021-09-20 | $20.19 | $20.62 | $19.48 | $19.93 | $19.52 | 2,495,436 |
2021-09-17 | $21.57 | $21.92 | $21.04 | $21.13 | $20.69 | 3,313,428 |
2021-09-16 | $21.94 | $21.94 | $21.32 | $21.56 | $21.11 | 1,651,067 |
2021-09-15 | $21.15 | $22.15 | $21.00 | $22.14 | $21.68 | 2,277,866 |
2021-09-14 | $21.50 | $21.50 | $20.22 | $20.47 | $20.05 | 1,685,724 |
2021-09-13 | $20.58 | $21.45 | $20.52 | $21.14 | $20.70 | 2,115,705 |
2021-09-10 | $20.85 | $20.88 | $20.09 | $20.11 | $19.69 | 1,392,011 |
2021-09-09 | $19.56 | $20.64 | $19.44 | $20.29 | $19.87 | 1,860,574 |
2021-09-08 | $20.98 | $21.15 | $19.78 | $19.83 | $19.42 | 2,018,171 |
2021-09-07 | $20.61 | $21.33 | $20.58 | $20.77 | $20.34 | 1,679,712 |
2021-09-03 | $21.72 | $21.75 | $20.84 | $20.95 | $20.52 | 2,087,928 |
2021-09-02 | $21.10 | $22.12 | $21.10 | $21.75 | $21.30 | 2,414,981 |
2021-09-01 | $21.21 | $21.29 | $20.42 | $20.68 | $20.25 | 2,164,012 |
2021-08-31 | $21.39 | $21.92 | $21.20 | $21.26 | $20.82 | 2,140,553 |
2021-08-30 | $22.28 | $22.38 | $21.57 | $21.60 | $21.15 | 1,215,996 |
2021-08-27 | $21.29 | $22.16 | $21.25 | $21.97 | $21.52 | 1,920,430 |
2021-08-26 | $21.60 | $21.71 | $20.75 | $20.83 | $20.40 | 1,466,968 |
2021-08-25 | $21.48 | $21.88 | $21.04 | $21.74 | $21.29 | 1,214,784 |
2021-08-24 | $20.80 | $21.45 | $20.74 | $21.39 | $20.95 | 1,912,588 |
2021-08-23 | $20.19 | $20.57 | $20.02 | $20.44 | $20.02 | 1,997,364 |
2021-08-20 | $19.13 | $19.57 | $18.84 | $19.37 | $18.97 | 2,234,161 |
2021-08-19 | $20.05 | $20.16 | $18.87 | $19.38 | $18.98 | 2,620,660 |
2021-08-18 | $21.10 | $21.51 | $20.41 | $20.47 | $20.05 | 2,024,337 |
2021-08-17 | $20.52 | $21.51 | $20.33 | $20.94 | $20.51 | 2,167,386 |
2021-08-16 | $21.30 | $21.31 | $20.48 | $20.76 | $20.33 | 1,564,109 |
2021-08-13 | $22.35 | $22.35 | $21.69 | $21.72 | $21.27 | 1,342,669 |
2021-08-12 | $22.61 | $22.95 | $22.05 | $22.50 | $21.91 | 1,168,006 |
2021-08-11 | $22.07 | $22.68 | $21.79 | $22.61 | $22.02 | 1,735,869 |
2021-08-10 | $21.72 | $22.52 | $21.43 | $22.35 | $21.76 | 1,912,653 |
2021-08-09 | $20.91 | $21.60 | $20.84 | $21.29 | $20.73 | 1,604,110 |
2021-08-06 | $21.63 | $22.03 | $21.19 | $21.56 | $20.99 | 1,721,582 |
2021-08-05 | $20.76 | $22.01 | $20.47 | $21.22 | $20.66 | 3,086,328 |
2021-08-04 | $20.54 | $21.06 | $20.03 | $20.07 | $19.54 | 2,411,836 |
2021-08-03 | $20.57 | $21.45 | $20.25 | $21.25 | $20.69 | 2,320,132 |
2021-08-02 | $21.53 | $21.85 | $20.63 | $20.64 | $20.10 | 2,343,118 |
2021-07-30 | $21.94 | $22.19 | $21.45 | $21.71 | $21.14 | 1,922,845 |
2021-07-29 | $22.34 | $22.87 | $22.04 | $22.24 | $21.66 | 2,567,232 |
2021-07-28 | $21.49 | $22.11 | $21.06 | $21.84 | $21.27 | 1,670,001 |
2021-07-27 | $21.73 | $21.73 | $20.90 | $21.25 | $20.69 | 1,852,963 |
2021-07-26 | $20.72 | $22.00 | $20.72 | $21.97 | $21.39 | 1,784,149 |
2021-07-23 | $20.93 | $20.96 | $20.28 | $20.72 | $20.18 | 1,518,365 |
2021-07-22 | $21.10 | $21.13 | $20.39 | $20.75 | $20.20 | 1,983,117 |
2021-07-21 | $20.25 | $21.23 | $20.02 | $21.15 | $20.59 | 2,699,192 |
2021-07-20 | $19.04 | $19.96 | $18.77 | $19.69 | $19.17 | 2,786,709 |
2021-07-19 | $19.01 | $19.41 | $18.44 | $19.04 | $18.54 | 3,441,045 |
2021-07-16 | $21.22 | $21.28 | $19.92 | $19.99 | $19.46 | 2,317,655 |
2021-07-15 | $21.09 | $21.57 | $20.70 | $20.88 | $20.33 | 2,285,276 |
2021-07-14 | $23.05 | $23.49 | $21.18 | $21.40 | $20.84 | 2,790,226 |
2021-07-13 | $22.91 | $23.06 | $22.42 | $22.73 | $22.13 | 1,662,517 |
2021-07-12 | $23.13 | $23.45 | $22.66 | $23.14 | $22.53 | 1,516,333 |
2021-07-09 | $23.26 | $23.65 | $22.73 | $23.54 | $22.92 | 1,879,305 |
2021-07-08 | $22.22 | $23.05 | $22.06 | $22.75 | $22.15 | 1,669,974 |
2021-07-07 | $22.97 | $23.45 | $22.26 | $22.81 | $22.21 | 1,785,103 |
2021-07-06 | $24.14 | $24.14 | $22.58 | $22.97 | $22.37 | 3,088,612 |
2021-07-02 | $24.46 | $24.54 | $24.12 | $24.19 | $23.55 | 1,568,743 |
2021-07-01 | $24.43 | $25.23 | $24.01 | $24.66 | $24.01 | 2,935,841 |
2021-06-30 | $23.51 | $23.65 | $22.92 | $23.28 | $22.67 | 3,245,332 |
2021-06-29 | $23.81 | $23.97 | $23.10 | $23.18 | $22.57 | 2,070,536 |
2021-06-28 | $25.00 | $25.04 | $23.27 | $23.49 | $22.87 | 3,532,871 |
2021-06-25 | $25.84 | $25.97 | $25.03 | $25.29 | $24.62 | 19,533,841 |
2021-06-24 | $24.89 | $25.75 | $24.83 | $25.53 | $24.86 | 2,512,100 |
2021-06-23 | $25.42 | $25.77 | $24.93 | $24.94 | $24.28 | 2,632,653 |
2021-06-22 | $24.84 | $25.47 | $24.59 | $25.00 | $24.34 | 3,055,167 |
2021-06-21 | $23.40 | $24.94 | $23.18 | $24.93 | $24.27 | 2,515,889 |
2021-06-18 | $22.83 | $23.62 | $22.46 | $23.06 | $22.45 | 4,095,269 |
2021-06-17 | $24.50 | $24.86 | $22.53 | $23.24 | $22.63 | 3,617,574 |
2021-06-16 | $24.31 | $24.99 | $24.04 | $24.67 | $24.02 | 2,117,019 |
2021-06-15 | $23.86 | $24.59 | $23.69 | $24.52 | $23.88 | 2,099,162 |
2021-06-14 | $23.95 | $24.50 | $23.48 | $23.65 | $23.03 | 2,132,384 |
2021-06-11 | $23.84 | $24.06 | $23.46 | $23.71 | $23.09 | 1,057,429 |
2021-06-10 | $23.99 | $24.23 | $23.01 | $23.58 | $22.96 | 2,015,379 |
2021-06-09 | $23.93 | $24.12 | $23.42 | $23.47 | $22.85 | 2,139,614 |
2021-06-08 | $23.56 | $24.24 | $23.21 | $23.89 | $23.26 | 1,773,490 |
2021-06-07 | $24.23 | $24.59 | $23.94 | $24.04 | $23.41 | 1,644,283 |
2021-06-04 | $24.55 | $24.71 | $23.78 | $24.19 | $23.55 | 1,626,411 |
2021-06-03 | $24.23 | $24.75 | $23.93 | $24.25 | $23.61 | 1,822,246 |
2021-06-02 | $23.99 | $24.90 | $23.35 | $24.49 | $23.85 | 2,976,473 |
2021-06-01 | $22.00 | $23.76 | $22.00 | $23.73 | $23.11 | 4,170,338 |
2021-05-28 | $21.89 | $21.96 | $21.45 | $21.69 | $21.12 | 1,817,638 |
2021-05-27 | $21.30 | $22.00 | $21.25 | $21.69 | $21.12 | 2,730,374 |
2021-05-26 | $20.81 | $21.41 | $20.56 | $21.29 | $20.73 | 1,959,865 |
2021-05-25 | $21.81 | $22.00 | $20.66 | $20.70 | $20.16 | 2,810,474 |
2021-05-24 | $21.32 | $21.95 | $20.76 | $21.91 | $21.33 | 2,253,037 |
2021-05-21 | $21.43 | $21.57 | $20.86 | $20.95 | $20.40 | 1,922,563 |
2021-05-20 | $20.67 | $21.17 | $20.20 | $20.99 | $20.44 | 2,659,390 |
2021-05-19 | $20.22 | $20.80 | $20.02 | $20.66 | $20.12 | 2,781,840 |
2021-05-18 | $21.32 | $21.72 | $20.92 | $20.96 | $20.41 | 2,853,253 |
2021-05-17 | $20.14 | $21.47 | $20.01 | $21.44 | $20.88 | 2,692,772 |
2021-05-14 | $19.50 | $20.44 | $19.50 | $20.27 | $19.74 | 2,398,174 |
2021-05-13 | $19.67 | $20.29 | $18.87 | $19.18 | $18.56 | 3,078,811 |
2021-05-12 | $20.39 | $21.72 | $20.03 | $20.13 | $19.48 | 3,858,271 |
2021-05-11 | $19.39 | $20.33 | $18.85 | $20.13 | $19.48 | 3,159,444 |
2021-05-10 | $20.00 | $20.74 | $19.88 | $20.29 | $19.64 | 3,571,883 |
2021-05-07 | $18.26 | $19.73 | $17.87 | $19.69 | $19.05 | 3,923,406 |
2021-05-06 | $18.35 | $18.55 | $17.59 | $18.39 | $17.80 | 2,585,171 |
2021-05-05 | $17.62 | $18.83 | $17.20 | $18.47 | $17.87 | 3,714,900 |
2021-05-04 | $17.56 | $17.70 | $16.79 | $17.36 | $16.80 | 2,333,589 |
2021-05-03 | $17.17 | $17.55 | $16.96 | $17.43 | $16.87 | 2,108,407 |
2021-04-30 | $17.35 | $17.80 | $16.89 | $16.93 | $16.38 | 2,687,659 |
2021-04-29 | $18.03 | $18.39 | $17.40 | $17.72 | $17.15 | 2,092,213 |
2021-04-28 | $17.00 | $17.86 | $16.98 | $17.70 | $17.13 | 2,821,705 |
2021-04-27 | $16.58 | $16.98 | $16.36 | $16.88 | $16.34 | 1,941,855 |
2021-04-26 | $15.90 | $16.70 | $15.86 | $16.45 | $15.92 | 2,518,777 |
2021-04-23 | $15.64 | $16.16 | $15.52 | $16.04 | $15.52 | 2,160,497 |
2021-04-22 | $15.95 | $16.04 | $15.40 | $15.66 | $15.15 | 2,399,408 |
2021-04-21 | $15.23 | $15.97 | $14.91 | $15.86 | $15.35 | 2,031,552 |
2021-04-20 | $16.50 | $16.69 | $15.28 | $15.66 | $15.15 | 3,328,153 |
2021-04-19 | $16.94 | $17.25 | $16.54 | $16.69 | $16.15 | 1,949,831 |
2021-04-16 | $17.42 | $17.51 | $16.84 | $16.90 | $16.35 | 1,605,429 |
2021-04-15 | $17.56 | $17.57 | $17.17 | $17.38 | $16.82 | 2,605,314 |
2021-04-14 | $16.78 | $17.77 | $16.66 | $17.35 | $16.79 | 2,670,824 |
2021-04-13 | $16.40 | $16.68 | $16.25 | $16.40 | $15.87 | 1,766,295 |
2021-04-12 | $16.76 | $17.12 | $16.36 | $16.43 | $15.90 | 1,787,539 |
2021-04-09 | $16.57 | $16.88 | $16.33 | $16.42 | $15.89 | 1,508,915 |
2021-04-08 | $16.81 | $16.89 | $16.27 | $16.65 | $16.11 | 2,529,023 |
2021-04-07 | $16.76 | $17.29 | $16.62 | $17.08 | $16.53 | 3,021,274 |
2021-04-06 | $16.58 | $17.26 | $16.53 | $16.74 | $16.20 | 2,736,321 |
2021-04-05 | $17.24 | $17.27 | $16.23 | $16.30 | $15.77 | 2,694,787 |
2021-04-01 | $16.58 | $17.43 | $16.46 | $17.42 | $16.86 | 2,478,614 |
2021-03-31 | $16.61 | $16.73 | $16.31 | $16.41 | $15.88 | 2,391,913 |
2021-03-30 | $16.44 | $16.92 | $16.25 | $16.65 | $16.11 | 2,020,972 |
2021-03-29 | $16.99 | $17.18 | $16.32 | $16.67 | $16.13 | 2,236,848 |
2021-03-26 | $17.40 | $17.55 | $16.80 | $17.30 | $16.74 | 2,493,058 |
2021-03-25 | $16.13 | $16.84 | $15.65 | $16.79 | $16.25 | 3,277,225 |
2021-03-24 | $17.05 | $17.41 | $16.71 | $16.75 | $16.21 | 2,828,431 |
2021-03-23 | $16.55 | $17.27 | $16.26 | $16.48 | $15.95 | 4,298,250 |
2021-03-22 | $18.17 | $18.35 | $17.24 | $17.37 | $16.81 | 3,335,647 |
2021-03-19 | $17.28 | $18.58 | $16.91 | $18.42 | $17.83 | 6,387,512 |
2021-03-18 | $18.74 | $18.75 | $17.06 | $17.23 | $16.67 | 4,546,070 |
2021-03-17 | $18.20 | $18.97 | $18.06 | $18.97 | $18.36 | 2,450,947 |
2021-03-16 | $19.56 | $19.72 | $18.21 | $18.29 | $17.70 | 5,433,947 |
2021-03-15 | $19.85 | $20.20 | $19.54 | $20.06 | $19.41 | 2,577,313 |
2021-03-12 | $20.16 | $20.37 | $19.80 | $20.22 | $19.57 | 3,586,254 |
2021-03-11 | $19.14 | $19.93 | $19.01 | $19.90 | $19.26 | 3,832,364 |
2021-03-10 | $18.39 | $19.11 | $18.14 | $18.97 | $18.36 | 3,104,625 |
2021-03-09 | $18.60 | $18.80 | $17.88 | $18.25 | $17.66 | 3,603,768 |
2021-03-08 | $20.08 | $20.53 | $18.34 | $18.67 | $18.07 | 4,965,538 |
2021-03-05 | $19.50 | $19.89 | $18.73 | $19.89 | $19.25 | 8,458,223 |
2021-03-04 | $17.82 | $19.49 | $17.66 | $18.83 | $18.22 | 5,134,894 |
2021-03-03 | $16.70 | $17.99 | $16.60 | $17.46 | $16.90 | 3,779,425 |
2021-03-02 | $16.78 | $17.61 | $16.47 | $16.51 | $15.98 | 4,185,523 |
2021-03-01 | $16.90 | $17.26 | $16.46 | $16.78 | $16.24 | 3,329,993 |
2021-02-26 | $16.35 | $16.72 | $15.47 | $16.33 | $15.80 | 3,478,269 |
2021-02-25 | $17.52 | $17.88 | $16.50 | $16.65 | $16.11 | 4,277,396 |
2021-02-24 | $16.39 | $17.63 | $16.23 | $17.34 | $16.78 | 4,400,262 |
2021-02-23 | $15.89 | $16.41 | $14.63 | $16.23 | $15.71 | 4,558,610 |
2021-02-22 | $15.20 | $16.48 | $15.09 | $15.71 | $15.20 | 4,571,994 |
2021-02-19 | $14.45 | $15.06 | $14.42 | $14.95 | $14.47 | 2,803,929 |
2021-02-18 | $15.20 | $15.31 | $14.35 | $14.40 | $13.94 | 4,774,155 |
2021-02-17 | $14.95 | $15.31 | $14.54 | $15.24 | $14.75 | 3,641,227 |
2021-02-16 | $14.87 | $15.22 | $14.56 | $14.86 | $14.38 | 2,738,661 |
2021-02-12 | $13.56 | $14.41 | $13.51 | $14.28 | $13.82 | 2,458,720 |
2021-02-11 | $14.32 | $14.44 | $13.60 | $13.88 | $13.32 | 3,240,318 |
2021-02-10 | $13.84 | $14.64 | $13.75 | $14.51 | $13.92 | 4,113,111 |
2021-02-09 | $14.20 | $14.26 | $13.69 | $13.71 | $13.15 | 2,958,565 |
2021-02-08 | $13.28 | $14.48 | $13.28 | $14.42 | $13.83 | 3,897,527 |
2021-02-05 | $13.26 | $13.41 | $12.91 | $13.03 | $12.50 | 2,415,958 |
2021-02-04 | $13.03 | $13.20 | $12.68 | $13.00 | $12.47 | 2,641,116 |
2021-02-03 | $12.36 | $13.29 | $12.36 | $13.14 | $12.61 | 4,220,025 |
2021-02-02 | $12.50 | $12.62 | $11.99 | $12.24 | $11.74 | 4,387,657 |
2021-02-01 | $12.55 | $12.65 | $11.89 | $12.10 | $11.61 | 5,054,332 |
2021-01-29 | $12.78 | $13.49 | $12.23 | $12.37 | $11.87 | 5,658,533 |
2021-01-28 | $13.85 | $14.01 | $12.66 | $12.93 | $12.40 | 7,998,650 |
2021-01-27 | $12.37 | $14.75 | $12.28 | $14.00 | $13.43 | 10,594,692 |
2021-01-26 | $12.68 | $13.20 | $12.50 | $12.71 | $12.19 | 5,539,825 |
2021-01-25 | $12.23 | $12.75 | $11.66 | $12.55 | $12.04 | 7,161,660 |
2021-01-22 | $12.39 | $12.87 | $12.05 | $12.52 | $12.01 | 7,831,196 |
2021-01-21 | $15.07 | $15.29 | $12.59 | $13.01 | $12.48 | 12,326,053 |
2021-01-20 | $15.76 | $15.89 | $15.01 | $15.13 | $14.51 | 3,334,203 |
2021-01-19 | $14.95 | $15.78 | $14.91 | $15.56 | $14.93 | 3,823,026 |
2021-01-15 | $15.27 | $15.36 | $14.54 | $14.69 | $14.09 | 4,050,488 |
2021-01-14 | $15.00 | $15.84 | $14.97 | $15.57 | $14.94 | 3,441,635 |
2021-01-13 | $15.35 | $15.38 | $14.50 | $14.77 | $14.17 | 3,486,857 |
2021-01-12 | $14.46 | $15.40 | $14.37 | $15.39 | $14.76 | 4,214,234 |
2021-01-11 | $13.50 | $14.20 | $13.36 | $14.13 | $13.56 | 3,027,143 |
2021-01-08 | $15.02 | $15.02 | $14.01 | $14.09 | $13.52 | 3,755,157 |
2021-01-07 | $15.00 | $15.18 | $14.56 | $14.74 | $14.14 | 4,858,331 |
2021-01-06 | $13.76 | $15.06 | $13.39 | $14.69 | $14.09 | 12,001,552 |
2021-01-05 | $12.82 | $13.90 | $12.77 | $13.60 | $13.05 | 4,784,597 |
2021-01-04 | $12.29 | $12.71 | $12.05 | $12.52 | $12.01 | 3,718,301 |
2020-12-31 | $12.17 | $12.37 | $12.05 | $12.10 | $11.61 | 2,638,350 |
2020-12-30 | $12.02 | $12.45 | $12.00 | $12.31 | $11.81 | 2,369,348 |
2020-12-29 | $12.14 | $12.36 | $11.92 | $12.07 | $11.58 | 2,913,699 |
2020-12-28 | $12.22 | $12.57 | $11.98 | $12.01 | $11.52 | 2,621,984 |
2020-12-24 | $12.45 | $12.47 | $11.99 | $12.16 | $11.67 | 1,577,279 |
2020-12-23 | $11.66 | $12.46 | $11.66 | $12.36 | $11.86 | 3,777,519 |
2020-12-22 | $11.74 | $11.84 | $11.47 | $11.50 | $11.03 | 3,542,033 |
2020-12-21 | $11.41 | $11.98 | $11.15 | $11.79 | $11.31 | 4,625,449 |
2020-12-18 | $12.13 | $12.38 | $11.94 | $12.24 | $11.74 | 6,628,428 |
2020-12-17 | $12.51 | $12.62 | $12.04 | $12.17 | $11.68 | 3,968,835 |
2020-12-16 | $13.16 | $13.19 | $12.35 | $12.41 | $11.91 | 4,236,402 |
