NBT Bancorp. Inc (NBTB) Exchange: NASDAQ
Data as of May 2, 2025
$38.62 ($-0.05) -0.13%
NBT Bancorp. Inc - Daily Information
Click for more stock information on NBT Bancorp. Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.77 |
Previous Close | $38.62 |
High | $39.80 |
Low | $37.83 |
Adjusted Open | $39.77 |
Previous Adjusted Close | $38.62 |
Adjusted High | $39.80 |
Adjusted Low | $37.83 |
About NBT Bancorp. Inc (NBTB)
NBT Bancorp Inc is a financial services holding company. It was established by the current president and CEO, John H. Watt, Jr., in September 1983. It principally operates as a holding company for NBT Bank, N.A., which it acquired in October 2005. NBT Bank has operations throughout New York and Vermont, plus banking locations in Eastern Massachusetts, Massachusetts and New Hampshire. NBT Bancorp is the largest independent bank holding company headquartered in upstate New York after M&T Bank. As of December 31, 2019, NBT Bank has approximately 200 community banking locations that serve more than 195 communities throughout a five-state community bank franchise area. As of 2021, the number of employees in the U.S. and Canada was 5,457. Through the years, the NBTB stock has steadily increased in value, as the holding company has acquired a number of banks in New York, Vermont, Massachusetts, New Hampshire, and Pennsylvania. In June 2011, NBT Bancorp, Inc. completed its largest acquisition, Trident Financial Corporation, with 15 branches across Northeastern Pennsylvania and New Jersey. The purchase of Trident Credit Corporation added an additional 70,000 households to the bankâs customer base. Since then, NBT Bancorp has continued to steadily grow, becoming the dominant provider of financial services in upstate New York. In 2020, the holding company successfully acquired Maine-based Alta Mesa Holdings Inc., giving it even more presence in New England.
Invest in NBT Bancorp. Inc (NBTB)
Historical Stock Data for NBT Bancorp. Inc (NBTB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $39.77 | $39.80 | $37.83 | $38.62 | $38.62 | 229,075 |
2025-04-10 | $39.55 | $39.77 | $37.75 | $38.67 | $38.67 | 342,534 |
2025-04-09 | $37.92 | $41.36 | $37.61 | $40.45 | $40.45 | 368,387 |
2025-04-08 | $39.96 | $40.57 | $38.15 | $38.64 | $38.64 | 239,881 |
2025-04-07 | $37.68 | $40.66 | $37.31 | $38.97 | $38.97 | 424,545 |
2025-04-04 | $38.09 | $39.16 | $37.47 | $38.83 | $38.83 | 396,611 |
2025-04-03 | $41.11 | $41.25 | $39.64 | $39.65 | $39.65 | 327,844 |
2025-04-02 | $42.17 | $42.94 | $42.07 | $42.90 | $42.90 | 188,574 |
2025-04-01 | $43.57 | $43.59 | $42.20 | $42.68 | $42.68 | 230,670 |
2025-03-31 | $42.47 | $43.20 | $42.47 | $42.90 | $42.90 | 226,886 |