2020-12-15 | $12.70 | $13.14 | $12.52 | $13.13 | $12.60 | 5,029,654 |
2020-12-14 | $13.86 | $13.98 | $12.86 | $12.92 | $12.39 | 3,939,561 |
2020-12-11 | $13.80 | $13.80 | $13.18 | $13.45 | $12.90 | 3,989,217 |
2020-12-10 | $12.40 | $13.67 | $12.35 | $13.61 | $13.06 | 7,289,096 |
2020-12-09 | $12.45 | $12.92 | $12.08 | $12.40 | $11.90 | 6,995,354 |
2020-12-08 | $11.56 | $12.29 | $11.55 | $12.24 | $11.74 | 4,877,923 |
2020-12-07 | $12.25 | $12.40 | $11.65 | $11.70 | $11.22 | 6,093,021 |
2020-12-04 | $11.50 | $12.47 | $11.48 | $12.46 | $11.95 | 5,320,574 |
2020-12-03 | $10.94 | $11.48 | $10.76 | $11.22 | $10.76 | 5,364,735 |
2020-12-02 | $10.01 | $11.23 | $9.98 | $10.78 | $10.34 | 5,471,397 |
2020-12-01 | $10.48 | $10.56 | $9.83 | $10.05 | $9.64 | 3,985,941 |
2020-11-30 | $10.83 | $10.95 | $10.02 | $10.06 | $9.65 | 4,827,921 |
2020-11-27 | $11.28 | $11.36 | $10.99 | $11.14 | $10.69 | 1,934,535 |
2020-11-25 | $11.21 | $11.59 | $10.97 | $11.34 | $10.88 | 4,549,498 |
2020-11-24 | $11.30 | $11.69 | $11.06 | $11.43 | $10.97 | 6,813,623 |
2020-11-23 | $9.84 | $10.72 | $9.77 | $10.71 | $10.27 | 5,301,418 |
2020-11-20 | $9.76 | $9.94 | $9.51 | $9.53 | $9.14 | 4,265,374 |
2020-11-19 | $9.22 | $9.83 | $9.15 | $9.79 | $9.39 | 4,064,572 |
2020-11-18 | $9.77 | $10.05 | $9.35 | $9.36 | $8.98 | 4,043,851 |
2020-11-17 | $9.30 | $9.62 | $9.15 | $9.57 | $9.18 | 3,792,109 |
2020-11-16 | $9.25 | $9.49 | $9.08 | $9.48 | $9.09 | 4,145,600 |
2020-11-13 | $8.37 | $8.78 | $8.34 | $8.75 | $8.39 | 3,272,511 |
2020-11-12 | $8.45 | $8.90 | $8.29 | $8.39 | $7.94 | 3,802,765 |
2020-11-11 | $8.83 | $8.97 | $8.55 | $8.65 | $8.18 | 3,719,551 |
2020-11-10 | $8.96 | $8.98 | $8.49 | $8.69 | $8.22 | 5,053,147 |
2020-11-09 | $8.00 | $9.11 | $7.97 | $8.68 | $8.21 | 9,076,130 |
2020-11-06 | $7.25 | $7.56 | $7.00 | $7.04 | $6.66 | 4,340,231 |
2020-11-05 | $7.50 | $7.75 | $7.21 | $7.28 | $6.89 | 5,339,018 |
2020-11-04 | $7.72 | $7.81 | $7.31 | $7.69 | $7.27 | 5,788,313 |
2020-11-03 | $8.14 | $8.22 | $7.60 | $7.69 | $7.27 | 3,848,650 |
2020-11-02 | $7.85 | $8.05 | $7.56 | $7.93 | $7.50 | 3,711,961 |
2020-10-30 | $7.74 | $7.84 | $7.51 | $7.72 | $7.30 | 3,727,504 |
2020-10-29 | $7.15 | $7.80 | $7.01 | $7.80 | $7.38 | 4,071,659 |
2020-10-28 | $7.70 | $7.81 | $7.24 | $7.38 | $6.98 | 5,969,977 |
2020-10-27 | $7.98 | $8.10 | $7.83 | $8.00 | $7.57 | 2,866,260 |
2020-10-26 | $8.62 | $8.62 | $7.90 | $8.03 | $7.59 | 5,599,628 |
2020-10-23 | $9.08 | $9.18 | $8.65 | $8.72 | $8.25 | 3,454,771 |
2020-10-22 | $8.51 | $9.00 | $8.44 | $8.98 | $8.49 | 4,863,906 |
2020-10-21 | $8.58 | $9.00 | $8.45 | $8.50 | $8.04 | 5,601,493 |
2020-10-20 | $8.34 | $8.92 | $8.34 | $8.70 | $8.23 | 4,749,063 |
2020-10-19 | $8.62 | $8.66 | $8.28 | $8.29 | $7.84 | 4,375,499 |
2020-10-16 | $8.77 | $8.96 | $8.50 | $8.55 | $8.09 | 3,848,542 |
2020-10-15 | $8.29 | $8.86 | $8.22 | $8.85 | $8.37 | 3,958,542 |
2020-10-14 | $8.31 | $8.98 | $8.31 | $8.49 | $8.03 | 5,136,600 |
2020-10-13 | $8.55 | $8.68 | $8.23 | $8.30 | $7.85 | 6,154,587 |
2020-10-12 | $8.67 | $8.67 | $8.24 | $8.63 | $8.16 | 6,909,493 |
2020-10-09 | $9.29 | $9.36 | $8.60 | $8.69 | $8.22 | 4,151,793 |
2020-10-08 | $8.72 | $9.19 | $8.52 | $9.19 | $8.69 | 3,452,741 |
2020-10-07 | $8.50 | $8.66 | $8.37 | $8.58 | $8.12 | 3,217,251 |
2020-10-06 | $9.05 | $9.26 | $8.41 | $8.42 | $7.96 | 4,578,137 |
2020-10-05 | $8.79 | $8.96 | $8.48 | $8.83 | $8.35 | 4,727,549 |
2020-10-02 | $8.00 | $8.80 | $7.96 | $8.57 | $8.11 | 5,878,406 |
2020-10-01 | $8.71 | $8.83 | $8.34 | $8.43 | $7.97 | 4,197,429 |
2020-09-30 | $8.89 | $9.30 | $8.79 | $8.92 | $8.44 | 5,320,222 |
2020-09-29 | $9.12 | $9.12 | $8.70 | $8.82 | $8.34 | 3,573,820 |
2020-09-28 | $8.97 | $9.40 | $8.87 | $9.20 | $8.70 | 4,126,947 |
2020-09-25 | $8.68 | $8.91 | $8.56 | $8.73 | $8.26 | 4,036,597 |
2020-09-24 | $8.51 | $9.07 | $8.22 | $8.81 | $8.33 | 4,088,921 |
2020-09-23 | $9.70 | $9.78 | $8.71 | $8.71 | $8.24 | 4,395,786 |
2020-09-22 | $9.30 | $9.91 | $9.28 | $9.68 | $9.16 | 5,792,706 |
2020-09-21 | $10.09 | $10.18 | $9.21 | $9.26 | $8.76 | 6,547,345 |
2020-09-18 | $10.66 | $10.82 | $10.26 | $10.44 | $9.87 | 7,871,223 |
2020-09-17 | $10.42 | $10.73 | $10.32 | $10.61 | $10.04 | 4,202,070 |
2020-09-16 | $10.19 | $11.09 | $10.06 | $10.75 | $10.17 | 7,634,878 |
2020-09-15 | $10.29 | $10.52 | $9.98 | $10.06 | $9.51 | 5,301,177 |
2020-09-14 | $10.17 | $10.38 | $9.73 | $10.20 | $9.65 | 6,439,892 |
2020-09-11 | $10.09 | $10.23 | $9.73 | $10.03 | $9.49 | 8,571,642 |
2020-09-10 | $11.09 | $11.09 | $9.97 | $10.02 | $9.48 | 23,213,828 |
2020-09-09 | $11.17 | $11.24 | $10.86 | $11.12 | $10.52 | 3,415,011 |
2020-09-08 | $11.79 | $11.80 | $11.00 | $11.02 | $10.42 | 4,360,242 |
2020-09-04 | $12.46 | $12.53 | $11.66 | $12.19 | $11.53 | 4,823,355 |
2020-09-03 | $12.97 | $13.11 | $12.31 | $12.35 | $11.68 | 11,990,546 |
2020-09-02 | $13.77 | $13.90 | $13.03 | $13.05 | $12.34 | 4,415,363 |
2020-09-01 | $13.75 | $14.09 | $13.62 | $13.85 | $13.10 | 2,503,207 |
2020-08-31 | $14.48 | $14.48 | $13.68 | $13.74 | $13.00 | 2,016,190 |
2020-08-28 | $14.39 | $14.71 | $14.25 | $14.41 | $13.63 | 1,432,396 |
2020-08-27 | $14.25 | $14.48 | $14.00 | $14.39 | $13.61 | 2,490,304 |
2020-08-26 | $15.00 | $15.12 | $14.11 | $14.12 | $13.35 | 1,894,520 |
2020-08-25 | $14.89 | $15.06 | $14.64 | $14.94 | $14.13 | 1,341,431 |
2020-08-24 | $14.29 | $14.94 | $14.02 | $14.66 | $13.87 | 1,856,496 |
2020-08-21 | $14.49 | $14.53 | $13.91 | $14.11 | $13.35 | 2,082,400 |
2020-08-20 | $14.64 | $14.95 | $14.53 | $14.53 | $13.74 | 3,430,634 |
2020-08-19 | $14.66 | $15.15 | $14.56 | $14.94 | $14.13 | 2,806,249 |
2020-08-18 | $14.92 | $15.06 | $14.72 | $14.74 | $13.94 | 1,809,658 |
2020-08-17 | $15.16 | $15.36 | $14.69 | $15.06 | $14.24 | 1,973,902 |
2020-08-14 | $14.80 | $15.33 | $14.67 | $15.14 | $14.32 | 2,420,471 |
2020-08-13 | $15.15 | $15.40 | $14.97 | $15.02 | $14.09 | 2,188,614 |
2020-08-12 | $15.66 | $15.69 | $15.11 | $15.26 | $14.32 | 2,505,111 |
2020-08-11 | $15.88 | $16.19 | $15.08 | $15.15 | $14.21 | 3,591,273 |
2020-08-10 | $14.61 | $15.79 | $14.53 | $15.49 | $14.53 | 4,527,300 |
2020-08-07 | $14.00 | $14.51 | $13.85 | $14.48 | $13.58 | 2,747,735 |
2020-08-06 | $14.06 | $14.37 | $13.74 | $14.09 | $13.22 | 3,496,335 |
2020-08-05 | $14.43 | $14.71 | $14.22 | $14.62 | $13.71 | 2,980,777 |
2020-08-04 | $13.33 | $14.24 | $13.24 | $13.96 | $13.10 | 3,029,681 |
2020-08-03 | $13.22 | $13.55 | $13.02 | $13.35 | $12.52 | 2,806,720 |
2020-07-31 | $13.35 | $13.53 | $12.89 | $13.21 | $12.39 | 3,870,061 |
2020-07-30 | $13.60 | $13.68 | $13.24 | $13.51 | $12.67 | 1,958,554 |
2020-07-29 | $13.80 | $13.96 | $13.56 | $13.96 | $13.10 | 1,700,447 |
2020-07-28 | $13.94 | $14.16 | $13.62 | $13.69 | $12.84 | 1,791,331 |
2020-07-27 | $13.89 | $14.09 | $13.56 | $14.07 | $13.20 | 2,098,580 |
2020-07-24 | $14.16 | $14.37 | $13.92 | $13.98 | $13.11 | 1,738,499 |
2020-07-23 | $14.33 | $14.54 | $13.90 | $14.13 | $13.26 | 2,485,880 |
2020-07-22 | $14.29 | $14.65 | $14.08 | $14.52 | $13.62 | 2,473,062 |
2020-07-21 | $13.41 | $14.60 | $13.41 | $14.58 | $13.68 | 3,977,465 |
2020-07-20 | $13.22 | $13.48 | $13.04 | $13.17 | $12.35 | 1,890,154 |
2020-07-17 | $13.81 | $14.03 | $13.28 | $13.28 | $12.46 | 2,322,533 |
2020-07-16 | $13.30 | $14.19 | $13.22 | $13.80 | $12.95 | 3,061,842 |
2020-07-15 | $13.72 | $13.89 | $13.22 | $13.53 | $12.69 | 3,318,422 |
2020-07-14 | $12.43 | $13.36 | $12.30 | $13.33 | $12.50 | 3,065,918 |
2020-07-13 | $13.14 | $13.25 | $12.46 | $12.52 | $11.74 | 3,306,114 |
2020-07-10 | $12.09 | $13.05 | $12.06 | $12.98 | $12.18 | 4,577,665 |
2020-07-09 | $13.21 | $13.30 | $12.20 | $12.22 | $11.46 | 2,578,090 |
2020-07-08 | $12.93 | $13.47 | $12.77 | $13.22 | $12.40 | 2,449,929 |
2020-07-07 | $13.46 | $13.51 | $12.90 | $12.92 | $12.12 | 2,095,764 |
2020-07-06 | $14.00 | $14.04 | $13.45 | $13.64 | $12.80 | 3,865,656 |
2020-07-02 | $13.87 | $14.13 | $13.47 | $13.61 | $12.77 | 3,180,672 |
2020-07-01 | $13.81 | $14.15 | $13.13 | $13.35 | $12.52 | 4,323,100 |
2020-06-30 | $12.99 | $13.87 | $12.79 | $13.80 | $12.95 | 3,269,066 |
2020-06-29 | $12.30 | $13.16 | $12.11 | $13.14 | $12.33 | 4,165,684 |
2020-06-26 | $12.87 | $12.90 | $12.08 | $12.24 | $11.48 | 4,677,912 |
2020-06-25 | $12.52 | $13.14 | $12.30 | $13.06 | $12.25 | 3,713,161 |
2020-06-24 | $14.01 | $14.28 | $12.70 | $12.73 | $11.94 | 5,279,871 |
2020-06-23 | $15.01 | $15.38 | $14.41 | $14.44 | $13.55 | 3,180,083 |
2020-06-22 | $14.85 | $15.07 | $14.35 | $14.72 | $13.81 | 3,401,648 |
2020-06-19 | $15.50 | $15.61 | $14.77 | $15.12 | $14.18 | 6,541,670 |
2020-06-18 | $14.39 | $15.20 | $14.12 | $14.91 | $13.99 | 2,901,121 |
2020-06-17 | $15.45 | $15.54 | $14.59 | $14.60 | $13.70 | 4,770,132 |
2020-06-16 | $16.06 | $16.09 | $14.93 | $15.68 | $14.71 | 3,913,607 |
2020-06-15 | $13.56 | $15.24 | $13.44 | $14.98 | $14.05 | 3,579,651 |
2020-06-12 | $14.99 | $15.22 | $13.93 | $14.66 | $13.75 | 5,103,262 |
2020-06-11 | $13.70 | $14.87 | $13.05 | $13.66 | $12.81 | 4,437,020 |
2020-06-10 | $17.10 | $17.10 | $15.36 | $15.67 | $14.70 | 4,443,629 |
2020-06-09 | $17.26 | $17.99 | $16.26 | $17.37 | $16.29 | 6,076,937 |
2020-06-08 | $17.70 | $18.41 | $17.24 | $18.34 | $17.20 | 7,779,406 |
2020-06-05 | $15.90 | $17.28 | $15.90 | $16.96 | $15.91 | 5,787,545 |
2020-06-04 | $14.08 | $14.80 | $13.75 | $14.73 | $13.82 | 4,191,187 |
2020-06-03 | $13.80 | $14.20 | $13.80 | $14.13 | $13.26 | 3,253,732 |
2020-06-02 | $13.37 | $13.81 | $13.19 | $13.63 | $12.79 | 4,333,301 |
2020-06-01 | $11.90 | $13.16 | $11.65 | $13.13 | $12.32 | 5,834,177 |
2020-05-29 | $12.46 | $12.46 | $11.57 | $11.95 | $11.21 | 5,892,562 |
2020-05-28 | $13.04 | $13.12 | $12.53 | $12.62 | $11.84 | 4,389,099 |
2020-05-27 | $12.75 | $13.20 | $12.20 | $13.10 | $12.29 | 4,604,143 |
2020-05-26 | $12.94 | $12.97 | $12.38 | $12.58 | $11.80 | 3,464,198 |
2020-05-22 | $12.30 | $12.47 | $11.99 | $12.29 | $11.53 | 2,922,413 |
2020-05-21 | $12.61 | $12.85 | $12.26 | $12.56 | $11.78 | 4,257,900 |
2020-05-20 | $12.44 | $12.85 | $12.28 | $12.49 | $11.72 | 3,801,244 |
2020-05-19 | $12.43 | $12.58 | $11.81 | $11.94 | $11.20 | 4,173,058 |
2020-05-18 | $12.10 | $12.54 | $11.98 | $12.33 | $11.57 | 5,559,264 |
2020-05-15 | $11.18 | $11.57 | $11.07 | $11.31 | $10.61 | 2,895,776 |
2020-05-14 | $10.98 | $11.69 | $10.23 | $11.31 | $10.49 | 6,081,297 |
2020-05-13 | $12.25 | $12.26 | $11.14 | $11.37 | $10.55 | 7,936,569 |
2020-05-12 | $12.00 | $12.72 | $11.91 | $12.28 | $11.39 | 6,139,417 |
2020-05-11 | $11.50 | $11.98 | $11.43 | $11.80 | $10.95 | 3,864,839 |
2020-05-08 | $10.85 | $11.91 | $10.73 | $11.73 | $10.88 | 4,933,994 |
2020-05-07 | $10.40 | $11.15 | $10.05 | $10.60 | $9.83 | 4,833,733 |
2020-05-06 | $10.59 | $11.10 | $10.30 | $10.39 | $9.64 | 5,522,578 |
2020-05-05 | $11.58 | $11.91 | $10.42 | $10.46 | $9.71 | 4,939,772 |
2020-05-04 | $9.99 | $10.88 | $9.85 | $10.85 | $10.07 | 4,719,482 |
2020-05-01 | $11.11 | $11.54 | $10.21 | $10.37 | $9.62 | 5,956,188 |
2020-04-30 | $11.88 | $12.40 | $10.61 | $11.86 | $11.00 | 9,410,587 |
2020-04-29 | $9.66 | $11.68 | $9.65 | $11.57 | $10.73 | 6,954,717 |
2020-04-28 | $9.34 | $9.58 | $8.80 | $9.17 | $8.51 | 5,939,073 |
2020-04-27 | $8.90 | $9.31 | $8.47 | $9.15 | $8.49 | 4,785,481 |
2020-04-24 | $9.62 | $9.88 | $8.71 | $9.20 | $8.54 | 5,314,640 |
2020-04-23 | $8.79 | $9.31 | $8.47 | $9.17 | $8.51 | 5,969,570 |
2020-04-22 | $8.25 | $8.49 | $8.04 | $8.39 | $7.78 | 5,732,897 |
2020-04-21 | $7.61 | $8.07 | $7.42 | $7.83 | $7.26 | 7,385,063 |
2020-04-20 | $7.13 | $8.13 | $7.04 | $7.91 | $7.34 | 5,919,914 |
2020-04-17 | $7.09 | $7.98 | $7.03 | $7.94 | $7.37 | 6,426,274 |
2020-04-16 | $7.30 | $7.64 | $6.90 | $7.02 | $6.51 | 5,291,804 |
2020-04-15 | $6.98 | $7.41 | $6.87 | $7.38 | $6.85 | 5,631,907 |
2020-04-14 | $8.10 | $8.33 | $7.39 | $7.57 | $7.02 | 6,713,783 |
2020-04-13 | $8.70 | $8.92 | $8.01 | $8.16 | $7.57 | 8,251,140 |
2020-04-09 | $8.06 | $9.18 | $7.08 | $7.91 | $7.34 | 13,787,559 |
2020-04-08 | $7.17 | $7.36 | $6.59 | $7.33 | $6.80 | 7,166,637 |
2020-04-07 | $6.70 | $7.22 | $6.45 | $6.61 | $6.13 | 10,266,250 |
2020-04-06 | $6.08 | $6.25 | $5.76 | $6.14 | $5.70 | 5,195,386 |
2020-04-03 | $6.66 | $6.74 | $5.50 | $5.96 | $5.53 | 9,345,839 |
2020-04-02 | $5.99 | $7.64 | $5.76 | $6.23 | $5.78 | 9,353,600 |
2020-04-01 | $5.93 | $5.95 | $5.40 | $5.60 | $5.20 | 6,737,364 |
2020-03-31 | $5.93 | $6.69 | $5.86 | $6.13 | $5.69 | 6,687,530 |
2020-03-30 | $5.71 | $5.79 | $5.16 | $5.71 | $5.30 | 5,158,452 |
2020-03-27 | $6.18 | $6.21 | $5.72 | $5.79 | $5.37 | 6,231,326 |
2020-03-26 | $6.35 | $7.28 | $6.20 | $6.44 | $5.98 | 5,432,847 |
2020-03-25 | $6.70 | $7.10 | $5.91 | $6.26 | $5.81 | 6,020,950 |
2020-03-24 | $5.78 | $6.30 | $5.50 | $6.26 | $5.81 | 5,828,403 |
2020-03-23 | $5.44 | $5.60 | $5.00 | $5.30 | $4.92 | 5,084,582 |
2020-03-20 | $5.76 | $6.07 | $5.23 | $5.51 | $5.11 | 7,522,628 |
2020-03-19 | $4.95 | $5.61 | $4.66 | $5.57 | $5.17 | 9,576,863 |
2020-03-18 | $5.04 | $5.42 | $4.50 | $4.68 | $4.34 | 8,594,513 |
2020-03-17 | $6.72 | $6.85 | $5.50 | $5.55 | $5.15 | 8,418,126 |
2020-03-16 | $6.14 | $7.47 | $6.14 | $6.56 | $6.09 | 9,793,786 |
2020-03-13 | $7.07 | $7.60 | $6.04 | $7.60 | $7.05 | 12,499,328 |
2020-03-12 | $6.88 | $6.90 | $5.96 | $6.42 | $5.96 | 10,912,239 |
2020-03-11 | $8.97 | $9.18 | $7.41 | $7.50 | $6.96 | 8,540,011 |
2020-03-10 | $10.03 | $10.13 | $8.58 | $9.33 | $8.66 | 9,132,240 |