2025-03-28 | $43.31 | $43.75 | $42.71 | $43.09 | $43.09 | 222,557 |
2025-03-27 | $43.68 | $44.04 | $43.24 | $43.48 | $43.48 | 165,283 |
2025-03-26 | $43.92 | $44.67 | $43.45 | $43.59 | $43.59 | 167,652 |
2025-03-25 | $43.88 | $44.32 | $43.70 | $43.92 | $43.92 | 239,581 |
2025-03-24 | $43.62 | $43.94 | $43.29 | $43.77 | $43.77 | 187,758 |
2025-03-21 | $43.43 | $43.43 | $42.25 | $42.80 | $42.80 | 925,643 |
2025-03-20 | $43.05 | $44.06 | $43.05 | $43.20 | $43.20 | 208,442 |
2025-03-19 | $43.28 | $44.03 | $43.09 | $43.46 | $43.46 | 258,291 |
2025-03-18 | $43.39 | $43.66 | $42.99 | $43.38 | $43.38 | 217,768 |
2025-03-17 | $43.26 | $44.12 | $42.94 | $43.67 | $43.67 | 311,451 |
2025-03-14 | $42.89 | $43.49 | $42.73 | $43.26 | $43.26 | 292,292 |
2025-03-13 | $42.92 | $43.20 | $42.33 | $42.51 | $42.51 | 251,018 |
2025-03-12 | $42.97 | $43.13 | $42.24 | $42.68 | $42.68 | 335,444 |
2025-03-11 | $43.33 | $43.65 | $42.68 | $42.73 | $42.73 | 200,449 |
2025-03-10 | $44.00 | $44.69 | $42.79 | $43.32 | $43.32 | 303,482 |
2025-03-07 | $44.39 | $45.25 | $43.73 | $44.34 | $44.34 | 185,411 |
2025-03-06 | $44.55 | $44.91 | $44.05 | $44.56 | $44.56 | 231,617 |
2025-03-05 | $46.75 | $46.75 | $44.45 | $45.01 | $45.01 | 286,648 |
2025-03-04 | $46.74 | $46.81 | $45.03 | $45.31 | $45.31 | 292,210 |
2025-03-03 | $47.61 | $47.92 | $46.94 | $47.31 | $47.31 | 219,956 |
2025-02-28 | $47.30 | $47.93 | $47.06 | $47.75 | $47.41 | 173,424 |
2025-02-27 | $46.74 | $47.37 | $46.56 | $47.13 | $46.79 | 141,254 |
2025-02-26 | $47.30 | $47.56 | $46.33 | $46.91 | $46.58 | 167,799 |
2025-02-25 | $47.13 | $47.91 | $46.91 | $47.41 | $47.07 | 183,639 |
2025-02-24 | $47.11 | $47.37 | $46.65 | $46.84 | $46.51 | 160,061 |
2025-02-21 | $47.80 | $47.80 | $46.75 | $46.87 | $46.87 | 185,386 |
2025-02-20 | $47.74 | $47.83 | $46.63 | $47.34 | $47.34 | 147,195 |
2025-02-19 | $47.74 | $48.22 | $47.72 | $47.99 | $47.99 | 121,103 |
2025-02-18 | $47.99 | $48.57 | $47.61 | $48.22 | $48.22 | 106,430 |
2025-02-14 | $48.38 | $48.66 | $47.97 | $48.05 | $48.05 | 94,193 |
2025-02-13 | $48.04 | $48.15 | $47.57 | $48.04 | $48.04 | 129,974 |
2025-02-12 | $48.22 | $48.80 | $47.75 | $47.76 | $47.76 | 188,795 |
2025-02-11 | $47.84 | $49.18 | $47.78 | $49.14 | $49.14 | 107,423 |
2025-02-10 | $48.42 | $48.68 | $47.85 | $48.30 | $48.30 | 178,299 |
2025-02-07 | $48.87 | $48.93 | $47.79 | $48.55 | $48.55 | 267,602 |
2025-02-06 | $48.54 | $49.14 | $48.22 | $49.02 | $49.02 | 121,535 |
2025-02-05 | $47.90 | $48.34 | $47.47 | $48.32 | $48.32 | 130,460 |
2025-02-04 | $46.38 | $47.88 | $46.38 | $47.86 | $47.86 | 132,749 |
2025-02-03 | $46.32 | $47.71 | $46.01 | $46.64 | $46.64 | 141,104 |