2020-03-09 | $11.36 | $12.03 | $9.06 | $9.12 | $8.46 | 13,065,582 |
2020-03-06 | $17.27 | $17.49 | $15.84 | $15.86 | $14.72 | 3,948,643 |
2020-03-05 | $18.51 | $18.93 | $17.89 | $18.16 | $16.85 | 4,268,778 |
2020-03-04 | $19.17 | $19.20 | $18.41 | $18.98 | $17.61 | 2,418,014 |
2020-03-03 | $19.30 | $19.69 | $18.53 | $18.76 | $17.41 | 3,223,645 |
2020-03-02 | $19.28 | $19.38 | $18.23 | $19.06 | $17.68 | 3,963,833 |
2020-02-28 | $17.12 | $19.00 | $17.09 | $18.85 | $17.49 | 5,062,689 |
2020-02-27 | $18.14 | $18.69 | $16.95 | $17.80 | $16.52 | 3,806,709 |
2020-02-26 | $19.90 | $19.97 | $18.67 | $18.83 | $17.47 | 2,253,096 |
2020-02-25 | $20.95 | $21.01 | $19.67 | $19.91 | $18.47 | 2,026,386 |
2020-02-24 | $21.12 | $21.26 | $20.61 | $21.05 | $19.53 | 1,816,983 |
2020-02-21 | $22.06 | $22.21 | $21.55 | $22.00 | $20.41 | 1,125,392 |
2020-02-20 | $22.48 | $22.54 | $21.98 | $22.35 | $20.74 | 1,216,516 |
2020-02-19 | $22.54 | $22.79 | $22.19 | $22.36 | $20.75 | 2,120,418 |
2020-02-18 | $21.84 | $22.42 | $21.84 | $22.35 | $20.74 | 1,742,658 |
2020-02-14 | $22.30 | $22.37 | $21.79 | $22.06 | $20.47 | 1,334,085 |
2020-02-13 | $22.60 | $22.98 | $22.07 | $22.37 | $20.52 | 1,914,065 |
2020-02-12 | $22.54 | $22.86 | $22.22 | $22.61 | $20.74 | 2,144,990 |
2020-02-11 | $21.93 | $22.19 | $21.79 | $21.86 | $20.05 | 1,380,861 |
2020-02-10 | $21.74 | $21.83 | $21.42 | $21.54 | $19.76 | 1,384,373 |
2020-02-07 | $22.05 | $22.23 | $21.84 | $21.95 | $20.14 | 1,473,520 |
2020-02-06 | $22.59 | $22.75 | $21.95 | $22.35 | $20.50 | 1,680,306 |
2020-02-05 | $22.18 | $22.98 | $22.18 | $22.59 | $20.72 | 2,274,398 |
2020-02-04 | $21.76 | $21.91 | $21.46 | $21.57 | $19.79 | 1,986,166 |
2020-02-03 | $20.76 | $21.61 | $20.70 | $21.27 | $19.51 | 3,665,661 |
2020-01-31 | $20.89 | $21.50 | $20.53 | $20.96 | $19.23 | 3,711,802 |
2020-01-30 | $20.35 | $21.70 | $19.89 | $21.22 | $19.47 | 4,876,107 |
2020-01-29 | $23.35 | $23.49 | $22.49 | $22.55 | $20.69 | 2,732,934 |
2020-01-28 | $23.39 | $23.42 | $22.99 | $23.26 | $21.34 | 2,030,570 |
2020-01-27 | $23.16 | $23.52 | $22.99 | $23.04 | $21.14 | 1,959,927 |
2020-01-24 | $24.00 | $24.09 | $23.33 | $23.80 | $21.83 | 2,693,587 |
2020-01-23 | $24.10 | $24.51 | $23.93 | $24.21 | $22.21 | 2,271,288 |
2020-01-22 | $24.50 | $24.79 | $24.09 | $24.65 | $22.61 | 2,102,314 |
2020-01-21 | $25.19 | $25.32 | $24.46 | $24.55 | $22.52 | 2,052,372 |
2020-01-17 | $26.38 | $26.55 | $25.26 | $25.33 | $23.24 | 3,055,653 |
2020-01-16 | $27.65 | $27.73 | $25.97 | $26.32 | $24.15 | 5,001,799 |
2020-01-15 | $27.81 | $28.12 | $27.66 | $27.88 | $25.58 | 1,157,353 |
2020-01-14 | $27.35 | $28.04 | $27.28 | $28.00 | $25.69 | 1,515,191 |
2020-01-13 | $27.09 | $27.34 | $26.75 | $27.30 | $25.05 | 1,877,013 |
2020-01-10 | $27.21 | $27.48 | $27.01 | $27.14 | $24.90 | 1,824,673 |
2020-01-09 | $26.87 | $27.39 | $26.17 | $27.38 | $25.12 | 2,366,915 |
2020-01-08 | $27.85 | $27.85 | $26.76 | $27.09 | $24.85 | 2,011,082 |
2020-01-07 | $27.40 | $27.86 | $27.25 | $27.72 | $25.43 | 1,577,671 |
2020-01-06 | $27.47 | $27.61 | $27.18 | $27.42 | $25.16 | 2,107,266 |
2020-01-03 | $27.30 | $27.46 | $26.77 | $27.31 | $25.05 | 2,738,151 |
2020-01-02 | $26.89 | $27.08 | $26.39 | $26.55 | $24.36 | 1,970,358 |
2019-12-31 | $26.05 | $26.85 | $25.99 | $26.80 | $24.59 | 2,193,443 |
2019-12-30 | $26.63 | $26.83 | $26.23 | $26.33 | $24.16 | 1,879,764 |
2019-12-27 | $26.73 | $26.90 | $26.34 | $26.52 | $24.33 | 1,283,346 |
2019-12-26 | $26.78 | $26.92 | $26.45 | $26.53 | $24.34 | 832,922 |
2019-12-24 | $26.68 | $26.82 | $26.44 | $26.56 | $24.37 | 520,649 |
2019-12-23 | $25.75 | $26.65 | $25.75 | $26.61 | $24.41 | 1,642,245 |
2019-12-20 | $25.61 | $25.85 | $25.29 | $25.78 | $23.65 | 5,289,456 |
2019-12-19 | $25.49 | $25.91 | $25.31 | $25.48 | $23.38 | 2,060,439 |
2019-12-18 | $25.41 | $25.85 | $25.41 | $25.47 | $23.37 | 1,751,623 |
2019-12-17 | $25.24 | $25.62 | $25.18 | $25.48 | $23.38 | 1,848,551 |
2019-12-16 | $25.28 | $25.83 | $25.14 | $25.27 | $23.18 | 2,470,414 |
2019-12-13 | $26.15 | $26.17 | $24.91 | $25.04 | $22.97 | 2,261,534 |
2019-12-12 | $24.94 | $26.06 | $24.94 | $25.94 | $23.80 | 2,686,690 |
2019-12-11 | $25.00 | $25.11 | $24.62 | $24.87 | $22.82 | 1,312,454 |
2019-12-10 | $25.00 | $25.06 | $24.60 | $24.90 | $22.84 | 1,859,078 |
2019-12-09 | $24.10 | $25.12 | $24.10 | $24.98 | $22.92 | 2,405,324 |
2019-12-06 | $23.81 | $24.60 | $23.80 | $24.44 | $22.42 | 2,923,354 |
2019-12-05 | $24.46 | $24.61 | $23.67 | $23.77 | $21.81 | 2,870,496 |
2019-12-04 | $23.83 | $24.60 | $23.81 | $24.13 | $22.14 | 2,919,146 |
2019-12-03 | $23.17 | $23.96 | $22.93 | $23.34 | $21.41 | 2,755,346 |
2019-12-02 | $23.31 | $23.72 | $23.11 | $23.46 | $21.52 | 2,453,788 |
2019-11-29 | $23.33 | $23.55 | $23.01 | $23.01 | $21.11 | 1,181,954 |
2019-11-27 | $23.77 | $23.90 | $23.28 | $23.76 | $21.80 | 1,185,460 |
2019-11-26 | $24.01 | $24.15 | $23.61 | $23.74 | $21.78 | 1,741,285 |
2019-11-25 | $24.29 | $24.69 | $23.85 | $24.08 | $22.09 | 2,713,869 |
2019-11-22 | $24.29 | $24.76 | $23.96 | $24.52 | $22.50 | 2,518,294 |
2019-11-21 | $24.13 | $24.37 | $23.63 | $24.16 | $22.16 | 2,107,336 |
2019-11-20 | $22.94 | $24.36 | $22.93 | $23.83 | $21.86 | 2,721,157 |
2019-11-19 | $23.63 | $23.70 | $23.03 | $23.17 | $21.26 | 2,059,183 |
2019-11-18 | $23.92 | $24.00 | $23.51 | $23.73 | $21.77 | 2,350,250 |
2019-11-15 | $23.60 | $24.63 | $23.56 | $24.33 | $22.32 | 2,325,013 |
2019-11-14 | $24.07 | $24.44 | $23.68 | $23.83 | $21.64 | 2,152,228 |
2019-11-13 | $23.86 | $24.33 | $23.65 | $23.93 | $21.73 | 2,636,677 |
2019-11-12 | $24.55 | $24.76 | $24.17 | $24.30 | $22.07 | 2,065,445 |
2019-11-11 | $24.28 | $24.94 | $24.21 | $24.42 | $22.18 | 2,210,181 |
2019-11-08 | $24.58 | $24.85 | $24.12 | $24.76 | $22.48 | 2,874,406 |
2019-11-07 | $24.23 | $25.28 | $24.17 | $24.98 | $22.68 | 4,930,338 |
2019-11-06 | $24.00 | $24.71 | $23.35 | $23.68 | $21.50 | 3,729,638 |
2019-11-05 | $23.98 | $24.98 | $23.81 | $24.12 | $21.90 | 6,114,924 |
2019-11-04 | $22.58 | $24.63 | $22.35 | $23.81 | $21.62 | 6,679,770 |
2019-11-01 | $20.92 | $22.40 | $20.87 | $22.01 | $19.99 | 6,169,514 |
2019-10-31 | $20.99 | $21.90 | $19.96 | $20.63 | $18.73 | 7,494,929 |
2019-10-30 | $19.88 | $20.05 | $19.27 | $19.51 | $17.72 | 4,083,071 |
2019-10-29 | $19.50 | $20.14 | $19.37 | $19.77 | $17.95 | 2,741,503 |
2019-10-28 | $19.91 | $20.24 | $19.54 | $19.70 | $17.89 | 1,840,134 |
2019-10-25 | $19.66 | $20.06 | $19.31 | $19.81 | $17.99 | 2,085,620 |
2019-10-24 | $20.29 | $20.30 | $19.33 | $19.64 | $17.83 | 1,857,986 |
2019-10-23 | $19.49 | $20.50 | $19.11 | $20.10 | $18.25 | 2,792,291 |
2019-10-22 | $19.21 | $19.90 | $18.88 | $19.51 | $17.72 | 2,376,460 |
2019-10-21 | $18.61 | $19.29 | $18.61 | $19.06 | $17.31 | 2,073,618 |
2019-10-18 | $19.01 | $19.53 | $18.64 | $18.66 | $16.95 | 2,513,270 |
2019-10-17 | $19.22 | $19.27 | $18.75 | $18.92 | $17.18 | 3,232,500 |
2019-10-16 | $19.63 | $19.97 | $19.09 | $19.14 | $17.38 | 2,107,213 |
2019-10-15 | $19.82 | $20.18 | $19.52 | $19.71 | $17.90 | 2,485,013 |
2019-10-14 | $19.73 | $20.11 | $19.31 | $19.96 | $18.13 | 1,942,578 |
2019-10-11 | $19.86 | $20.20 | $19.64 | $19.96 | $18.13 | 2,613,903 |
2019-10-10 | $19.40 | $19.83 | $19.32 | $19.58 | $17.78 | 2,036,619 |
2019-10-09 | $19.24 | $19.52 | $19.00 | $19.30 | $17.53 | 3,103,463 |
2019-10-08 | $20.00 | $20.10 | $18.98 | $19.00 | $17.25 | 4,610,328 |
2019-10-07 | $21.00 | $21.00 | $20.16 | $20.17 | $18.32 | 3,111,576 |
2019-10-04 | $21.69 | $22.15 | $20.63 | $20.95 | $19.02 | 3,917,799 |
2019-10-03 | $21.17 | $22.09 | $21.12 | $21.90 | $19.89 | 3,979,867 |
2019-10-02 | $21.50 | $22.21 | $21.29 | $21.39 | $19.42 | 3,901,124 |
2019-10-01 | $22.27 | $22.78 | $21.63 | $21.68 | $19.69 | 3,565,800 |
2019-09-30 | $21.88 | $22.28 | $21.83 | $22.11 | $20.08 | 3,840,624 |
2019-09-27 | $21.44 | $22.39 | $21.42 | $21.95 | $19.93 | 3,742,655 |
2019-09-26 | $21.75 | $22.15 | $21.64 | $21.82 | $19.81 | 3,671,787 |
2019-09-25 | $21.72 | $22.37 | $21.61 | $21.99 | $19.97 | 3,607,343 |
2019-09-24 | $23.10 | $23.38 | $22.00 | $22.14 | $20.11 | 4,410,371 |
2019-09-23 | $22.79 | $23.65 | $22.78 | $23.41 | $21.26 | 3,431,484 |
2019-09-20 | $22.96 | $23.47 | $22.63 | $23.08 | $20.96 | 5,797,440 |
2019-09-19 | $23.10 | $23.25 | $22.60 | $22.82 | $20.72 | 3,119,558 |
2019-09-18 | $22.89 | $23.72 | $22.65 | $22.87 | $20.77 | 3,449,142 |
2019-09-17 | $24.88 | $25.04 | $23.00 | $23.29 | $21.15 | 4,382,067 |
2019-09-16 | $23.01 | $25.33 | $22.44 | $24.95 | $22.66 | 7,534,964 |
2019-09-13 | $20.70 | $21.02 | $20.30 | $20.60 | $18.71 | 2,309,286 |
2019-09-12 | $20.79 | $20.99 | $20.28 | $20.42 | $18.54 | 2,904,337 |
2019-09-11 | $21.05 | $21.80 | $20.74 | $21.35 | $19.39 | 2,939,956 |
2019-09-10 | $20.80 | $21.59 | $20.76 | $20.86 | $18.94 | 2,847,323 |
2019-09-09 | $19.80 | $20.63 | $19.65 | $20.60 | $18.71 | 3,024,451 |
2019-09-06 | $19.24 | $19.51 | $18.80 | $19.38 | $17.60 | 2,258,648 |
2019-09-05 | $18.95 | $19.79 | $18.94 | $19.53 | $17.74 | 2,861,035 |
2019-09-04 | $18.51 | $18.91 | $18.31 | $18.74 | $17.02 | 1,827,550 |
2019-09-03 | $17.81 | $18.22 | $17.47 | $18.11 | $16.45 | 2,599,479 |
2019-08-30 | $18.36 | $18.74 | $18.06 | $18.23 | $16.55 | 1,735,665 |
2019-08-29 | $18.23 | $18.62 | $18.14 | $18.50 | $16.80 | 1,714,717 |
2019-08-28 | $17.64 | $18.25 | $17.46 | $18.02 | $16.36 | 2,450,976 |
2019-08-27 | $17.72 | $17.89 | $17.04 | $17.40 | $15.80 | 2,573,036 |
2019-08-26 | $18.15 | $18.27 | $17.46 | $17.57 | $15.96 | 3,038,422 |
2019-08-23 | $18.83 | $19.20 | $17.86 | $17.91 | $16.26 | 3,217,776 |
2019-08-22 | $19.54 | $19.81 | $19.16 | $19.17 | $17.41 | 1,850,700 |
2019-08-21 | $19.97 | $20.29 | $19.58 | $19.61 | $17.81 | 2,374,324 |
2019-08-20 | $19.76 | $19.86 | $19.35 | $19.76 | $17.94 | 2,146,105 |
2019-08-19 | $19.28 | $19.98 | $19.13 | $19.89 | $18.06 | 2,692,275 |
2019-08-16 | $18.32 | $19.04 | $18.09 | $18.97 | $17.23 | 4,733,723 |
2019-08-15 | $18.21 | $18.59 | $17.90 | $18.52 | $16.60 | 3,697,273 |
2019-08-14 | $19.25 | $19.25 | $18.33 | $18.35 | $16.45 | 4,241,989 |
2019-08-13 | $19.31 | $20.60 | $19.08 | $19.71 | $17.67 | 5,655,648 |
2019-08-12 | $20.10 | $20.27 | $19.10 | $19.43 | $17.41 | 8,170,676 |
2019-08-09 | $20.19 | $20.96 | $20.01 | $20.36 | $18.25 | 5,085,142 |
2019-08-08 | $22.10 | $22.25 | $19.76 | $20.06 | $17.98 | 8,814,524 |
2019-08-07 | $21.62 | $21.93 | $21.06 | $21.64 | $19.40 | 3,714,930 |
2019-08-06 | $22.63 | $22.84 | $21.58 | $22.05 | $19.76 | 3,045,537 |
2019-08-05 | $22.25 | $22.76 | $21.99 | $22.58 | $20.24 | 2,704,749 |
2019-08-02 | $23.12 | $23.47 | $22.38 | $22.84 | $20.47 | 1,868,975 |
2019-08-01 | $23.64 | $23.85 | $22.86 | $23.16 | $20.76 | 3,724,878 |
2019-07-31 | $23.48 | $24.64 | $23.26 | $24.04 | $21.55 | 3,585,798 |
2019-07-30 | $22.19 | $23.65 | $22.05 | $23.51 | $21.07 | 3,251,118 |
2019-07-29 | $22.26 | $22.36 | $21.83 | $22.24 | $19.93 | 2,138,654 |
2019-07-26 | $22.38 | $22.43 | $22.07 | $22.26 | $19.95 | 1,689,668 |
2019-07-25 | $22.78 | $22.78 | $22.28 | $22.38 | $20.06 | 2,850,079 |
2019-07-24 | $22.21 | $23.07 | $22.21 | $22.66 | $20.31 | 3,595,247 |
2019-07-23 | $22.41 | $22.65 | $21.94 | $22.31 | $20.00 | 2,699,449 |
2019-07-22 | $21.62 | $22.11 | $21.51 | $22.10 | $19.81 | 4,361,307 |
2019-07-19 | $21.32 | $21.65 | $21.21 | $21.57 | $19.33 | 2,588,521 |
2019-07-18 | $21.76 | $21.98 | $21.25 | $21.31 | $19.10 | 2,661,373 |
2019-07-17 | $22.66 | $22.66 | $21.79 | $21.80 | $19.54 | 2,993,531 |
2019-07-16 | $23.40 | $23.53 | $22.27 | $22.65 | $20.30 | 3,085,388 |
2019-07-15 | $23.76 | $23.92 | $23.41 | $23.47 | $21.04 | 1,540,021 |
2019-07-12 | $23.73 | $23.94 | $23.38 | $23.75 | $21.29 | 2,414,507 |
2019-07-11 | $24.99 | $25.09 | $23.70 | $23.72 | $21.26 | 2,760,255 |
2019-07-10 | $25.33 | $25.47 | $24.53 | $24.98 | $22.39 | 2,174,866 |
2019-07-09 | $24.48 | $24.70 | $24.18 | $24.60 | $22.05 | 1,780,470 |
2019-07-08 | $24.62 | $25.04 | $24.48 | $24.49 | $21.95 | 1,150,713 |
2019-07-05 | $24.34 | $24.83 | $24.30 | $24.79 | $22.22 | 1,065,037 |
2019-07-03 | $24.27 | $24.45 | $24.09 | $24.43 | $21.90 | 836,893 |
2019-07-02 | $24.89 | $24.89 | $24.09 | $24.15 | $21.65 | 2,284,886 |
2019-07-01 | $25.08 | $25.54 | $24.74 | $24.94 | $22.35 | 2,726,604 |
2019-06-28 | $24.31 | $24.84 | $24.18 | $24.65 | $22.09 | 3,024,229 |
2019-06-27 | $24.73 | $24.99 | $23.94 | $24.23 | $21.72 | 2,115,883 |
2019-06-26 | $24.62 | $25.25 | $24.56 | $24.76 | $22.19 | 2,025,634 |
2019-06-25 | $24.72 | $24.88 | $24.23 | $24.23 | $21.72 | 2,074,845 |
2019-06-24 | $24.89 | $25.08 | $24.64 | $24.78 | $22.21 | 1,453,930 |
2019-06-21 | $24.88 | $25.20 | $24.80 | $24.93 | $22.34 | 1,980,943 |
2019-06-20 | $24.87 | $25.44 | $24.80 | $24.93 | $22.34 | 2,205,865 |
2019-06-19 | $23.99 | $24.58 | $23.71 | $24.19 | $21.68 | 1,720,575 |
2019-06-18 | $23.61 | $24.20 | $23.61 | $23.99 | $21.50 | 1,573,492 |
2019-06-17 | $23.12 | $23.63 | $23.05 | $23.46 | $21.03 | 1,799,186 |
2019-06-14 | $23.84 | $24.08 | $23.19 | $23.20 | $20.79 | 2,108,930 |
2019-06-13 | $23.81 | $23.90 | $23.41 | $23.88 | $21.40 | 1,844,089 |
2019-06-12 | $23.40 | $23.56 | $23.03 | $23.13 | $20.73 | 2,109,660 |
2019-06-11 | $23.72 | $24.05 | $23.61 | $23.66 | $21.21 | 1,943,715 |
2019-06-10 | $24.03 | $24.11 | $23.40 | $23.51 | $21.07 | 2,235,824 |
2019-06-07 | $24.34 | $24.35 | $22.88 | $23.94 | $21.46 | 2,906,055 |
2019-06-06 | $24.28 | $24.63 | $24.18 | $24.33 | $21.81 | 1,737,060 |
2019-06-05 | $24.69 | $24.69 | $24.04 | $24.26 | $21.74 | 2,274,051 |
2019-06-04 | $24.93 | $25.10 | $24.35 | $24.75 | $22.18 | 2,403,815 |
2019-06-03 | $25.04 | $25.14 | $24.42 | $24.65 | $22.09 | 3,828,520 |
2019-05-31 | $24.42 | $25.59 | $24.40 | $24.85 | $22.27 | 3,566,870 |
2019-05-30 | $25.31 | $25.46 | $24.78 | $24.89 | $22.31 | 3,808,712 |
2019-05-29 | $25.00 | $25.54 | $24.83 | $25.49 | $22.85 | 3,071,637 |
2019-05-28 | $25.65 | $25.77 | $25.40 | $25.50 | $22.86 | 3,213,080 |
2019-05-24 | $25.71 | $25.97 | $25.08 | $25.61 | $22.95 | 2,684,671 |
2019-05-23 | $26.03 | $26.03 | $24.92 | $25.38 | $22.75 | 4,952,692 |
2019-05-22 | $27.17 | $27.20 | $26.55 | $26.69 | $23.92 | 2,389,068 |
2019-05-21 | $27.02 | $27.54 | $26.94 | $27.49 | $24.64 | 1,597,891 |
2019-05-20 | $26.68 | $27.02 | $26.53 | $26.94 | $24.15 | 2,271,946 |
2019-05-17 | $27.63 | $27.75 | $26.66 | $26.66 | $23.89 | 2,122,967 |
2019-05-16 | $28.20 | $28.43 | $27.83 | $27.87 | $24.75 | 2,250,319 |
2019-05-15 | $27.65 | $28.27 | $27.53 | $28.09 | $24.94 | 2,470,088 |
2019-05-14 | $27.56 | $28.24 | $27.55 | $27.94 | $24.81 | 2,425,564 |
2019-05-13 | $27.33 | $27.85 | $27.07 | $27.34 | $24.28 | 2,322,278 |
2019-05-10 | $27.52 | $27.75 | $27.09 | $27.53 | $24.45 | 1,893,135 |
2019-05-09 | $26.59 | $27.78 | $26.58 | $27.62 | $24.53 | 2,731,373 |
2019-05-08 | $26.75 | $27.46 | $26.70 | $27.14 | $24.10 | 2,676,835 |
2019-05-07 | $26.29 | $26.88 | $25.95 | $26.84 | $23.83 | 3,342,913 |
2019-05-06 | $25.87 | $27.17 | $25.70 | $26.65 | $23.66 | 3,225,539 |
2019-05-03 | $25.55 | $26.77 | $25.45 | $26.26 | $23.32 | 3,895,471 |
2019-05-02 | $24.90 | $25.53 | $24.29 | $25.38 | $22.54 | 7,203,152 |
2019-05-01 | $27.28 | $27.28 | $25.85 | $25.86 | $22.96 | 2,436,940 |
2019-04-30 | $27.66 | $27.68 | $26.96 | $27.24 | $24.19 | 1,277,802 |
2019-04-29 | $27.60 | $27.70 | $27.19 | $27.39 | $24.32 | 1,605,897 |
2019-04-26 | $28.28 | $28.41 | $27.14 | $27.65 | $24.55 | 2,046,376 |
2019-04-25 | $28.53 | $29.12 | $28.28 | $28.47 | $25.28 | 1,948,262 |
2019-04-24 | $29.43 | $29.52 | $28.53 | $28.58 | $25.38 | 2,341,426 |
2019-04-23 | $29.12 | $29.70 | $28.60 | $29.16 | $25.89 | 4,816,984 |
2019-04-22 | $27.94 | $28.65 | $27.42 | $28.64 | $25.43 | 1,567,089 |
2019-04-18 | $28.05 | $28.10 | $27.05 | $27.36 | $24.29 | 2,398,485 |
2019-04-17 | $28.34 | $28.65 | $27.79 | $27.87 | $24.75 | 1,435,828 |
2019-04-16 | $28.59 | $28.76 | $28.04 | $28.21 | $25.05 | 2,302,992 |
2019-04-15 | $29.30 | $29.47 | $28.52 | $28.56 | $25.36 | 1,737,183 |
2019-04-12 | $29.89 | $30.05 | $29.27 | $29.42 | $26.12 | 1,825,878 |
2019-04-11 | $28.51 | $28.84 | $28.25 | $28.59 | $25.39 | 1,238,863 |
2019-04-10 | $28.64 | $28.93 | $28.55 | $28.65 | $25.44 | 1,302,307 |
2019-04-09 | $28.82 | $28.99 | $28.39 | $28.50 | $25.31 | 1,345,752 |
2019-04-08 | $28.96 | $29.39 | $28.66 | $28.99 | $25.74 | 1,722,173 |
2019-04-05 | $28.19 | $29.08 | $28.19 | $28.89 | $25.65 | 1,830,806 |
2019-04-04 | $27.87 | $28.07 | $27.47 | $28.02 | $24.88 | 1,648,190 |
2019-04-03 | $29.06 | $29.20 | $27.81 | $27.84 | $24.72 | 2,439,161 |
2019-04-02 | $29.59 | $29.84 | $29.02 | $29.03 | $25.78 | 1,569,840 |
2019-04-01 | $29.59 | $29.71 | $29.03 | $29.63 | $26.31 | 2,079,030 |
2019-03-29 | $29.91 | $30.00 | $29.13 | $29.30 | $26.02 | 1,408,551 |
2019-03-28 | $28.90 | $29.57 | $28.89 | $29.50 | $26.19 | 1,509,678 |
2019-03-27 | $29.10 | $29.36 | $28.63 | $29.19 | $25.92 | 2,004,407 |
2019-03-26 | $29.04 | $29.52 | $28.79 | $29.23 | $25.95 | 1,802,147 |
2019-03-25 | $28.23 | $28.47 | $27.52 | $28.32 | $25.15 | 1,992,300 |
2019-03-22 | $30.52 | $30.87 | $28.48 | $28.52 | $25.32 | 2,805,885 |
2019-03-21 | $30.57 | $31.13 | $30.04 | $30.97 | $27.50 | 3,948,347 |
2019-03-20 | $30.15 | $31.08 | $29.91 | $30.72 | $27.28 | 1,364,403 |
2019-03-19 | $30.60 | $30.72 | $30.01 | $30.15 | $26.77 | 1,360,256 |
2019-03-18 | $29.92 | $30.39 | $29.70 | $30.25 | $26.86 | 1,474,350 |
2019-03-15 | $29.97 | $30.28 | $29.72 | $29.75 | $26.42 | 3,105,986 |
2019-03-14 | $30.61 | $30.89 | $30.10 | $30.12 | $26.75 | 1,873,609 |
2019-03-13 | $30.68 | $30.86 | $30.37 | $30.64 | $27.21 | 1,982,776 |
2019-03-12 | $30.03 | $30.61 | $29.96 | $30.30 | $26.91 | 1,632,405 |
2019-03-11 | $29.25 | $30.03 | $29.08 | $29.83 | $26.49 | 1,628,333 |
2019-03-08 | $29.36 | $29.70 | $28.85 | $29.00 | $25.75 | 1,392,174 |
2019-03-07 | $29.99 | $30.25 | $29.52 | $30.00 | $26.64 | 1,762,680 |
2019-03-06 | $30.19 | $30.25 | $29.20 | $29.88 | $26.53 | 2,307,265 |
2019-03-05 | $30.16 | $30.67 | $30.01 | $30.44 | $27.03 | 1,547,929 |
2019-03-04 | $30.29 | $30.38 | $29.64 | $30.16 | $26.78 | 1,629,871 |
2019-03-01 | $29.02 | $30.11 | $29.02 | $30.03 | $26.67 | 1,973,503 |
2019-02-28 | $29.44 | $29.61 | $28.55 | $28.90 | $25.66 | 1,990,704 |
2019-02-27 | $29.33 | $29.85 | $29.09 | $29.36 | $26.07 | 2,379,599 |
2019-02-26 | $29.62 | $29.95 | $29.18 | $29.20 | $25.93 | 1,262,422 |
2019-02-25 | $29.34 | $29.82 | $29.10 | $29.61 | $26.29 | 1,065,481 |
2019-02-22 | $29.94 | $30.08 | $29.23 | $29.58 | $26.27 | 1,314,408 |
2019-02-21 | $29.75 | $30.13 | $29.41 | $29.54 | $26.23 | 1,677,928 |
2019-02-20 | $29.26 | $30.15 | $29.26 | $29.93 | $26.58 | 1,866,130 |
2019-02-19 | $29.11 | $29.63 | $29.04 | $29.38 | $26.09 | 1,608,633 |
2019-02-15 | $29.00 | $29.48 | $28.76 | $29.23 | $25.95 | 2,239,414 |
2019-02-14 | $28.24 | $29.05 | $28.07 | $28.82 | $25.37 | 2,080,768 |
2019-02-13 | $27.43 | $28.54 | $27.43 | $28.24 | $24.86 | 2,453,806 |
2019-02-12 | $27.23 | $27.66 | $26.96 | $27.35 | $24.08 | 1,905,280 |
2019-02-11 | $25.86 | $26.89 | $25.86 | $26.71 | $23.52 | 1,726,515 |
2019-02-08 | $26.39 | $26.57 | $25.71 | $26.15 | $23.02 | 1,785,730 |
2019-02-07 | $27.81 | $27.86 | $26.37 | $26.42 | $23.26 | 2,237,652 |
2019-02-06 | $27.83 | $28.20 | $27.62 | $27.95 | $24.61 | 2,414,850 |
2019-02-05 | $27.92 | $28.50 | $27.82 | $27.87 | $24.54 | 2,615,420 |
2019-02-04 | $27.31 | $28.09 | $27.22 | $27.96 | $24.62 | 3,252,636 |
2019-02-01 | $27.46 | $28.50 | $27.28 | $27.98 | $24.63 | 2,477,864 |
2019-01-31 | $28.00 | $28.14 | $26.59 | $27.35 | $24.08 | 3,437,882 |
2019-01-30 | $27.79 | $27.90 | $27.37 | $27.85 | $24.52 | 2,286,915 |
2019-01-29 | $27.19 | $27.87 | $27.00 | $27.51 | $24.22 | 1,901,786 |
2019-01-28 | $26.99 | $27.06 | $26.42 | $26.89 | $23.67 | 1,733,825 |
2019-01-25 | $27.16 | $27.89 | $26.98 | $27.46 | $24.18 | 1,438,247 |
2019-01-24 | $26.82 | $27.30 | $26.56 | $27.01 | $23.78 | 1,237,300 |
2019-01-23 | $27.40 | $27.57 | $26.57 | $26.82 | $23.61 | 1,120,010 |
2019-01-22 | $27.67 | $27.91 | $27.06 | $27.27 | $24.01 | 1,613,913 |
2019-01-18 | $28.21 | $28.40 | $27.88 | $28.13 | $24.77 | 1,431,903 |
2019-01-17 | $27.40 | $28.12 | $27.37 | $27.88 | $24.55 | 1,441,165 |
2019-01-16 | $26.87 | $28.02 | $26.87 | $27.69 | $24.38 | 2,407,017 |
2019-01-15 | $26.90 | $27.20 | $26.74 | $26.97 | $23.75 | 2,061,303 |
2019-01-14 | $26.41 | $26.86 | $26.03 | $26.66 | $23.47 | 2,024,923 |
2019-01-11 | $27.51 | $27.51 | $26.70 | $26.79 | $23.59 | 1,749,073 |
2019-01-10 | $27.15 | $27.61 | $26.95 | $27.58 | $24.28 | 1,497,382 |
2019-01-09 | $26.93 | $27.60 | $26.72 | $27.58 | $24.28 | 1,880,989 |
2019-01-08 | $26.49 | $26.72 | $25.91 | $26.57 | $23.39 | 1,699,238 |
2019-01-07 | $25.66 | $26.28 | $25.20 | $26.05 | $22.94 | 2,063,282 |
2019-01-04 | $25.21 | $25.92 | $24.96 | $25.61 | $22.55 | 3,050,812 |
2019-01-03 | $24.13 | $25.05 | $23.66 | $24.61 | $21.67 | 2,030,852 |
2019-01-02 | $22.79 | $24.25 | $22.47 | $24.07 | $21.19 | 2,320,405 |
2018-12-31 | $23.32 | $23.45 | $22.87 | $23.39 | $20.59 | 1,686,067 |
2018-12-28 | $23.78 | $23.93 | $23.10 | $23.13 | $20.36 | 1,845,513 |
2018-12-27 | $23.16 | $23.65 | $22.78 | $23.64 | $20.81 | 1,811,314 |
2018-12-26 | $22.37 | $23.82 | $21.51 | $23.82 | $20.97 | 2,700,546 |
2018-12-24 | $23.14 | $23.40 | $22.14 | $22.16 | $19.51 | 1,004,886 |
2018-12-21 | $24.42 | $24.79 | $23.09 | $23.41 | $20.61 | 6,291,532 |
2018-12-20 | $25.23 | $25.61 | $24.16 | $24.56 | $21.62 | 2,726,997 |
2018-12-19 | $26.34 | $26.80 | $25.47 | $25.63 | $22.57 | 2,295,036 |
2018-12-18 | $27.00 | $27.29 | $26.22 | $26.22 | $23.08 | 2,693,200 |
2018-12-17 | $27.46 | $27.79 | $26.84 | $26.98 | $23.75 | 1,582,891 |
2018-12-14 | $28.19 | $28.56 | $27.44 | $27.53 | $24.24 | 1,371,297 |
2018-12-13 | $28.16 | $28.98 | $27.89 | $28.57 | $25.15 | 2,232,335 |
2018-12-12 | $28.49 | $29.03 | $28.15 | $28.23 | $24.85 | 1,762,700 |
2018-12-11 | $29.02 | $29.41 | $27.83 | $28.06 | $24.70 | 2,776,844 |
2018-12-10 | $29.67 | $29.89 | $28.51 | $28.67 | $25.24 | 3,047,561 |
2018-12-07 | $30.98 | $31.40 | $29.78 | $29.99 | $26.40 | 2,197,672 |
2018-12-06 | $30.43 | $30.45 | $29.27 | $30.22 | $26.61 | 2,349,760 |
2018-12-04 | $32.52 | $32.66 | $30.86 | $30.98 | $27.28 | 2,196,741 |
2018-12-03 | $32.95 | $33.21 | $31.33 | $32.00 | $28.17 | 3,099,432 |
2018-11-30 | $31.55 | $32.23 | $31.13 | $31.90 | $28.09 | 2,365,705 |
2018-11-29 | $31.95 | $32.72 | $31.30 | $31.90 | $28.09 | 2,639,117 |
2018-11-28 | $30.50 | $32.13 | $30.46 | $32.03 | $28.20 | 3,087,699 |
2018-11-27 | $30.33 | $30.73 | $30.18 | $30.46 | $26.82 | 1,938,072 |
2018-11-26 | $30.37 | $30.56 | $29.87 | $30.37 | $26.74 | 1,600,451 |
2018-11-23 | $30.30 | $30.70 | $29.83 | $30.00 | $26.41 | 839,352 |
2018-11-21 | $30.85 | $32.09 | $30.85 | $31.58 | $27.80 | 1,913,992 |
2018-11-20 | $31.29 | $31.50 | $30.38 | $30.81 | $27.13 | 2,128,082 |
2018-11-19 | $30.90 | $31.84 | $30.90 | $31.65 | $27.87 | 1,534,486 |
2018-11-16 | $32.02 | $32.46 | $30.98 | $31.32 | $27.57 | 1,818,574 |
2018-11-15 | $30.87 | $32.00 | $30.61 | $31.89 | $28.08 | 2,285,327 |
2018-11-14 | $30.66 | $31.38 | $30.27 | $31.04 | $27.33 | 2,516,067 |
2018-11-13 | $30.31 | $31.12 | $29.75 | $29.86 | $26.29 | 2,582,091 |
2018-11-12 | $31.51 | $31.83 | $30.39 | $30.49 | $26.84 | 2,335,317 |
2018-11-09 | $30.09 | $31.38 | $29.81 | $30.99 | $27.28 | 3,077,830 |
2018-11-08 | $31.15 | $32.72 | $30.26 | $30.76 | $27.08 | 4,050,546 |
2018-11-07 | $31.72 | $32.04 | $31.22 | $31.83 | $27.80 | 2,613,934 |
2018-11-06 | $30.72 | $31.78 | $30.72 | $31.19 | $27.24 | 1,346,938 |
2018-11-05 | $30.85 | $31.53 | $30.34 | $30.66 | $26.78 | 2,077,494 |
2018-11-02 | $31.76 | $32.04 | $30.14 | $30.39 | $26.54 | 1,977,195 |
2018-11-01 | $31.89 | $31.89 | $30.83 | $31.52 | $27.53 | 1,747,333 |
2018-10-31 | $31.62 | $32.90 | $31.56 | $31.86 | $27.82 | 2,610,537 |
2018-10-30 | $30.28 | $31.32 | $30.18 | $31.29 | $27.33 | 1,437,371 |
2018-10-29 | $31.68 | $32.26 | $30.07 | $30.53 | $26.66 | 1,486,517 |
2018-10-26 | $31.42 | $31.99 | $30.75 | $31.66 | $27.65 | 1,090,020 |
2018-10-25 | $32.02 | $32.40 | $31.42 | $31.95 | $27.90 | 1,959,780 |
2018-10-24 | $33.06 | $33.29 | $31.67 | $31.68 | $27.67 | 2,292,227 |
2018-10-23 | $32.94 | $33.14 | $32.02 | $32.67 | $28.53 | 1,796,912 |
2018-10-22 | $34.78 | $34.85 | $33.35 | $33.70 | $29.43 | 2,002,148 |
2018-10-19 | $34.92 | $35.63 | $34.78 | $34.85 | $30.44 | 1,786,603 |
2018-10-18 | $34.60 | $34.72 | $34.02 | $34.62 | $30.23 | 1,963,676 |
2018-10-17 | $35.31 | $35.44 | $34.49 | $35.05 | $30.61 | 1,837,356 |
2018-10-16 | $35.52 | $35.76 | $35.13 | $35.38 | $30.90 | 1,793,831 |
2018-10-15 | $36.06 | $36.22 | $35.20 | $35.56 | $31.06 | 1,858,072 |
2018-10-12 | $36.30 | $36.47 | $34.98 | $35.78 | $31.25 | 3,617,865 |
2018-10-11 | $34.80 | $36.53 | $33.70 | $35.46 | $30.97 | 11,098,482 |
2018-10-10 | $33.70 | $33.77 | $31.69 | $31.77 | $27.75 | 1,573,313 |
2018-10-09 | $33.91 | $34.17 | $33.51 | $33.90 | $29.61 | 1,497,947 |
2018-10-08 | $33.82 | $34.18 | $33.26 | $33.93 | $29.63 | 875,763 |
2018-10-05 | $33.67 | $34.14 | $33.62 | $33.99 | $29.68 | 1,053,035 |
2018-10-04 | $34.13 | $34.47 | $33.45 | $33.60 | $29.34 | 1,781,231 |
2018-10-03 | $33.79 | $34.49 | $33.64 | $34.38 | $30.02 | 1,586,917 |
2018-10-02 | $34.02 | $34.14 | $33.51 | $33.71 | $29.44 | 1,044,398 |
2018-10-01 | $33.46 | $34.24 | $33.24 | $33.90 | $29.61 | 1,296,365 |
2018-09-28 | $32.70 | $33.88 | $32.70 | $33.34 | $29.12 | 2,071,016 |
2018-09-27 | $32.78 | $32.94 | $32.44 | $32.84 | $28.68 | 1,041,941 |
2018-09-26 | $32.42 | $32.93 | $32.18 | $32.56 | $28.44 | 1,658,671 |
2018-09-25 | $32.91 | $33.13 | $32.39 | $32.55 | $28.43 | 1,376,180 |
2018-09-24 | $32.68 | $33.09 | $32.44 | $32.75 | $28.60 | 1,359,404 |
2018-09-21 | $31.87 | $32.27 | $31.70 | $32.16 | $28.09 | 1,747,968 |
2018-09-20 | $32.26 | $32.38 | $31.69 | $31.79 | $27.76 | 697,392 |
2018-09-19 | $31.69 | $32.23 | $31.69 | $31.95 | $27.90 | 790,469 |
2018-09-18 | $31.40 | $31.73 | $31.35 | $31.63 | $27.62 | 857,782 |
2018-09-17 | $31.03 | $31.39 | $30.82 | $30.97 | $27.05 | 849,479 |
2018-09-14 | $30.81 | $31.29 | $30.75 | $30.93 | $27.01 | 772,571 |
2018-09-13 | $31.12 | $31.25 | $30.45 | $30.75 | $26.85 | 945,857 |
2018-09-12 | $31.42 | $31.51 | $30.95 | $31.28 | $27.32 | 939,574 |
2018-09-11 | $29.65 | $30.97 | $29.46 | $30.89 | $26.98 | 2,534,698 |
2018-09-10 | $29.85 | $30.03 | $29.61 | $29.75 | $25.98 | 1,013,043 |
2018-09-07 | $29.54 | $29.85 | $29.13 | $29.71 | $25.95 | 957,431 |
2018-09-06 | $30.29 | $30.36 | $29.72 | $29.80 | $26.03 | 2,313,249 |
2018-09-05 | $29.82 | $30.44 | $29.46 | $30.36 | $26.51 | 1,482,705 |
2018-09-04 | $31.01 | $31.09 | $29.93 | $30.05 | $26.24 | 1,021,028 |
2018-08-31 | $31.36 | $31.36 | $30.67 | $30.83 | $26.92 | 1,292,254 |
2018-08-30 | $31.37 | $31.69 | $31.05 | $31.52 | $27.53 | 939,360 |