2025-01-31 | $47.61 | $48.19 | $47.30 | $47.63 | $47.63 | 218,248 |
2025-01-30 | $47.29 | $48.20 | $47.23 | $47.70 | $47.70 | 146,537 |
2025-01-29 | $46.54 | $47.88 | $46.26 | $47.02 | $47.02 | 297,054 |
2025-01-28 | $47.71 | $47.77 | $45.15 | $46.09 | $46.09 | 417,475 |
2025-01-27 | $48.24 | $49.10 | $48.10 | $48.70 | $48.70 | 192,109 |
2025-01-24 | $47.63 | $48.54 | $46.91 | $48.02 | $48.02 | 171,053 |
2025-01-23 | $47.94 | $48.33 | $46.71 | $47.91 | $47.91 | 174,747 |
2025-01-22 | $49.02 | $49.05 | $47.92 | $48.09 | $48.09 | 205,586 |
2025-01-21 | $48.15 | $48.92 | $47.17 | $48.67 | $48.67 | 196,401 |
2025-01-17 | $47.50 | $47.95 | $46.81 | $47.86 | $47.86 | 467,878 |
2025-01-16 | $47.33 | $47.50 | $44.78 | $47.16 | $47.16 | 306,646 |
2025-01-15 | $48.47 | $48.49 | $47.23 | $47.62 | $47.62 | 191,970 |
2025-01-14 | $46.19 | $47.04 | $45.93 | $47.04 | $47.04 | 222,281 |
2025-01-13 | $44.72 | $45.93 | $44.72 | $45.78 | $45.78 | 146,625 |
2025-01-10 | $45.42 | $45.51 | $44.23 | $45.20 | $45.20 | 224,609 |
2025-01-08 | $46.33 | $46.80 | $46.09 | $46.38 | $46.38 | 125,362 |
2025-01-07 | $47.64 | $47.88 | $46.46 | $46.75 | $46.75 | 245,819 |
2025-01-06 | $47.85 | $48.48 | $47.32 | $47.48 | $47.48 | 172,662 |
2025-01-03 | $47.22 | $48.00 | $46.73 | $47.85 | $47.85 | 156,046 |
2025-01-02 | $48.05 | $48.43 | $47.12 | $47.15 | $47.15 | 157,757 |
2024-12-31 | $48.28 | $48.43 | $47.67 | $47.76 | $47.76 | 145,413 |
2024-12-30 | $48.17 | $48.30 | $47.43 | $47.93 | $47.93 | 149,237 |
2024-12-27 | $48.93 | $49.43 | $47.88 | $48.41 | $48.41 | 229,140 |
2024-12-26 | $48.87 | $49.40 | $48.57 | $49.35 | $49.35 | 130,928 |
2024-12-24 | $49.25 | $49.48 | $48.71 | $49.19 | $49.19 | 108,289 |
2024-12-23 | $48.45 | $49.03 | $48.19 | $48.98 | $48.98 | 294,982 |
2024-12-20 | $47.95 | $49.74 | $47.95 | $48.88 | $48.88 | 1,050,007 |
2024-12-19 | $49.49 | $50.41 | $48.26 | $48.27 | $48.27 | 314,954 |
2024-12-18 | $51.38 | $51.51 | $48.16 | $48.46 | $48.46 | 656,074 |
2024-12-17 | $52.03 | $52.44 | $50.78 | $50.87 | $50.87 | 630,841 |
2024-12-16 | $51.79 | $52.39 | $50.74 | $52.33 | $52.33 | 292,958 |
2024-12-13 | $51.77 | $51.94 | $50.87 | $51.66 | $51.66 | 207,706 |
2024-12-12 | $51.63 | $52.09 | $51.05 | $51.68 | $51.68 | 329,476 |
2024-12-11 | $51.60 | $52.14 | $51.27 | $51.59 | $51.59 | 354,794 |
2024-12-10 | $50.56 | $51.53 | $49.91 | $50.97 | $50.97 | 242,724 |
2024-12-09 | $50.43 | $50.62 | $50.00 | $50.26 | $50.26 | 182,823 |
2024-12-06 | $49.94 | $50.10 | $49.24 | $50.06 | $50.06 | 119,193 |
2024-12-05 | $50.25 | $50.75 | $49.46 | $49.59 | $49.59 | 145,353 |
2024-12-04 | $49.03 | $50.06 | $48.77 | $50.01 | $50.01 | 181,081 |
2024-12-03 | $49.87 | $50.34 | $48.96 | $49.02 | $49.02 | 107,256 |