2018-08-29 | $30.86 | $31.42 | $30.60 | $31.27 | $27.31 | 888,022 |
2018-08-28 | $31.14 | $31.38 | $30.40 | $30.49 | $26.63 | 990,327 |
2018-08-27 | $31.41 | $31.69 | $31.18 | $31.23 | $27.27 | 893,966 |
2018-08-24 | $31.01 | $31.74 | $30.95 | $31.41 | $27.43 | 1,476,253 |
2018-08-23 | $30.68 | $30.91 | $30.45 | $30.66 | $26.78 | 1,546,732 |
2018-08-22 | $30.72 | $31.09 | $30.48 | $30.88 | $26.97 | 1,134,270 |
2018-08-21 | $30.20 | $30.72 | $30.17 | $30.31 | $26.47 | 1,069,011 |
2018-08-20 | $29.40 | $29.96 | $29.25 | $29.85 | $26.07 | 1,337,004 |
2018-08-17 | $29.87 | $30.06 | $29.33 | $29.46 | $25.73 | 1,179,776 |
2018-08-16 | $30.07 | $30.18 | $29.58 | $29.91 | $26.12 | 1,024,113 |
2018-08-15 | $30.21 | $30.21 | $29.14 | $29.89 | $26.10 | 1,731,130 |
2018-08-14 | $31.14 | $31.45 | $30.44 | $30.50 | $26.64 | 1,747,895 |
2018-08-13 | $30.95 | $31.39 | $30.63 | $30.67 | $26.78 | 2,499,129 |
2018-08-10 | $29.90 | $31.12 | $29.85 | $31.06 | $27.13 | 2,047,638 |
2018-08-09 | $32.50 | $32.50 | $29.34 | $30.16 | $26.13 | 4,924,679 |
2018-08-08 | $33.12 | $33.48 | $31.94 | $32.51 | $28.17 | 2,022,253 |
2018-08-07 | $33.57 | $33.90 | $33.16 | $33.38 | $28.92 | 900,425 |
2018-08-06 | $33.20 | $33.38 | $32.88 | $33.07 | $28.65 | 1,371,312 |
2018-08-03 | $32.72 | $33.15 | $32.56 | $33.07 | $28.65 | 1,413,615 |
2018-08-02 | $32.36 | $32.99 | $32.36 | $32.83 | $28.44 | 745,865 |
2018-08-01 | $32.82 | $33.08 | $32.39 | $32.67 | $28.30 | 1,405,578 |
2018-07-31 | $32.88 | $33.45 | $32.46 | $33.26 | $28.81 | 1,116,549 |
2018-07-30 | $32.72 | $33.07 | $32.65 | $32.90 | $28.50 | 963,913 |
2018-07-27 | $32.86 | $33.06 | $32.17 | $32.27 | $27.96 | 788,784 |
2018-07-26 | $32.78 | $33.09 | $32.63 | $32.96 | $28.56 | 1,024,667 |
2018-07-25 | $32.03 | $32.88 | $31.96 | $32.81 | $28.43 | 1,198,950 |
2018-07-24 | $31.88 | $32.62 | $31.71 | $32.29 | $27.97 | 1,553,250 |
2018-07-23 | $31.86 | $31.98 | $31.52 | $31.62 | $27.39 | 980,821 |
2018-07-20 | $32.13 | $32.13 | $31.06 | $31.65 | $27.42 | 1,709,951 |
2018-07-19 | $32.25 | $32.62 | $32.04 | $32.09 | $27.80 | 1,711,521 |
2018-07-18 | $31.55 | $32.48 | $31.28 | $32.29 | $27.97 | 2,105,369 |
2018-07-17 | $31.47 | $32.10 | $31.39 | $31.81 | $27.56 | 1,308,427 |
2018-07-16 | $32.50 | $32.79 | $31.44 | $31.71 | $27.47 | 1,869,227 |
2018-07-13 | $33.00 | $33.39 | $32.91 | $33.00 | $28.59 | 1,107,787 |
2018-07-12 | $33.21 | $33.45 | $32.54 | $32.96 | $28.56 | 1,385,420 |
2018-07-11 | $33.82 | $34.26 | $33.04 | $33.20 | $28.76 | 1,427,260 |
2018-07-10 | $34.26 | $34.87 | $33.95 | $34.21 | $29.64 | 2,017,487 |
2018-07-09 | $33.40 | $33.98 | $33.23 | $33.97 | $29.43 | 2,518,351 |
2018-07-06 | $32.78 | $33.18 | $32.72 | $33.08 | $28.66 | 2,714,599 |
2018-07-05 | $33.82 | $33.87 | $32.86 | $33.14 | $28.71 | 1,736,761 |
2018-07-03 | $33.59 | $34.12 | $33.23 | $33.54 | $29.06 | 982,544 |
2018-07-02 | $33.36 | $33.43 | $32.79 | $33.04 | $28.62 | 1,560,711 |
2018-06-29 | $33.89 | $34.66 | $33.76 | $33.77 | $29.26 | 2,111,909 |
2018-06-28 | $33.94 | $34.07 | $33.21 | $33.70 | $29.20 | 2,536,483 |
2018-06-27 | $33.82 | $34.36 | $33.64 | $33.84 | $29.32 | 3,551,475 |
2018-06-26 | $32.80 | $33.30 | $32.41 | $33.15 | $28.72 | 2,741,035 |
2018-06-25 | $34.20 | $34.37 | $32.50 | $32.65 | $28.29 | 2,575,086 |
2018-06-22 | $35.44 | $35.98 | $34.07 | $34.20 | $29.63 | 4,746,845 |
2018-06-21 | $34.86 | $34.91 | $34.03 | $34.16 | $29.59 | 2,172,359 |
2018-06-20 | $34.59 | $35.43 | $34.43 | $35.07 | $30.38 | 2,743,471 |
2018-06-19 | $33.14 | $34.34 | $33.01 | $34.10 | $29.54 | 1,801,412 |
2018-06-18 | $32.87 | $34.29 | $32.86 | $33.83 | $29.31 | 2,180,212 |
2018-06-15 | $33.13 | $33.32 | $32.69 | $32.77 | $28.39 | 4,007,820 |
2018-06-14 | $33.95 | $34.15 | $33.28 | $33.51 | $29.03 | 1,942,625 |
2018-06-13 | $33.16 | $33.81 | $32.88 | $33.58 | $29.09 | 1,887,586 |
2018-06-12 | $34.50 | $34.64 | $33.10 | $33.24 | $28.80 | 3,919,136 |
2018-06-11 | $33.83 | $34.88 | $33.67 | $34.48 | $29.87 | 3,441,547 |
2018-06-08 | $33.47 | $34.11 | $33.04 | $33.74 | $29.23 | 4,355,670 |
2018-06-07 | $33.15 | $33.94 | $33.15 | $33.57 | $29.08 | 2,338,545 |
2018-06-06 | $32.43 | $33.56 | $32.36 | $32.98 | $28.57 | 5,047,629 |
2018-06-05 | $31.47 | $33.23 | $31.17 | $32.28 | $27.97 | 4,776,409 |
2018-06-04 | $31.80 | $32.46 | $31.41 | $31.66 | $27.43 | 4,606,712 |
2018-06-01 | $30.84 | $31.74 | $30.73 | $31.60 | $27.38 | 2,726,427 |
2018-05-31 | $30.59 | $31.21 | $30.33 | $30.75 | $26.64 | 1,847,211 |
2018-05-30 | $29.85 | $31.03 | $29.78 | $30.90 | $26.77 | 1,690,657 |
2018-05-29 | $28.92 | $29.71 | $28.85 | $29.52 | $25.57 | 2,089,649 |
2018-05-25 | $30.31 | $30.31 | $29.06 | $29.30 | $25.38 | 1,917,567 |
2018-05-24 | $30.94 | $31.31 | $30.68 | $31.08 | $26.93 | 1,263,609 |
2018-05-23 | $31.49 | $31.86 | $31.01 | $31.63 | $27.40 | 1,413,709 |
2018-05-22 | $32.28 | $32.77 | $31.64 | $31.67 | $27.44 | 2,265,996 |
2018-05-21 | $31.76 | $32.18 | $31.54 | $32.16 | $27.86 | 1,596,934 |
2018-05-18 | $31.84 | $31.88 | $31.25 | $31.31 | $27.13 | 1,501,712 |
2018-05-17 | $31.30 | $32.13 | $31.17 | $31.87 | $27.61 | 1,809,015 |
2018-05-16 | $30.79 | $31.18 | $30.46 | $31.16 | $27.00 | 1,248,386 |
2018-05-15 | $30.07 | $30.90 | $30.07 | $30.85 | $26.73 | 1,268,906 |
2018-05-14 | $30.07 | $30.75 | $30.07 | $30.58 | $26.49 | 1,723,268 |
2018-05-11 | $30.19 | $30.46 | $29.98 | $30.01 | $26.00 | 1,207,724 |
2018-05-10 | $30.42 | $30.60 | $30.16 | $30.43 | $26.15 | 1,153,190 |
2018-05-09 | $30.29 | $31.04 | $30.24 | $30.29 | $26.03 | 2,116,203 |
2018-05-08 | $29.22 | $29.69 | $28.12 | $29.69 | $25.51 | 2,845,880 |
2018-05-07 | $29.58 | $30.59 | $29.27 | $29.36 | $25.23 | 3,039,425 |
2018-05-04 | $28.35 | $29.28 | $28.35 | $29.16 | $25.05 | 2,564,193 |
2018-05-03 | $29.52 | $29.62 | $28.15 | $28.32 | $24.33 | 3,159,125 |
2018-05-02 | $29.60 | $30.19 | $29.43 | $29.82 | $25.62 | 2,364,222 |
2018-05-01 | $29.93 | $30.06 | $29.34 | $29.63 | $25.46 | 1,811,011 |
2018-04-30 | $29.92 | $30.40 | $29.86 | $30.11 | $25.87 | 1,720,718 |
2018-04-27 | $30.24 | $30.53 | $29.88 | $30.01 | $25.78 | 1,701,800 |
2018-04-26 | $31.00 | $31.09 | $30.36 | $30.51 | $26.21 | 1,896,827 |
2018-04-25 | $30.11 | $30.81 | $29.92 | $30.80 | $26.46 | 1,618,453 |
2018-04-24 | $30.75 | $31.06 | $29.68 | $30.13 | $25.89 | 2,670,862 |
2018-04-23 | $30.08 | $30.67 | $29.82 | $30.59 | $26.28 | 1,728,233 |
2018-04-20 | $30.44 | $30.78 | $30.06 | $30.38 | $26.10 | 2,468,532 |
2018-04-19 | $31.24 | $31.31 | $30.39 | $30.59 | $26.28 | 3,786,400 |
2018-04-18 | $29.11 | $31.12 | $29.11 | $30.79 | $26.45 | 3,608,926 |
2018-04-17 | $28.52 | $28.94 | $28.30 | $28.83 | $24.77 | 1,342,224 |
2018-04-16 | $28.68 | $29.02 | $28.24 | $28.67 | $24.63 | 2,452,622 |
2018-04-13 | $28.80 | $28.87 | $28.50 | $28.71 | $24.67 | 2,034,825 |
2018-04-12 | $28.66 | $28.90 | $28.30 | $28.40 | $24.40 | 2,053,666 |
2018-04-11 | $28.12 | $28.82 | $27.87 | $28.66 | $24.62 | 1,954,178 |
2018-04-10 | $27.58 | $28.47 | $27.42 | $28.17 | $24.20 | 2,305,641 |
2018-04-09 | $26.75 | $27.39 | $26.63 | $26.95 | $23.16 | 1,854,650 |
2018-04-06 | $26.75 | $27.14 | $26.04 | $26.56 | $22.82 | 1,931,373 |
2018-04-05 | $26.12 | $27.14 | $26.11 | $26.95 | $23.16 | 1,823,061 |
2018-04-04 | $25.29 | $26.11 | $25.14 | $26.03 | $22.36 | 2,434,804 |
2018-04-03 | $25.35 | $25.78 | $24.95 | $25.73 | $22.11 | 1,866,973 |
2018-04-02 | $25.81 | $25.87 | $24.39 | $25.14 | $21.60 | 2,898,506 |
2018-03-29 | $25.51 | $26.00 | $25.15 | $25.84 | $22.20 | 3,668,958 |
2018-03-28 | $25.72 | $26.01 | $25.35 | $25.37 | $21.80 | 2,043,624 |
2018-03-27 | $25.98 | $26.08 | $25.44 | $25.72 | $22.10 | 2,034,299 |
2018-03-26 | $26.18 | $26.18 | $25.50 | $25.91 | $22.26 | 1,432,960 |
2018-03-23 | $25.83 | $26.37 | $25.59 | $25.81 | $22.18 | 1,998,267 |
2018-03-22 | $26.34 | $26.47 | $25.66 | $25.68 | $22.06 | 1,771,043 |
2018-03-21 | $25.40 | $26.75 | $25.29 | $26.67 | $22.91 | 2,201,449 |
2018-03-20 | $25.11 | $25.52 | $25.10 | $25.20 | $21.65 | 1,730,198 |
2018-03-19 | $25.60 | $25.76 | $24.83 | $24.97 | $21.45 | 1,518,342 |
2018-03-16 | $25.35 | $26.03 | $25.21 | $25.91 | $22.26 | 1,833,747 |
2018-03-15 | $25.84 | $26.04 | $25.19 | $25.26 | $21.70 | 1,440,446 |
2018-03-14 | $25.91 | $25.95 | $25.67 | $25.69 | $22.07 | 1,625,168 |
2018-03-13 | $25.57 | $25.77 | $25.44 | $25.65 | $22.04 | 1,941,836 |
2018-03-12 | $25.23 | $25.64 | $25.16 | $25.51 | $21.92 | 1,280,243 |
2018-03-09 | $25.01 | $25.41 | $24.99 | $25.31 | $21.75 | 1,613,340 |
2018-03-08 | $25.27 | $25.28 | $24.48 | $24.72 | $21.24 | 2,244,803 |
2018-03-07 | $25.75 | $25.93 | $25.03 | $25.17 | $21.63 | 2,098,511 |
2018-03-06 | $26.63 | $26.67 | $25.97 | $26.03 | $22.36 | 1,381,265 |
2018-03-05 | $26.21 | $26.81 | $26.13 | $26.42 | $22.70 | 1,723,675 |
2018-03-02 | $25.75 | $26.43 | $25.36 | $26.38 | $22.67 | 2,034,262 |
2018-03-01 | $25.37 | $26.10 | $25.27 | $25.82 | $22.18 | 2,162,792 |
2018-02-28 | $25.88 | $26.04 | $25.31 | $25.35 | $21.78 | 2,676,347 |
2018-02-27 | $26.31 | $26.87 | $25.75 | $25.75 | $22.12 | 2,723,102 |
2018-02-26 | $26.46 | $26.54 | $25.85 | $26.44 | $22.72 | 2,190,457 |
2018-02-23 | $26.31 | $26.52 | $25.79 | $26.37 | $22.66 | 2,196,336 |
2018-02-22 | $25.45 | $26.44 | $25.16 | $26.12 | $22.44 | 2,936,832 |
2018-02-21 | $26.14 | $26.22 | $25.16 | $25.18 | $21.63 | 3,148,152 |
2018-02-20 | $26.65 | $26.88 | $26.25 | $26.35 | $22.64 | 1,788,303 |
2018-02-16 | $26.71 | $26.95 | $26.28 | $26.59 | $22.85 | 2,031,229 |
2018-02-15 | $27.25 | $27.27 | $26.05 | $27.11 | $23.08 | 2,610,404 |
2018-02-14 | $25.88 | $27.55 | $25.71 | $27.22 | $23.17 | 3,128,057 |
2018-02-13 | $27.00 | $27.17 | $26.01 | $26.21 | $22.31 | 2,713,130 |
2018-02-12 | $26.99 | $27.53 | $26.65 | $27.30 | $23.24 | 2,264,023 |
2018-02-09 | $26.98 | $27.13 | $25.56 | $26.34 | $22.42 | 3,999,189 |
2018-02-08 | $28.30 | $28.44 | $26.67 | $26.69 | $22.72 | 3,075,281 |
2018-02-07 | $29.09 | $29.57 | $28.27 | $28.28 | $24.07 | 3,875,788 |
2018-02-06 | $27.64 | $29.42 | $27.43 | $29.11 | $24.78 | 3,885,922 |
2018-02-05 | $29.11 | $29.67 | $28.13 | $28.33 | $24.11 | 4,625,161 |
2018-02-02 | $31.01 | $31.13 | $29.41 | $29.49 | $25.10 | 3,720,600 |
2018-02-01 | $31.66 | $31.87 | $30.27 | $31.46 | $26.78 | 4,761,377 |
2018-01-31 | $32.72 | $33.03 | $31.86 | $32.10 | $27.32 | 3,844,077 |
2018-01-30 | $33.33 | $33.41 | $32.20 | $32.60 | $27.75 | 3,952,669 |
2018-01-29 | $34.36 | $34.68 | $33.72 | $33.81 | $28.78 | 2,603,421 |
2018-01-26 | $34.43 | $34.79 | $34.16 | $34.79 | $29.61 | 1,421,008 |
2018-01-25 | $35.00 | $35.00 | $34.11 | $34.21 | $29.12 | 1,626,032 |
2018-01-24 | $34.91 | $35.03 | $34.40 | $34.77 | $29.60 | 1,955,120 |
2018-01-23 | $34.90 | $35.12 | $34.33 | $34.70 | $29.54 | 1,297,858 |
2018-01-22 | $34.29 | $34.70 | $33.99 | $34.68 | $29.52 | 2,341,804 |
2018-01-19 | $34.38 | $34.43 | $34.02 | $34.30 | $29.20 | 1,349,153 |
2018-01-18 | $34.88 | $35.09 | $34.25 | $34.69 | $29.53 | 1,948,564 |
2018-01-17 | $34.40 | $35.16 | $34.02 | $34.95 | $29.75 | 2,071,100 |
2018-01-16 | $34.49 | $34.93 | $34.03 | $34.07 | $29.00 | 1,891,851 |
2018-01-12 | $33.90 | $34.68 | $33.90 | $34.61 | $29.46 | 1,889,062 |
2018-01-11 | $33.95 | $35.00 | $33.74 | $34.27 | $29.17 | 3,107,884 |
2018-01-10 | $33.91 | $34.06 | $33.37 | $33.67 | $28.66 | 2,243,850 |
2018-01-09 | $33.47 | $33.72 | $33.06 | $33.67 | $28.66 | 2,708,002 |
2018-01-08 | $33.04 | $33.50 | $32.51 | $33.32 | $28.36 | 2,683,368 |
2018-01-05 | $32.54 | $33.09 | $32.16 | $33.05 | $28.13 | 2,241,987 |
2018-01-04 | $32.54 | $32.80 | $32.08 | $32.78 | $27.90 | 1,912,238 |
2018-01-03 | $32.32 | $32.87 | $32.21 | $32.44 | $27.61 | 1,703,826 |
2018-01-02 | $31.31 | $32.15 | $31.14 | $32.15 | $27.37 | 2,186,789 |
2017-12-29 | $31.78 | $31.82 | $31.04 | $31.05 | $26.43 | 1,910,009 |
2017-12-28 | $31.67 | $31.85 | $31.41 | $31.65 | $26.94 | 1,229,362 |
2017-12-27 | $31.78 | $31.90 | $31.46 | $31.59 | $26.89 | 1,358,302 |
2017-12-26 | $31.24 | $32.13 | $31.20 | $31.98 | $27.22 | 1,458,868 |
2017-12-22 | $30.80 | $31.41 | $30.40 | $31.16 | $26.52 | 1,307,278 |
2017-12-21 | $29.79 | $30.68 | $29.60 | $30.59 | $26.04 | 1,926,440 |
2017-12-20 | $29.29 | $29.89 | $29.06 | $29.80 | $25.37 | 1,915,323 |
2017-12-19 | $28.95 | $29.45 | $28.80 | $29.10 | $24.77 | 1,242,572 |
2017-12-18 | $28.14 | $29.05 | $28.12 | $28.87 | $24.57 | 2,282,420 |
2017-12-15 | $28.64 | $28.80 | $27.92 | $27.93 | $23.77 | 4,357,567 |
2017-12-14 | $28.28 | $28.73 | $28.19 | $28.42 | $24.19 | 1,517,657 |
2017-12-13 | $28.53 | $28.71 | $28.30 | $28.30 | $24.09 | 1,542,949 |
2017-12-12 | $28.96 | $29.01 | $28.31 | $28.62 | $24.36 | 1,526,567 |
2017-12-11 | $28.55 | $28.94 | $28.54 | $28.85 | $24.56 | 1,165,826 |
2017-12-08 | $28.47 | $28.67 | $28.21 | $28.44 | $24.21 | 1,415,752 |
2017-12-07 | $28.14 | $28.41 | $28.03 | $28.10 | $23.92 | 1,436,761 |
2017-12-06 | $28.72 | $28.82 | $28.10 | $28.21 | $24.01 | 1,796,818 |
2017-12-05 | $28.84 | $29.14 | $28.64 | $28.94 | $24.63 | 1,640,701 |
2017-12-04 | $29.14 | $29.76 | $28.81 | $28.90 | $24.60 | 2,726,467 |
2017-12-01 | $28.29 | $29.53 | $28.18 | $29.23 | $24.88 | 4,388,966 |
2017-11-30 | $28.22 | $29.02 | $27.94 | $27.95 | $23.79 | 12,342,223 |
2017-11-29 | $28.09 | $28.47 | $27.86 | $28.12 | $23.94 | 2,653,394 |
2017-11-28 | $28.19 | $28.30 | $27.62 | $28.13 | $23.94 | 1,665,384 |
2017-11-27 | $28.43 | $28.43 | $27.75 | $27.79 | $23.65 | 1,975,428 |
2017-11-24 | $28.54 | $28.89 | $28.37 | $28.67 | $24.40 | 1,068,890 |
2017-11-22 | $28.15 | $28.31 | $27.93 | $28.20 | $24.00 | 1,585,312 |
2017-11-21 | $27.97 | $28.12 | $27.46 | $27.79 | $23.65 | 1,959,424 |
2017-11-20 | $27.93 | $28.03 | $27.66 | $27.89 | $23.74 | 1,734,991 |
2017-11-17 | $27.89 | $28.07 | $27.72 | $27.99 | $23.82 | 2,012,211 |
2017-11-16 | $27.58 | $27.82 | $27.25 | $27.75 | $23.62 | 1,913,079 |
2017-11-15 | $27.32 | $27.92 | $26.60 | $27.59 | $23.48 | 2,175,033 |
2017-11-14 | $28.62 | $28.67 | $27.51 | $27.79 | $23.65 | 4,031,534 |
2017-11-13 | $28.98 | $29.23 | $28.80 | $28.95 | $24.64 | 1,997,309 |
2017-11-10 | $29.55 | $29.59 | $28.87 | $29.14 | $24.80 | 2,305,719 |
2017-11-09 | $29.03 | $29.97 | $29.00 | $29.80 | $25.15 | 2,622,031 |
2017-11-08 | $29.03 | $29.47 | $28.73 | $29.04 | $24.51 | 2,499,015 |
2017-11-07 | $29.33 | $29.67 | $29.06 | $29.24 | $24.68 | 2,335,781 |
2017-11-06 | $27.85 | $29.17 | $27.80 | $29.15 | $24.60 | 2,854,862 |
2017-11-03 | $27.69 | $28.03 | $27.38 | $27.60 | $23.29 | 2,552,706 |
2017-11-02 | $26.87 | $27.82 | $26.50 | $27.82 | $23.48 | 3,462,060 |
2017-11-01 | $27.11 | $27.78 | $26.90 | $27.39 | $23.12 | 3,466,358 |
2017-10-31 | $26.17 | $26.84 | $25.89 | $26.75 | $22.58 | 2,751,459 |
2017-10-30 | $25.76 | $26.17 | $25.55 | $26.15 | $22.07 | 2,222,354 |
2017-10-27 | $24.81 | $25.57 | $24.52 | $25.57 | $21.58 | 1,933,774 |
2017-10-26 | $24.85 | $25.14 | $24.55 | $25.07 | $21.16 | 1,851,958 |
2017-10-25 | $25.39 | $25.46 | $24.55 | $25.01 | $21.11 | 1,949,074 |
2017-10-24 | $25.82 | $25.93 | $25.31 | $25.42 | $21.45 | 1,871,338 |
2017-10-23 | $25.89 | $25.93 | $25.51 | $25.59 | $21.60 | 2,994,995 |
2017-10-20 | $25.87 | $25.97 | $25.55 | $25.73 | $21.71 | 1,637,840 |
2017-10-19 | $25.58 | $25.90 | $25.37 | $25.76 | $21.74 | 1,596,208 |
2017-10-18 | $26.00 | $26.40 | $25.74 | $25.76 | $21.74 | 1,903,363 |
2017-10-17 | $25.99 | $26.13 | $25.51 | $25.93 | $21.88 | 1,592,144 |
2017-10-16 | $25.81 | $26.17 | $25.71 | $26.00 | $21.94 | 1,678,509 |
2017-10-13 | $26.09 | $26.29 | $25.54 | $25.64 | $21.64 | 2,003,357 |
2017-10-12 | $25.42 | $25.79 | $25.27 | $25.72 | $21.71 | 1,537,924 |
2017-10-11 | $25.90 | $25.98 | $25.47 | $25.75 | $21.73 | 1,164,046 |
2017-10-10 | $26.39 | $26.49 | $25.80 | $25.86 | $21.82 | 1,786,341 |
2017-10-09 | $26.18 | $26.43 | $25.94 | $26.08 | $22.01 | 1,436,627 |
2017-10-06 | $26.13 | $26.38 | $25.94 | $26.04 | $21.98 | 1,330,600 |
2017-10-05 | $26.91 | $27.17 | $26.61 | $26.68 | $22.52 | 1,621,467 |
2017-10-04 | $26.72 | $27.04 | $26.45 | $26.79 | $22.61 | 1,699,405 |
2017-10-03 | $26.53 | $26.65 | $26.25 | $26.61 | $22.46 | 1,379,438 |
2017-10-02 | $25.93 | $26.60 | $25.72 | $26.59 | $22.44 | 1,769,662 |
2017-09-29 | $26.82 | $26.85 | $26.17 | $26.56 | $22.42 | 2,224,170 |
2017-09-28 | $27.43 | $27.67 | $26.92 | $26.99 | $22.78 | 1,331,426 |
2017-09-27 | $27.14 | $27.45 | $26.83 | $27.43 | $23.15 | 1,676,761 |
2017-09-26 | $26.57 | $27.13 | $26.32 | $27.08 | $22.85 | 1,898,330 |
2017-09-25 | $26.46 | $26.81 | $26.34 | $26.73 | $22.56 | 1,688,835 |
2017-09-22 | $26.21 | $26.42 | $26.01 | $26.19 | $22.10 | 1,486,169 |
2017-09-21 | $26.04 | $26.48 | $25.79 | $26.29 | $22.19 | 1,714,082 |
2017-09-20 | $25.87 | $26.19 | $25.74 | $26.09 | $22.02 | 1,596,283 |
2017-09-19 | $25.91 | $26.04 | $25.41 | $25.67 | $21.66 | 1,768,520 |
2017-09-18 | $25.29 | $26.04 | $25.26 | $25.82 | $21.79 | 2,377,260 |
2017-09-15 | $25.56 | $25.68 | $25.17 | $25.44 | $21.47 | 3,293,755 |
2017-09-14 | $25.55 | $26.18 | $25.40 | $25.53 | $21.55 | 3,293,885 |
2017-09-13 | $24.48 | $25.48 | $24.48 | $25.35 | $21.39 | 3,003,066 |
2017-09-12 | $23.51 | $24.65 | $23.51 | $24.41 | $20.60 | 2,290,939 |
2017-09-11 | $23.52 | $23.76 | $23.36 | $23.45 | $19.79 | 3,103,623 |
2017-09-08 | $24.69 | $24.70 | $23.29 | $23.46 | $19.80 | 2,878,698 |
2017-09-07 | $24.38 | $24.87 | $24.32 | $24.79 | $20.92 | 2,418,302 |
2017-09-06 | $23.71 | $24.53 | $23.71 | $24.51 | $20.69 | 2,270,153 |
2017-09-05 | $23.68 | $23.85 | $23.28 | $23.50 | $19.83 | 2,041,547 |
2017-09-01 | $22.74 | $23.46 | $22.60 | $23.34 | $19.70 | 1,614,373 |
2017-08-31 | $22.84 | $23.06 | $22.65 | $22.66 | $19.12 | 2,229,306 |
2017-08-30 | $22.50 | $22.69 | $22.21 | $22.63 | $19.10 | 2,304,614 |
2017-08-29 | $22.52 | $22.75 | $22.37 | $22.63 | $19.10 | 1,782,051 |
2017-08-28 | $23.17 | $23.20 | $22.28 | $22.75 | $19.20 | 2,236,647 |
2017-08-25 | $23.41 | $23.41 | $23.08 | $23.15 | $19.54 | 1,978,515 |
2017-08-24 | $23.25 | $23.42 | $23.08 | $23.32 | $19.68 | 1,444,929 |
2017-08-23 | $23.01 | $23.51 | $22.72 | $23.32 | $19.68 | 2,782,975 |
2017-08-22 | $23.24 | $23.40 | $23.05 | $23.11 | $19.50 | 2,248,987 |
2017-08-21 | $23.92 | $24.03 | $22.96 | $23.17 | $19.55 | 3,207,532 |
2017-08-18 | $23.98 | $24.34 | $23.72 | $24.03 | $20.28 | 2,415,874 |
2017-08-17 | $24.48 | $24.77 | $24.07 | $24.08 | $20.32 | 2,018,896 |
2017-08-16 | $25.02 | $25.31 | $24.60 | $24.64 | $20.79 | 1,420,400 |
2017-08-15 | $25.07 | $25.13 | $24.36 | $25.01 | $21.11 | 2,215,400 |
2017-08-14 | $25.64 | $25.95 | $25.19 | $25.22 | $21.28 | 2,024,097 |
2017-08-11 | $25.47 | $25.85 | $25.25 | $25.56 | $21.57 | 2,701,970 |
2017-08-10 | $26.04 | $26.56 | $25.59 | $25.67 | $21.66 | 3,290,944 |
2017-08-09 | $26.13 | $26.26 | $25.86 | $26.13 | $21.84 | 3,805,267 |
2017-08-08 | $25.79 | $26.69 | $25.71 | $25.95 | $21.69 | 3,352,344 |
2017-08-07 | $26.24 | $26.49 | $25.78 | $25.87 | $21.62 | 2,358,367 |
2017-08-04 | $25.80 | $26.63 | $25.66 | $26.43 | $22.09 | 2,617,529 |
2017-08-03 | $26.33 | $26.63 | $25.26 | $25.72 | $21.50 | 4,492,150 |
2017-08-02 | $25.97 | $26.37 | $25.60 | $25.68 | $21.46 | 4,933,495 |
2017-08-01 | $26.56 | $26.64 | $25.83 | $26.28 | $21.97 | 4,402,978 |
2017-07-31 | $27.06 | $27.06 | $26.17 | $26.58 | $22.22 | 4,318,326 |
2017-07-28 | $26.54 | $27.71 | $26.45 | $27.14 | $22.68 | 5,726,232 |
2017-07-27 | $25.58 | $26.56 | $25.50 | $26.54 | $22.18 | 4,404,213 |
2017-07-26 | $26.07 | $26.32 | $25.36 | $25.57 | $21.37 | 6,050,403 |
2017-07-25 | $25.60 | $26.11 | $25.49 | $25.72 | $21.50 | 39,130,986 |
2017-07-24 | $25.52 | $25.60 | $24.80 | $24.96 | $20.86 | 3,276,015 |
2017-07-21 | $25.86 | $25.91 | $25.28 | $25.36 | $21.20 | 3,300,330 |
2017-07-20 | $26.53 | $26.56 | $25.70 | $25.84 | $21.60 | 3,926,025 |
2017-07-19 | $24.57 | $26.35 | $24.48 | $26.33 | $22.01 | 3,641,755 |
2017-07-18 | $25.37 | $25.47 | $24.50 | $24.67 | $20.62 | 2,158,261 |
2017-07-17 | $25.17 | $25.57 | $25.05 | $25.14 | $21.01 | 2,871,518 |
2017-07-14 | $25.07 | $25.49 | $25.00 | $25.42 | $21.25 | 2,276,731 |
2017-07-13 | $24.69 | $25.02 | $24.36 | $24.99 | $20.89 | 2,417,137 |
2017-07-12 | $25.03 | $25.37 | $24.57 | $24.72 | $20.66 | 1,877,199 |
2017-07-11 | $24.44 | $24.87 | $23.91 | $24.58 | $20.54 | 2,798,550 |
2017-07-10 | $24.27 | $24.78 | $24.22 | $24.60 | $20.56 | 2,337,482 |
2017-07-07 | $24.63 | $24.78 | $24.05 | $24.47 | $20.45 | 2,766,200 |
2017-07-06 | $25.47 | $25.68 | $24.73 | $24.80 | $20.73 | 2,869,162 |
2017-07-05 | $25.94 | $26.09 | $24.93 | $25.29 | $21.14 | 3,595,328 |
2017-07-03 | $25.80 | $26.47 | $25.80 | $26.25 | $21.94 | 1,200,296 |
2017-06-30 | $25.89 | $26.15 | $25.27 | $25.63 | $21.42 | 4,150,552 |
2017-06-29 | $24.94 | $26.13 | $24.94 | $25.65 | $21.44 | 5,149,409 |
2017-06-28 | $24.36 | $25.32 | $24.30 | $24.78 | $20.71 | 3,420,575 |
2017-06-27 | $24.52 | $24.81 | $24.21 | $24.25 | $20.27 | 2,800,128 |
2017-06-26 | $24.86 | $24.97 | $24.33 | $24.40 | $20.39 | 4,528,690 |
2017-06-23 | $24.59 | $25.05 | $24.51 | $24.85 | $20.77 | 3,129,513 |
2017-06-22 | $24.82 | $25.31 | $24.45 | $24.52 | $20.49 | 2,693,745 |
2017-06-21 | $24.76 | $25.14 | $23.98 | $24.65 | $20.60 | 3,761,683 |
2017-06-20 | $24.95 | $25.15 | $24.32 | $24.85 | $20.77 | 2,867,678 |
2017-06-19 | $25.36 | $25.83 | $25.26 | $25.42 | $21.25 | 2,525,112 |
2017-06-16 | $24.51 | $25.37 | $23.95 | $25.36 | $21.20 | 5,630,015 |
2017-06-15 | $24.76 | $25.24 | $24.10 | $24.33 | $20.34 | 3,980,425 |
2017-06-14 | $26.06 | $26.06 | $24.73 | $24.89 | $20.80 | 3,586,964 |
2017-06-13 | $25.61 | $26.39 | $25.52 | $26.31 | $21.99 | 3,353,959 |
2017-06-12 | $25.59 | $26.00 | $25.00 | $25.59 | $21.39 | 3,519,303 |
2017-06-09 | $24.16 | $25.37 | $24.11 | $25.21 | $21.07 | 2,467,154 |
2017-06-08 | $23.89 | $24.55 | $23.89 | $24.07 | $20.12 | 3,288,997 |
2017-06-07 | $24.57 | $24.84 | $23.61 | $24.12 | $20.16 | 3,817,027 |
2017-06-06 | $24.13 | $24.97 | $23.95 | $24.82 | $20.74 | 2,794,268 |
2017-06-05 | $23.93 | $24.46 | $23.76 | $24.22 | $20.24 | 2,117,643 |
2017-06-02 | $24.51 | $24.58 | $23.89 | $24.06 | $20.11 | 2,084,392 |
2017-06-01 | $24.48 | $25.07 | $24.13 | $24.77 | $20.70 | 2,333,149 |
2017-05-31 | $24.19 | $24.43 | $23.80 | $24.41 | $20.40 | 4,192,022 |
2017-05-30 | $24.98 | $25.13 | $24.63 | $24.67 | $20.62 | 2,221,182 |
2017-05-26 | $25.20 | $25.47 | $24.94 | $25.31 | $21.15 | 2,190,932 |
2017-05-25 | $26.17 | $26.72 | $24.98 | $25.15 | $21.02 | 2,934,990 |
2017-05-24 | $26.30 | $26.84 | $26.01 | $26.24 | $21.93 | 2,955,345 |
2017-05-23 | $26.77 | $26.81 | $26.37 | $26.46 | $22.12 | 2,477,660 |
2017-05-22 | $27.04 | $27.12 | $26.60 | $26.77 | $22.37 | 2,416,746 |
2017-05-19 | $26.14 | $26.88 | $26.06 | $26.82 | $22.42 | 1,835,993 |
2017-05-18 | $25.84 | $26.17 | $25.47 | $25.91 | $21.66 | 2,423,087 |
2017-05-17 | $25.78 | $26.50 | $25.70 | $25.98 | $21.71 | 2,178,414 |
2017-05-16 | $26.86 | $26.90 | $26.09 | $26.18 | $21.88 | 2,426,363 |
2017-05-15 | $27.35 | $27.53 | $26.35 | $26.62 | $22.25 | 2,748,301 |
2017-05-12 | $26.92 | $26.98 | $26.40 | $26.58 | $22.22 | 2,356,928 |
2017-05-11 | $27.42 | $27.54 | $26.78 | $26.93 | $22.51 | 2,086,277 |
2017-05-10 | $26.98 | $27.83 | $26.74 | $27.40 | $22.69 | 2,871,086 |
2017-05-09 | $26.87 | $26.89 | $26.32 | $26.63 | $22.05 | 2,204,624 |
2017-05-08 | $26.11 | $26.98 | $25.98 | $26.80 | $22.19 | 3,568,698 |
2017-05-05 | $25.38 | $26.25 | $25.22 | $26.18 | $21.68 | 4,437,220 |
2017-05-04 | $25.44 | $25.53 | $24.03 | $25.30 | $20.95 | 7,249,032 |
2017-05-03 | $25.64 | $26.12 | $25.34 | $25.70 | $21.28 | 3,050,992 |
2017-05-02 | $26.14 | $26.48 | $25.65 | $25.91 | $21.46 | 2,620,084 |
2017-05-01 | $26.16 | $26.39 | $26.00 | $26.09 | $21.61 | 2,658,516 |
2017-04-28 | $26.75 | $26.78 | $26.15 | $26.18 | $21.68 | 2,449,329 |
2017-04-27 | $26.89 | $26.95 | $25.89 | $26.45 | $21.90 | 4,863,131 |
2017-04-26 | $27.12 | $28.20 | $27.03 | $27.21 | $22.53 | 2,987,965 |
2017-04-25 | $26.78 | $27.41 | $26.56 | $27.35 | $22.65 | 2,031,284 |
2017-04-24 | $27.27 | $27.35 | $26.69 | $26.74 | $22.14 | 3,737,531 |
2017-04-21 | $26.61 | $27.27 | $26.46 | $26.97 | $22.33 | 3,986,913 |
2017-04-20 | $27.00 | $27.38 | $26.75 | $26.77 | $22.17 | 2,163,408 |
2017-04-19 | $27.84 | $28.02 | $26.80 | $26.88 | $22.26 | 2,269,399 |
2017-04-18 | $27.67 | $28.30 | $27.48 | $27.74 | $22.97 | 1,986,401 |
2017-04-17 | $27.53 | $27.97 | $27.53 | $27.93 | $23.13 | 2,019,816 |
2017-04-13 | $27.95 | $28.37 | $27.46 | $27.56 | $22.82 | 2,396,690 |
2017-04-12 | $28.43 | $29.09 | $27.96 | $28.10 | $23.27 | 3,050,384 |
2017-04-11 | $28.25 | $28.52 | $27.88 | $28.38 | $23.50 | 2,272,933 |
2017-04-10 | $28.15 | $28.49 | $28.07 | $28.36 | $23.49 | 2,184,271 |
2017-04-07 | $28.15 | $28.28 | $27.80 | $27.85 | $23.06 | 1,741,184 |
2017-04-06 | $28.09 | $28.44 | $27.90 | $28.23 | $23.38 | 1,545,665 |
2017-04-05 | $29.10 | $29.39 | $27.85 | $27.88 | $23.09 | 3,314,171 |
2017-04-04 | $28.29 | $28.78 | $27.99 | $28.71 | $23.78 | 1,956,939 |
2017-04-03 | $28.66 | $28.74 | $27.91 | $28.26 | $23.40 | 2,186,268 |
2017-03-31 | $28.19 | $28.79 | $28.03 | $28.59 | $23.68 | 2,290,192 |
2017-03-30 | $28.54 | $29.14 | $28.21 | $28.28 | $23.42 | 3,837,557 |
2017-03-29 | $26.93 | $28.52 | $26.93 | $28.25 | $23.39 | 2,316,815 |
2017-03-28 | $26.24 | $27.36 | $26.05 | $27.26 | $22.57 | 2,859,434 |
2017-03-27 | $25.35 | $26.35 | $25.22 | $26.25 | $21.74 | 1,988,360 |
2017-03-24 | $26.18 | $26.35 | $25.73 | $25.76 | $21.33 | 2,229,604 |
2017-03-23 | $26.20 | $26.44 | $25.98 | $26.04 | $21.56 | 2,167,290 |
2017-03-22 | $26.30 | $26.63 | $26.11 | $26.41 | $21.87 | 1,997,984 |
2017-03-21 | $27.50 | $27.50 | $26.45 | $26.49 | $21.94 | 2,173,093 |
2017-03-20 | $26.87 | $27.40 | $26.71 | $27.33 | $22.63 | 2,358,768 |
2017-03-17 | $27.22 | $27.53 | $27.16 | $27.23 | $22.55 | 3,948,210 |
2017-03-16 | $27.27 | $27.27 | $26.58 | $27.10 | $22.44 | 2,614,330 |
2017-03-15 | $26.75 | $27.29 | $26.34 | $27.14 | $22.48 | 2,980,333 |
2017-03-14 | $25.93 | $26.38 | $25.23 | $26.27 | $21.75 | 3,149,994 |
2017-03-13 | $26.51 | $26.91 | $26.20 | $26.40 | $21.86 | 3,451,532 |
2017-03-10 | $26.98 | $27.02 | $26.11 | $26.57 | $22.00 | 2,828,681 |
2017-03-09 | $25.75 | $26.72 | $25.32 | $26.65 | $22.07 | 4,815,064 |
2017-03-08 | $27.65 | $27.69 | $25.78 | $25.87 | $21.42 | 3,540,522 |
2017-03-07 | $28.42 | $28.51 | $27.62 | $27.74 | $22.97 | 2,044,602 |
2017-03-06 | $28.00 | $28.25 | $27.65 | $28.23 | $23.38 | 1,710,167 |
2017-03-03 | $28.27 | $28.51 | $27.98 | $28.04 | $23.22 | 2,069,830 |
2017-03-02 | $28.83 | $29.22 | $28.16 | $28.16 | $23.32 | 2,922,853 |
2017-03-01 | $28.73 | $29.40 | $28.46 | $29.31 | $24.27 | 3,232,133 |
2017-02-28 | $28.43 | $28.59 | $28.24 | $28.29 | $23.43 | 4,061,277 |
2017-02-27 | $28.25 | $28.87 | $28.02 | $28.77 | $23.83 | 2,748,072 |
2017-02-24 | $27.98 | $28.54 | $27.92 | $28.15 | $23.31 | 3,260,364 |