2024-12-02 | $49.92 | $50.38 | $49.32 | $49.86 | $49.86 | 211,022 |
2024-11-29 | $50.58 | $50.88 | $49.57 | $50.12 | $49.78 | 150,274 |
2024-11-27 | $50.69 | $50.90 | $50.00 | $50.08 | $49.74 | 107,117 |
2024-11-26 | $50.59 | $50.81 | $49.74 | $50.12 | $49.78 | 126,076 |
2024-11-25 | $51.34 | $52.31 | $50.92 | $50.99 | $50.64 | 284,202 |
2024-11-22 | $49.85 | $50.59 | $49.72 | $50.45 | $50.11 | 165,294 |
2024-11-21 | $48.90 | $50.04 | $48.85 | $49.33 | $49.00 | 150,934 |
2024-11-20 | $48.75 | $48.85 | $48.17 | $48.74 | $48.41 | 100,230 |
2024-11-19 | $48.17 | $48.99 | $48.17 | $48.82 | $48.49 | 122,886 |
2024-11-18 | $49.37 | $49.67 | $48.90 | $48.93 | $48.60 | 127,093 |
2024-11-15 | $49.84 | $49.84 | $48.59 | $49.26 | $49.26 | 223,255 |
2024-11-14 | $50.74 | $50.78 | $49.27 | $49.63 | $49.63 | 131,628 |
2024-11-13 | $51.36 | $51.93 | $50.20 | $50.32 | $50.32 | 255,222 |
2024-11-12 | $50.59 | $51.45 | $50.03 | $50.53 | $50.53 | 242,162 |
2024-11-11 | $50.64 | $51.73 | $50.30 | $50.60 | $50.60 | 268,903 |
2024-11-08 | $48.90 | $49.80 | $48.26 | $49.39 | $49.39 | 214,059 |
2024-11-07 | $50.10 | $50.87 | $48.25 | $48.56 | $48.56 | 353,587 |
2024-11-06 | $48.98 | $51.22 | $47.49 | $50.79 | $50.79 | 659,074 |
2024-11-05 | $43.87 | $44.94 | $43.87 | $44.93 | $44.93 | 173,111 |
2024-11-04 | $44.31 | $44.57 | $43.50 | $43.83 | $43.83 | 169,955 |
2024-11-01 | $44.58 | $44.97 | $44.27 | $44.56 | $44.56 | 151,264 |
2024-10-31 | $45.37 | $45.68 | $44.47 | $44.48 | $44.48 | 141,463 |
2024-10-30 | $45.06 | $46.21 | $45.06 | $45.47 | $45.47 | 258,098 |
2024-10-29 | $44.79 | $46.01 | $44.63 | $45.29 | $45.29 | 261,213 |
2024-10-28 | $44.11 | $45.40 | $43.88 | $45.18 | $45.18 | 192,679 |
2024-10-25 | $44.47 | $44.49 | $43.42 | $43.58 | $43.58 | 151,588 |
2024-10-24 | $44.45 | $44.51 | $43.50 | $44.43 | $44.43 | 154,821 |
2024-10-23 | $43.97 | $44.54 | $43.90 | $44.38 | $44.38 | 99,319 |
2024-10-22 | $43.93 | $44.32 | $43.63 | $44.30 | $44.30 | 100,349 |
2024-10-21 | $45.62 | $45.62 | $43.84 | $43.96 | $43.96 | 128,636 |
2024-10-18 | $46.47 | $46.47 | $45.68 | $45.71 | $45.71 | 153,621 |
2024-10-17 | $46.19 | $46.64 | $45.99 | $46.49 | $46.49 | 223,500 |
2024-10-16 | $46.10 | $46.60 | $45.89 | $46.13 | $46.13 | 201,315 |
2024-10-15 | $45.51 | $46.60 | $45.00 | $45.62 | $45.62 | 287,937 |
2024-10-14 | $44.94 | $45.52 | $44.64 | $45.37 | $45.37 | 114,395 |
2024-10-11 | $43.73 | $45.28 | $43.73 | $44.93 | $44.93 | 129,718 |
2024-10-10 | $43.24 | $43.58 | $42.88 | $43.56 | $43.56 | 124,531 |
2024-10-09 | $43.17 | $44.06 | $43.11 | $43.67 | $43.67 | 174,654 |
2024-10-08 | $43.08 | $43.31 | $42.62 | $43.10 | $43.10 | 151,122 |
2024-10-07 | $42.96 | $43.10 | $42.51 | $42