2017-02-23 | $28.38 | $28.53 | $27.80 | $28.40 | $23.52 | 3,537,838 |
2017-02-22 | $28.23 | $28.32 | $27.59 | $27.75 | $22.98 | 2,350,743 |
2017-02-21 | $28.51 | $28.84 | $28.45 | $28.57 | $23.66 | 2,151,054 |
2017-02-17 | $27.79 | $28.24 | $27.60 | $28.09 | $23.26 | 2,380,984 |
2017-02-16 | $28.26 | $28.49 | $27.66 | $27.99 | $23.18 | 2,548,945 |
2017-02-15 | $28.25 | $28.52 | $28.01 | $28.19 | $23.34 | 1,674,802 |
2017-02-14 | $28.47 | $28.57 | $28.01 | $28.44 | $23.55 | 2,245,954 |
2017-02-13 | $28.35 | $28.57 | $27.87 | $28.42 | $23.54 | 2,311,930 |
2017-02-10 | $28.69 | $28.93 | $28.31 | $28.48 | $23.59 | 2,607,951 |
2017-02-09 | $28.29 | $28.62 | $28.06 | $28.24 | $23.39 | 2,475,868 |
2017-02-08 | $27.62 | $28.47 | $27.15 | $28.27 | $23.21 | 2,864,215 |
2017-02-07 | $28.39 | $28.73 | $27.57 | $27.95 | $22.94 | 3,687,488 |
2017-02-06 | $29.66 | $29.84 | $28.92 | $29.09 | $23.88 | 2,043,594 |
2017-02-03 | $29.39 | $29.92 | $29.05 | $29.70 | $24.38 | 2,307,093 |
2017-02-02 | $28.92 | $29.54 | $28.38 | $29.28 | $24.03 | 3,185,919 |
2017-02-01 | $29.44 | $29.56 | $28.44 | $28.84 | $23.67 | 5,341,215 |
2017-01-31 | $28.55 | $28.93 | $28.08 | $28.91 | $23.73 | 5,888,071 |
2017-01-30 | $29.81 | $29.84 | $27.94 | $28.41 | $23.32 | 5,876,996 |
2017-01-27 | $30.90 | $30.96 | $29.62 | $29.98 | $24.61 | 4,769,817 |
2017-01-26 | $30.59 | $32.25 | $30.50 | $31.10 | $25.53 | 6,815,584 |
2017-01-25 | $31.80 | $32.39 | $31.57 | $32.18 | $26.42 | 3,369,999 |
2017-01-24 | $31.57 | $32.20 | $31.53 | $31.96 | $26.23 | 2,723,447 |
2017-01-23 | $31.43 | $31.71 | $31.12 | $31.30 | $25.69 | 1,990,328 |
2017-01-20 | $31.89 | $32.34 | $31.57 | $31.82 | $26.12 | 3,524,351 |
2017-01-19 | $31.14 | $32.01 | $31.14 | $31.60 | $25.94 | 3,272,261 |
2017-01-18 | $30.75 | $31.34 | $30.50 | $31.24 | $25.64 | 2,249,596 |
2017-01-17 | $31.50 | $31.93 | $31.00 | $31.15 | $25.57 | 1,674,578 |
2017-01-13 | $30.73 | $31.25 | $30.37 | $31.13 | $25.55 | 1,541,872 |
2017-01-12 | $31.47 | $31.50 | $30.49 | $30.92 | $25.38 | 1,535,013 |
2017-01-11 | $31.04 | $31.44 | $30.45 | $31.06 | $25.50 | 1,909,632 |
2017-01-10 | $30.75 | $31.08 | $30.48 | $30.80 | $25.28 | 2,254,615 |
2017-01-09 | $31.07 | $31.13 | $30.47 | $30.56 | $25.09 | 1,652,489 |
2017-01-06 | $31.68 | $31.78 | $31.13 | $31.40 | $25.77 | 1,524,008 |
2017-01-05 | $31.60 | $32.15 | $31.32 | $31.63 | $25.96 | 2,542,294 |
2017-01-04 | $31.62 | $31.97 | $31.25 | $31.61 | $25.95 | 2,433,549 |
2017-01-03 | $32.05 | $32.62 | $31.05 | $31.63 | $25.96 | 3,122,031 |
2016-12-30 | $31.47 | $31.88 | $31.01 | $31.13 | $25.55 | 1,685,463 |
2016-12-29 | $31.91 | $32.00 | $31.22 | $31.47 | $25.83 | 1,840,204 |
2016-12-28 | $32.85 | $33.04 | $31.89 | $32.03 | $26.29 | 1,456,164 |
2016-12-27 | $32.47 | $33.02 | $32.45 | $32.81 | $26.93 | 1,485,937 |
2016-12-23 | $32.19 | $32.58 | $32.11 | $32.31 | $26.52 | 958,732 |
2016-12-22 | $32.55 | $32.85 | $32.21 | $32.30 | $26.51 | 1,368,181 |
2016-12-21 | $33.49 | $33.61 | $32.62 | $32.67 | $26.82 | 1,413,611 |
2016-12-20 | $33.13 | $33.50 | $32.86 | $32.97 | $27.06 | 1,998,069 |
2016-12-19 | $33.32 | $33.39 | $32.57 | $32.87 | $26.98 | 1,430,600 |
2016-12-16 | $32.71 | $33.54 | $32.53 | $33.20 | $27.25 | 4,962,059 |
2016-12-15 | $31.58 | $32.45 | $31.44 | $32.42 | $26.61 | 5,028,634 |
2016-12-14 | $33.17 | $34.08 | $32.70 | $32.80 | $26.92 | 2,439,830 |
2016-12-13 | $33.75 | $34.88 | $33.36 | $34.30 | $28.16 | 2,326,961 |
2016-12-12 | $34.90 | $34.90 | $33.03 | $33.24 | $27.29 | 2,372,688 |
2016-12-09 | $33.48 | $33.65 | $32.57 | $32.98 | $27.07 | 1,480,574 |
2016-12-08 | $33.17 | $33.31 | $32.33 | $33.16 | $27.22 | 1,984,045 |
2016-12-07 | $33.01 | $33.11 | $32.15 | $32.81 | $26.93 | 3,479,693 |
2016-12-06 | $32.89 | $33.96 | $32.22 | $33.29 | $27.33 | 2,976,234 |
2016-12-05 | $33.38 | $33.96 | $33.08 | $33.25 | $27.29 | 3,330,343 |
2016-12-02 | $32.67 | $33.17 | $32.50 | $32.79 | $26.92 | 2,391,782 |
2016-12-01 | $34.98 | $35.19 | $32.75 | $33.01 | $27.10 | 3,764,065 |
2016-11-30 | $32.58 | $34.52 | $31.80 | $33.91 | $27.84 | 5,909,386 |
2016-11-29 | $28.79 | $29.83 | $28.45 | $29.42 | $24.15 | 3,231,487 |
2016-11-28 | $30.68 | $31.09 | $29.63 | $29.70 | $24.38 | 2,683,666 |
2016-11-25 | $30.97 | $31.07 | $30.55 | $30.75 | $25.24 | 961,748 |
2016-11-23 | $30.54 | $31.36 | $30.54 | $31.27 | $25.67 | 1,999,555 |
2016-11-22 | $31.79 | $31.89 | $30.45 | $30.91 | $25.37 | 3,587,781 |
2016-11-21 | $31.47 | $32.33 | $31.38 | $31.66 | $25.99 | 2,971,304 |
2016-11-18 | $30.53 | $31.34 | $30.50 | $30.73 | $25.22 | 3,899,966 |
2016-11-17 | $30.75 | $31.17 | $30.19 | $30.30 | $24.87 | 2,984,743 |
2016-11-16 | $30.33 | $31.14 | $29.88 | $30.13 | $24.73 | 3,958,033 |
2016-11-15 | $28.88 | $30.96 | $28.81 | $30.91 | $25.37 | 6,048,051 |
2016-11-14 | $27.14 | $28.35 | $26.92 | $28.33 | $23.25 | 2,484,078 |
2016-11-11 | $28.13 | $28.52 | $26.96 | $27.41 | $22.50 | 2,798,999 |
2016-11-10 | $27.85 | $28.99 | $27.75 | $28.71 | $23.57 | 3,149,372 |
2016-11-09 | $26.67 | $28.28 | $26.54 | $27.97 | $22.96 | 2,945,146 |
2016-11-08 | $26.40 | $27.15 | $26.32 | $26.95 | $21.93 | 2,716,187 |
2016-11-07 | $26.55 | $26.88 | $26.38 | $26.77 | $21.78 | 2,621,134 |
2016-11-04 | $26.81 | $26.92 | $25.93 | $26.01 | $21.16 | 5,658,481 |
2016-11-03 | $26.18 | $27.19 | $26.18 | $27.06 | $22.02 | 5,149,235 |
2016-11-02 | $25.72 | $26.20 | $24.89 | $25.84 | $21.02 | 3,244,660 |
2016-11-01 | $26.67 | $26.86 | $25.41 | $26.17 | $21.29 | 3,919,872 |
2016-10-31 | $26.85 | $26.99 | $25.84 | $25.87 | $21.05 | 3,660,612 |
2016-10-28 | $27.61 | $28.41 | $26.86 | $26.89 | $21.88 | 4,716,778 |
2016-10-27 | $29.40 | $29.55 | $27.13 | $27.60 | $22.45 | 8,332,869 |
2016-10-26 | $28.08 | $29.81 | $27.87 | $29.71 | $24.17 | 5,376,578 |
2016-10-25 | $29.49 | $29.72 | $28.70 | $28.73 | $23.37 | 3,193,045 |
2016-10-24 | $29.20 | $29.92 | $28.53 | $29.45 | $23.96 | 3,489,848 |
2016-10-21 | $29.03 | $29.36 | $28.72 | $29.21 | $23.76 | 2,253,237 |
2016-10-20 | $28.94 | $29.41 | $28.71 | $29.35 | $23.88 | 2,468,978 |
2016-10-19 | $28.55 | $29.55 | $28.32 | $29.32 | $23.85 | 3,107,593 |
2016-10-18 | $28.77 | $28.84 | $27.74 | $28.20 | $22.94 | 2,095,594 |
2016-10-17 | $28.80 | $29.01 | $28.06 | $28.22 | $22.96 | 1,775,757 |
2016-10-14 | $29.02 | $29.40 | $28.56 | $28.98 | $23.58 | 2,477,466 |
2016-10-13 | $28.25 | $28.72 | $28.00 | $28.66 | $23.32 | 2,480,823 |
2016-10-12 | $28.99 | $29.09 | $28.34 | $28.72 | $23.37 | 2,516,937 |
2016-10-11 | $30.09 | $30.21 | $29.09 | $29.29 | $23.83 | 2,207,339 |
2016-10-10 | $30.07 | $30.69 | $30.04 | $30.27 | $24.63 | 2,007,620 |
2016-10-07 | $30.12 | $30.45 | $29.44 | $29.51 | $24.01 | 2,862,232 |
2016-10-06 | $30.75 | $31.00 | $29.31 | $29.91 | $24.33 | 3,776,962 |
2016-10-05 | $30.57 | $31.09 | $30.32 | $30.45 | $24.77 | 2,879,129 |
2016-10-04 | $31.01 | $31.17 | $29.56 | $29.87 | $24.30 | 2,982,457 |
2016-10-03 | $30.40 | $31.02 | $29.91 | $30.87 | $25.12 | 2,485,426 |
2016-09-30 | $30.66 | $30.91 | $30.16 | $30.40 | $24.73 | 3,827,400 |
2016-09-29 | $28.90 | $31.00 | $28.88 | $30.33 | $24.68 | 5,725,449 |
2016-09-28 | $26.16 | $28.99 | $26.04 | $28.91 | $23.52 | 6,312,676 |
2016-09-27 | $26.03 | $26.23 | $25.38 | $25.98 | $21.14 | 3,463,654 |
2016-09-26 | $26.50 | $27.26 | $26.43 | $26.65 | $21.68 | 2,838,735 |
2016-09-23 | $27.21 | $27.89 | $25.92 | $26.08 | $21.22 | 5,697,768 |
2016-09-22 | $26.83 | $27.93 | $26.83 | $27.55 | $22.41 | 4,683,151 |
2016-09-21 | $25.45 | $26.46 | $25.35 | $26.41 | $21.49 | 3,273,234 |
2016-09-20 | $25.56 | $25.83 | $25.04 | $25.19 | $20.49 | 2,049,485 |
2016-09-19 | $26.51 | $26.72 | $25.65 | $25.65 | $20.87 | 1,842,760 |
2016-09-16 | $25.22 | $26.28 | $25.17 | $26.19 | $21.31 | 3,953,553 |
2016-09-15 | $25.45 | $26.36 | $25.24 | $25.89 | $21.06 | 3,000,048 |
2016-09-14 | $26.03 | $26.22 | $24.74 | $25.14 | $20.45 | 5,387,061 |
2016-09-13 | $27.61 | $27.62 | $25.82 | $26.14 | $21.27 | 4,438,178 |
2016-09-12 | $27.54 | $28.47 | $27.25 | $28.27 | $23.00 | 2,602,383 |
2016-09-09 | $29.42 | $29.64 | $27.94 | $27.94 | $22.73 | 4,175,263 |
2016-09-08 | $28.19 | $30.14 | $28.04 | $29.75 | $24.20 | 3,944,888 |
2016-09-07 | $27.57 | $28.26 | $27.32 | $27.85 | $22.66 | 3,234,716 |
2016-09-06 | $26.95 | $27.34 | $26.73 | $27.33 | $22.24 | 2,557,109 |
2016-09-02 | $26.64 | $27.24 | $26.62 | $26.80 | $21.80 | 3,146,029 |
2016-09-01 | $26.47 | $26.93 | $25.76 | $26.39 | $21.47 | 3,658,013 |
2016-08-31 | $28.08 | $28.13 | $26.67 | $26.72 | $21.74 | 4,472,234 |
2016-08-30 | $29.09 | $29.45 | $28.09 | $28.31 | $23.03 | 2,948,374 |
2016-08-29 | $28.69 | $29.13 | $28.61 | $28.93 | $23.54 | 2,300,833 |
2016-08-26 | $29.10 | $29.60 | $28.51 | $28.84 | $23.46 | 1,936,176 |
2016-08-25 | $29.02 | $29.40 | $28.66 | $28.94 | $23.55 | 1,681,817 |
2016-08-24 | $29.61 | $29.74 | $28.89 | $29.02 | $23.61 | 1,878,168 |
2016-08-23 | $29.02 | $29.82 | $28.88 | $29.82 | $24.26 | 2,659,426 |
2016-08-22 | $29.42 | $29.63 | $28.83 | $29.07 | $23.65 | 2,774,211 |
2016-08-19 | $30.21 | $30.25 | $29.59 | $30.06 | $24.46 | 2,348,458 |
2016-08-18 | $29.36 | $30.49 | $29.35 | $30.47 | $24.79 | 2,744,895 |
2016-08-17 | $28.88 | $29.21 | $28.47 | $29.07 | $23.65 | 2,513,270 |
2016-08-16 | $28.97 | $29.20 | $28.44 | $28.97 | $23.57 | 2,212,403 |
2016-08-15 | $28.92 | $29.30 | $28.66 | $29.12 | $23.69 | 1,910,229 |
2016-08-12 | $28.81 | $29.23 | $28.30 | $28.66 | $23.32 | 3,005,538 |
2016-08-11 | $28.02 | $28.75 | $27.76 | $28.58 | $23.25 | 2,540,206 |
2016-08-10 | $28.30 | $28.62 | $27.63 | $27.69 | $22.33 | 2,906,060 |
2016-08-09 | $28.70 | $28.72 | $27.88 | $28.22 | $22.76 | 2,735,763 |
2016-08-08 | $28.15 | $29.25 | $28.15 | $28.48 | $22.97 | 3,730,826 |
2016-08-05 | $27.18 | $27.92 | $26.72 | $27.82 | $22.44 | 3,758,943 |
2016-08-04 | $26.35 | $27.64 | $26.30 | $27.05 | $21.82 | 5,208,638 |
2016-08-03 | $25.80 | $26.63 | $25.56 | $26.57 | $21.43 | 3,614,952 |
2016-08-02 | $26.15 | $26.26 | $24.39 | $25.73 | $20.75 | 6,803,920 |
2016-08-01 | $27.07 | $27.07 | $25.50 | $25.63 | $20.67 | 4,135,656 |
2016-07-29 | $26.00 | $27.70 | $25.76 | $27.43 | $22.12 | 5,264,886 |
2016-07-28 | $27.73 | $28.15 | $26.27 | $26.57 | $21.43 | 5,898,556 |
2016-07-27 | $28.97 | $29.44 | $27.66 | $27.80 | $22.42 | 4,166,535 |
2016-07-26 | $28.17 | $28.95 | $28.07 | $28.85 | $23.27 | 2,522,957 |
2016-07-25 | $28.63 | $28.81 | $27.80 | $28.32 | $22.84 | 3,260,887 |
2016-07-22 | $29.41 | $29.51 | $28.57 | $29.02 | $23.41 | 2,865,424 |
2016-07-21 | $30.69 | $31.44 | $29.03 | $29.11 | $23.48 | 5,513,435 |
2016-07-20 | $30.66 | $31.32 | $30.04 | $30.61 | $24.69 | 2,668,975 |
2016-07-19 | $31.68 | $31.82 | $30.85 | $30.99 | $24.99 | 2,003,285 |
2016-07-18 | $31.58 | $32.04 | $30.92 | $32.00 | $25.81 | 1,593,156 |
2016-07-15 | $32.33 | $32.50 | $31.53 | $31.87 | $25.70 | 1,503,476 |
2016-07-14 | $32.54 | $33.00 | $31.74 | $31.97 | $25.78 | 1,674,680 |
2016-07-13 | $32.59 | $33.35 | $31.33 | $31.90 | $25.73 | 4,621,486 |
2016-07-12 | $31.06 | $32.39 | $30.74 | $32.10 | $25.89 | 4,123,783 |
2016-07-11 | $31.00 | $31.03 | $29.68 | $29.74 | $23.99 | 2,512,140 |
2016-07-08 | $30.68 | $31.04 | $29.83 | $30.66 | $24.73 | 3,039,608 |
2016-07-07 | $31.14 | $31.93 | $29.75 | $30.00 | $24.20 | 2,726,196 |
2016-07-06 | $29.87 | $30.79 | $29.45 | $30.72 | $24.78 | 3,547,410 |
2016-07-05 | $31.67 | $32.08 | $29.64 | $30.09 | $24.27 | 3,924,888 |
2016-07-01 | $31.60 | $33.20 | $31.39 | $32.66 | $26.34 | 2,173,711 |
2016-06-30 | $31.88 | $32.05 | $30.93 | $31.75 | $25.61 | 3,322,050 |
2016-06-29 | $30.64 | $32.43 | $30.37 | $32.01 | $25.82 | 4,483,511 |
2016-06-28 | $29.41 | $30.10 | $28.95 | $30.08 | $24.26 | 2,860,346 |
2016-06-27 | $29.90 | $29.94 | $27.63 | $28.19 | $22.74 | 3,998,884 |
2016-06-24 | $30.50 | $31.71 | $30.22 | $30.51 | $24.61 | 4,096,765 |
2016-06-23 | $31.96 | $32.57 | $31.86 | $32.41 | $26.14 | 2,186,856 |
2016-06-22 | $32.25 | $32.30 | $31.26 | $31.57 | $25.46 | 2,187,689 |
2016-06-21 | $30.95 | $32.11 | $30.65 | $31.85 | $25.69 | 2,568,304 |
2016-06-20 | $30.40 | $31.46 | $29.88 | $31.10 | $25.08 | 3,741,533 |
2016-06-17 | $28.47 | $29.91 | $28.47 | $29.34 | $23.66 | 5,191,457 |
2016-06-16 | $28.72 | $28.72 | $27.31 | $27.98 | $22.57 | 4,565,362 |
2016-06-15 | $29.24 | $29.81 | $28.64 | $29.14 | $23.50 | 2,401,100 |
2016-06-14 | $28.89 | $29.52 | $28.54 | $29.37 | $23.69 | 2,616,326 |
2016-06-13 | $28.88 | $30.36 | $28.64 | $29.15 | $23.51 | 3,589,661 |
2016-06-10 | $31.13 | $31.13 | $29.30 | $29.39 | $23.70 | 3,840,687 |
2016-06-09 | $31.75 | $31.97 | $31.28 | $31.81 | $25.66 | 2,228,871 |
2016-06-08 | $33.29 | $33.51 | $32.25 | $32.35 | $26.09 | 2,436,175 |
2016-06-07 | $31.81 | $32.97 | $31.53 | $32.79 | $26.45 | 2,812,984 |
2016-06-06 | $31.03 | $31.51 | $30.69 | $31.43 | $25.35 | 2,187,718 |
2016-06-03 | $30.63 | $31.00 | $30.12 | $30.40 | $24.52 | 2,412,953 |
2016-06-02 | $30.19 | $30.72 | $29.63 | $30.47 | $24.58 | 3,033,977 |
2016-06-01 | $30.36 | $30.73 | $29.68 | $30.70 | $24.76 | 2,747,163 |
2016-05-31 | $30.86 | $31.94 | $30.63 | $30.91 | $24.93 | 4,164,005 |
2016-05-27 | $30.72 | $30.85 | $30.12 | $30.69 | $24.75 | 2,566,723 |
2016-05-26 | $31.85 | $32.09 | $30.64 | $31.04 | $25.03 | 3,054,803 |
2016-05-25 | $30.50 | $31.47 | $30.42 | $31.40 | $25.33 | 3,748,299 |
2016-05-24 | $29.90 | $30.59 | $29.42 | $30.26 | $24.41 | 2,808,607 |
2016-05-23 | $29.09 | $29.83 | $28.84 | $29.64 | $23.91 | 2,524,747 |
2016-05-20 | $29.50 | $29.99 | $28.87 | $29.40 | $23.71 | 3,219,146 |
2016-05-19 | $28.40 | $29.65 | $28.13 | $29.38 | $23.70 | 3,535,979 |
2016-05-18 | $29.66 | $30.14 | $28.61 | $28.90 | $23.31 | 3,744,117 |
2016-05-17 | $30.11 | $30.64 | $29.60 | $29.81 | $24.04 | 4,309,265 |
2016-05-16 | $29.95 | $30.69 | $29.88 | $30.07 | $24.25 | 3,322,366 |
2016-05-13 | $29.94 | $30.55 | $29.03 | $29.14 | $23.50 | 3,217,616 |
2016-05-12 | $30.49 | $31.40 | $29.83 | $30.35 | $24.48 | 5,139,622 |
2016-05-11 | $29.63 | $30.96 | $28.80 | $30.38 | $24.22 | 4,057,668 |
2016-05-10 | $29.06 | $30.17 | $28.95 | $29.91 | $23.85 | 3,863,190 |
2016-05-09 | $29.81 | $29.88 | $28.26 | $28.84 | $23.00 | 5,341,342 |
2016-05-06 | $29.76 | $31.19 | $29.76 | $30.34 | $24.19 | 5,016,662 |
2016-05-05 | $33.14 | $33.44 | $29.92 | $30.26 | $24.13 | 9,783,388 |
2016-05-04 | $34.11 | $34.35 | $31.94 | $32.81 | $26.16 | 5,403,825 |
2016-05-03 | $34.25 | $34.29 | $32.95 | $33.43 | $26.65 | 5,212,375 |
2016-05-02 | $35.77 | $35.94 | $33.90 | $35.14 | $28.02 | 4,908,909 |
2016-04-29 | $35.97 | $36.66 | $34.16 | $35.74 | $28.50 | 5,647,972 |
2016-04-28 | $36.61 | $37.48 | $35.19 | $35.40 | $28.23 | 6,058,273 |
2016-04-27 | $35.29 | $36.45 | $35.21 | $36.24 | $28.90 | 5,786,400 |
2016-04-26 | $33.91 | $34.98 | $33.68 | $34.87 | $27.80 | 5,204,518 |
2016-04-25 | $33.27 | $33.58 | $32.49 | $33.51 | $26.72 | 5,460,531 |
2016-04-22 | $31.87 | $33.67 | $31.65 | $33.66 | $26.84 | 5,271,770 |
2016-04-21 | $31.72 | $32.19 | $31.23 | $31.63 | $25.22 | 4,927,774 |
2016-04-20 | $30.25 | $31.60 | $29.98 | $31.24 | $24.91 | 4,797,464 |
2016-04-19 | $29.57 | $30.61 | $29.19 | $30.47 | $24.29 | 3,845,450 |
2016-04-18 | $27.22 | $29.58 | $27.10 | $29.13 | $23.23 | 3,492,849 |
2016-04-15 | $28.44 | $29.04 | $28.04 | $28.49 | $22.72 | 3,679,412 |
2016-04-14 | $29.02 | $29.25 | $28.44 | $28.89 | $23.04 | 4,794,890 |
2016-04-13 | $28.96 | $29.51 | $27.74 | $28.82 | $22.98 | 6,676,721 |
2016-04-12 | $26.77 | $29.47 | $26.65 | $28.82 | $22.98 | 6,885,051 |
2016-04-11 | $26.05 | $26.93 | $25.91 | $26.31 | $20.98 | 4,009,231 |
2016-04-08 | $25.43 | $26.23 | $25.42 | $25.69 | $20.48 | 3,888,199 |
2016-04-07 | $24.25 | $24.68 | $23.85 | $24.44 | $19.49 | 4,249,174 |
2016-04-06 | $23.75 | $24.84 | $23.31 | $24.65 | $19.65 | 3,276,256 |
2016-04-05 | $23.50 | $24.27 | $23.29 | $23.49 | $18.73 | 4,613,156 |
2016-04-04 | $24.29 | $24.70 | $23.56 | $23.82 | $18.99 | 3,783,153 |
2016-04-01 | $24.52 | $24.65 | $23.82 | $24.26 | $19.34 | 4,110,459 |
2016-03-31 | $24.40 | $25.41 | $24.11 | $25.19 | $20.08 | 3,257,850 |
2016-03-30 | $25.25 | $25.44 | $24.12 | $24.42 | $19.47 | 2,556,394 |
2016-03-29 | $23.41 | $24.79 | $23.24 | $24.54 | $19.57 | 3,654,999 |
2016-03-28 | $24.32 | $24.38 | $23.36 | $24.09 | $19.21 | 3,118,413 |
2016-03-24 | $23.30 | $24.41 | $23.04 | $24.13 | $19.24 | 3,943,728 |
2016-03-23 | $25.63 | $25.99 | $23.93 | $24.04 | $19.17 | 3,471,595 |
2016-03-22 | $25.20 | $26.54 | $25.00 | $25.93 | $20.67 | 3,777,752 |
2016-03-21 | $25.31 | $26.33 | $24.94 | $25.67 | $20.47 | 3,374,041 |
2016-03-18 | $25.28 | $26.03 | $24.67 | $25.39 | $20.24 | 8,109,521 |
2016-03-17 | $24.86 | $25.37 | $24.16 | $24.96 | $19.90 | 4,362,960 |
2016-03-16 | $23.67 | $24.55 | $23.47 | $24.44 | $19.49 | 4,515,555 |
2016-03-15 | $23.30 | $23.59 | $22.71 | $23.56 | $18.79 | 3,865,238 |
2016-03-14 | $23.14 | $24.04 | $22.65 | $23.74 | $18.93 | 4,447,610 |
2016-03-11 | $23.70 | $24.64 | $23.59 | $23.71 | $18.90 | 5,103,349 |
2016-03-10 | $22.70 | $23.40 | $22.02 | $22.95 | $18.30 | 6,458,080 |
2016-03-09 | $23.60 | $24.28 | $21.84 | $22.98 | $18.32 | 9,571,062 |
2016-03-08 | $26.28 | $26.33 | $22.09 | $22.78 | $18.16 | 11,216,280 |
2016-03-07 | $23.76 | $27.94 | $23.60 | $26.69 | $21.28 | 16,922,087 |
2016-03-04 | $21.74 | $24.14 | $21.35 | $23.70 | $18.90 | 9,407,654 |
2016-03-03 | $19.31 | $21.71 | $19.23 | $21.25 | $16.94 | 8,773,867 |
2016-03-02 | $16.97 | $19.33 | $16.96 | $19.30 | $15.39 | 5,855,377 |
2016-03-01 | $17.23 | $17.48 | $16.11 | $17.22 | $13.73 | 4,745,515 |
2016-02-29 | $17.22 | $17.44 | $16.94 | $17.18 | $13.70 | 4,118,223 |
2016-02-26 | $16.96 | $17.94 | $16.82 | $17.14 | $13.67 | 4,622,154 |
2016-02-25 | $16.98 | $17.41 | $15.90 | $16.43 | $13.10 | 5,139,553 |
2016-02-24 | $15.66 | $17.02 | $15.47 | $16.82 | $13.41 | 6,809,985 |
2016-02-23 | $16.56 | $16.77 | $15.96 | $16.17 | $12.89 | 4,546,551 |
2016-02-22 | $16.37 | $16.98 | $16.08 | $16.87 | $13.45 | 4,403,644 |
2016-02-19 | $16.59 | $16.61 | $15.30 | $15.76 | $12.57 | 6,926,857 |
2016-02-18 | $18.37 | $18.53 | $16.64 | $17.00 | $13.55 | 5,129,667 |
2016-02-17 | $16.99 | $18.51 | $16.81 | $17.98 | $14.34 | 5,912,774 |
2016-02-16 | $17.66 | $17.66 | $16.21 | $16.80 | $13.40 | 5,146,373 |
2016-02-12 | $16.32 | $16.97 | $15.98 | $16.79 | $13.39 | 5,237,533 |
2016-02-11 | $15.86 | $16.38 | $15.23 | $15.97 | $12.73 | 5,996,938 |
2016-02-10 | $17.84 | $18.16 | $16.75 | $16.76 | $13.08 | 5,736,382 |
2016-02-09 | $18.67 | $18.82 | $17.28 | $17.86 | $13.94 | 5,034,981 |
2016-02-08 | $19.23 | $19.73 | $18.59 | $19.23 | $15.00 | 5,605,630 |
2016-02-05 | $19.79 | $20.24 | $18.86 | $19.84 | $15.48 | 5,673,211 |
2016-02-04 | $19.45 | $21.11 | $19.40 | $20.00 | $15.60 | 6,281,671 |
2016-02-03 | $17.91 | $19.32 | $17.24 | $19.26 | $15.03 | 4,932,122 |
2016-02-02 | $17.76 | $17.98 | $17.15 | $17.43 | $13.60 | 5,497,578 |
2016-02-01 | $18.82 | $19.16 | $17.83 | $18.40 | $14.36 | 6,212,132 |
2016-01-29 | $19.04 | $19.71 | $18.61 | $19.61 | $15.30 | 6,634,166 |
2016-01-28 | $19.58 | $20.47 | $17.56 | $18.45 | $14.40 | 10,670,983 |
2016-01-27 | $17.41 | $18.91 | $17.12 | $18.14 | $14.15 | 10,056,031 |
2016-01-26 | $17.08 | $17.80 | $16.78 | $17.71 | $13.82 | 8,104,092 |
2016-01-25 | $16.84 | $18.33 | $16.75 | $16.81 | $13.12 | 5,682,244 |
2016-01-22 | $18.49 | $19.09 | $17.11 | $17.59 | $13.72 | 6,333,099 |
2016-01-21 | $15.84 | $18.10 | $15.80 | $17.24 | $13.45 | 5,490,759 |
2016-01-20 | $15.96 | $16.09 | $14.30 | $15.87 | $12.38 | 6,701,946 |
2016-01-19 | $17.32 | $17.45 | $16.05 | $16.38 | $12.78 | 5,214,650 |
2016-01-15 | $17.45 | $17.52 | $16.62 | $17.16 | $13.39 | 4,735,520 |
2016-01-14 | $17.97 | $18.66 | $17.01 | $18.42 | $14.37 | 5,410,239 |
2016-01-13 | $18.51 | $19.00 | $17.00 | $17.30 | $13.50 | 4,937,129 |
2016-01-12 | $19.13 | $19.13 | $17.48 | $18.24 | $14.23 | 5,040,354 |
2016-01-11 | $19.26 | $19.50 | $17.87 | $18.32 | $14.29 | 5,162,592 |
2016-01-08 | $19.59 | $19.84 | $19.18 | $19.31 | $15.07 | 4,898,152 |
2016-01-07 | $19.60 | $20.48 | $19.37 | $19.43 | $15.16 | 3,980,609 |
2016-01-06 | $21.72 | $21.90 | $19.78 | $20.12 | $15.70 | 5,395,050 |
2016-01-05 | $22.91 | $23.03 | $21.90 | $22.59 | $17.63 | 3,197,304 |
2016-01-04 | $22.34 | $23.20 | $22.08 | $22.95 | $17.91 | 4,640,199 |
2015-12-31 | $21.78 | $22.69 | $21.70 | $22.45 | $17.52 | 3,045,799 |
2015-12-30 | $22.21 | $22.81 | $21.90 | $21.95 | $17.13 | 2,325,581 |
2015-12-29 | $22.97 | $23.04 | $22.12 | $22.68 | $17.70 | 2,495,209 |
2015-12-28 | $22.79 | $22.87 | $22.26 | $22.37 | $17.45 | 2,397,705 |
2015-12-24 | $23.60 | $23.70 | $23.03 | $23.35 | $18.22 | 1,266,741 |
2015-12-23 | $22.94 | $23.73 | $22.94 | $23.62 | $18.43 | 4,824,013 |
2015-12-22 | $21.82 | $22.45 | $21.66 | $22.31 | $17.41 | 3,603,461 |
2015-12-21 | $21.73 | $22.08 | $21.26 | $21.75 | $16.97 | 4,764,645 |
2015-12-18 | $21.88 | $22.37 | $21.54 | $21.71 | $16.94 | 5,675,910 |
2015-12-17 | $22.18 | $22.29 | $21.32 | $21.80 | $17.01 | 5,909,615 |
2015-12-16 | $22.49 | $22.97 | $21.91 | $22.31 | $17.41 | 5,610,477 |
2015-12-15 | $22.66 | $22.82 | $22.08 | $22.58 | $17.62 | 3,593,541 |
2015-12-14 | $22.35 | $22.76 | $21.84 | $22.26 | $17.37 | 3,557,313 |
2015-12-11 | $22.94 | $22.94 | $22.22 | $22.58 | $17.62 | 3,328,853 |
2015-12-10 | $22.69 | $23.54 | $22.62 | $23.30 | $18.18 | 7,334,781 |
2015-12-09 | $23.60 | $23.82 | $22.24 | $22.85 | $17.83 | 4,667,001 |
2015-12-08 | $23.30 | $23.88 | $22.75 | $23.54 | $18.37 | 3,176,809 |
2015-12-07 | $24.63 | $24.64 | $23.24 | $23.68 | $18.48 | 3,731,331 |
2015-12-04 | $25.82 | $25.82 | $24.56 | $25.46 | $19.86 | 3,212,238 |
2015-12-03 | $27.33 | $27.48 | $25.70 | $26.31 | $20.53 | 3,852,863 |
2015-12-02 | $28.83 | $28.88 | $26.90 | $27.14 | $21.18 | 2,893,863 |
2015-12-01 | $28.68 | $29.18 | $28.47 | $29.11 | $22.71 | 1,799,190 |
2015-11-30 | $28.58 | $29.07 | $28.23 | $28.58 | $22.30 | 2,613,236 |
2015-11-27 | $29.00 | $29.10 | $27.94 | $28.40 | $22.16 | 1,213,435 |
2015-11-25 | $29.26 | $29.89 | $28.74 | $29.38 | $22.92 | 2,196,872 |
2015-11-24 | $28.83 | $30.09 | $28.83 | $29.57 | $23.07 | 3,575,054 |
2015-11-23 | $28.51 | $28.93 | $28.10 | $28.49 | $22.23 | 2,973,896 |
2015-11-20 | $30.21 | $30.43 | $28.58 | $28.66 | $22.36 | 3,373,322 |
2015-11-19 | $30.50 | $30.93 | $29.67 | $30.18 | $23.55 | 2,127,049 |
2015-11-18 | $30.43 | $31.62 | $30.13 | $30.93 | $24.13 | 2,424,947 |
2015-11-17 | $29.87 | $30.57 | $29.36 | $30.10 | $23.49 | 2,766,822 |
2015-11-16 | $28.88 | $30.15 | $28.65 | $30.10 | $23.49 | 3,004,146 |
2015-11-13 | $28.59 | $29.22 | $28.15 | $28.77 | $22.45 | 3,142,777 |
2015-11-12 | $28.09 | $28.99 | $27.46 | $28.64 | $22.35 | 3,599,120 |
2015-11-11 | $30.73 | $30.89 | $28.91 | $29.05 | $22.39 | 3,895,829 |
2015-11-10 | $30.91 | $31.42 | $30.49 | $30.78 | $23.73 | 1,821,538 |
2015-11-09 | $30.99 | $31.91 | $30.63 | $31.03 | $23.92 | 2,663,432 |
2015-11-06 | $30.61 | $31.30 | $30.34 | $30.82 | $23.76 | 2,728,601 |
2015-11-05 | $30.21 | $32.05 | $30.20 | $31.00 | $23.90 | 3,591,669 |
2015-11-04 | $30.65 | $30.94 | $29.54 | $30.42 | $23.45 | 2,676,782 |
2015-11-03 | $30.13 | $31.58 | $30.08 | $30.52 | $23.53 | 3,797,671 |
2015-11-02 | $28.31 | $30.00 | $28.23 | $29.92 | $23.06 | 3,797,127 |
2015-10-30 | $28.39 | $29.24 | $27.81 | $28.43 | $21.91 | 4,646,655 |
2015-10-29 | $27.05 | $29.79 | $26.78 | $28.26 | $21.78 | 6,834,605 |
2015-10-28 | $26.42 | $27.59 | $26.10 | $27.12 | $20.90 | 3,932,580 |
2015-10-27 | $27.28 | $27.28 | $26.07 | $26.19 | $20.19 | 4,119,487 |
2015-10-26 | $28.29 | $28.39 | $27.67 | $27.81 | $21.44 | 3,521,232 |
2015-10-23 | $27.85 | $28.52 | $27.44 | $28.35 | $21.85 | 2,878,404 |
2015-10-22 | $27.59 | $28.40 | $27.50 | $28.05 | $21.62 | 3,034,775 |
2015-10-21 | $27.79 | $27.79 | $27.11 | $27.26 | $21.01 | 2,317,519 |
2015-10-20 | $27.55 | $28.62 | $27.39 | $27.89 | $21.50 | 2,802,769 |
2015-10-19 | $28.55 | $28.67 | $27.46 | $27.58 | $21.26 | 3,534,179 |
2015-10-16 | $29.35 | $29.48 | $28.40 | $28.95 | $22.32 | 3,904,555 |
2015-10-15 | $28.78 | $29.35 | $28.35 | $29.21 | $22.52 | 5,173,628 |
2015-10-14 | $28.81 | $29.06 | $28.34 | $28.82 | $22.21 | 5,168,447 |
2015-10-13 | $29.11 | $29.82 | $28.72 | $28.79 | $22.19 | 3,928,441 |
2015-10-12 | $30.38 | $30.38 | $28.70 | $29.46 | $22.71 | 3,593,176 |
2015-10-09 | $30.03 | $30.54 | $29.37 | $30.42 | $23.45 | 4,615,337 |
2015-10-08 | $28.94 | $30.24 | $28.83 | $29.96 | $23.09 | 5,025,496 |
2015-10-07 | $28.63 | $29.32 | $27.94 | $28.94 | $22.31 | 4,540,756 |
2015-10-06 | $27.30 | $28.54 | $27.08 | $28.15 | $21.70 | 6,543,845 |
2015-10-05 | $26.44 | $27.67 | $26.44 | $27.23 | $20.99 | 5,674,135 |
2015-10-02 | $23.32 | $26.00 | $23.27 | $25.91 | $19.97 | 7,297,358 |
2015-10-01 | $24.56 | $25.00 | $23.64 | $23.65 | $18.23 | 6,383,792 |
2015-09-30 | $24.45 | $24.47 | $23.90 | $24.20 | $18.65 | 4,076,980 |
2015-09-29 | $23.91 | $24.15 | $23.20 | $23.98 | $18.48 | 7,486,117 |
2015-09-28 | $24.45 | $24.63 | $23.71 | $23.76 | $18.31 | 2,868,405 |
2015-09-25 | $24.98 | $25.15 | $24.52 | $24.75 | $19.08 | 3,559,498 |
2015-09-24 | $25.03 | $25.60 | $24.56 | $24.68 | $19.02 | 8,023,839 |
2015-09-23 | $26.29 | $26.45 | $25.12 | $25.27 | $19.48 | 4,089,428 |
2015-09-22 | $27.09 | $27.63 | $26.19 | $26.20 | $20.20 | 5,062,741 |
2015-09-21 | $27.43 | $27.94 | $27.09 | $27.56 | $21.24 | 3,947,416 |
2015-09-18 | $27.12 | $27.54 | $26.76 | $27.22 | $20.98 | 6,167,085 |
2015-09-17 | $28.00 | $28.72 | $27.61 | $27.68 | $21.34 | 2,726,662 |
2015-09-16 | $27.40 | $28.13 | $27.39 | $27.98 | $21.57 | 3,522,969 |
2015-09-15 | $26.79 | $27.61 | $26.73 | $27.02 | $20.83 | 2,993,962 |
2015-09-14 | $26.64 | $27.67 | $26.28 | $26.67 | $20.56 | 4,478,599 |
2015-09-11 | $27.62 | $27.73 | $25.77 | $26.78 | $20.64 | 4,288,142 |
2015-09-10 | $27.89 | $28.42 | $27.50 | $28.18 | $21.72 | 2,668,146 |
2015-09-09 | $29.07 | $29.48 | $27.95 | $28.03 | $21.61 | 2,251,629 |
2015-09-08 | $28.88 | $29.02 | $28.15 | $28.84 | $22.23 | 2,194,223 |
2015-09-04 | $28.57 | $28.83 | $28.28 | $28.64 | $22.08 | 2,348,454 |
2015-09-03 | $29.18 | $30.30 | $28.89 | $29.05 | $22.39 | 2,254,197 |
2015-09-02 | $29.01 | $29.27 | $28.08 | $29.09 | $22.42 | 3,001,521 |
2015-09-01 | $29.87 | $30.28 | $28.25 | $28.56 | $22.01 | 3,465,159 |
2015-08-31 | $29.50 | $31.20 | $29.00 | $31.00 | $23.90 | 3,612,032 |
2015-08-28 | $29.37 | $31.31 | $29.36 | $30.04 | $23.16 | 3,858,290 |
2015-08-27 | $28.49 | $29.81 | $28.24 | $29.48 | $22.72 | 3,160,796 |
2015-08-26 | $27.57 | $27.70 | $27.01 | $27.65 | $21.31 | 2,368,508 |
2015-08-25 | $29.19 | $29.19 | $26.86 | $26.90 | $20.73 | 2,549,687 |
2015-08-24 | $27.36 | $30.63 | $27.35 | $27.63 | $21.30 | 3,342,942 |
Murphy Oil Corp (MUR) News Headlines
Recent Murphy Oil Corp (MUR) News
Similar Companies to Murphy Oil Corp (MUR) in the Oil & Gas E&P Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |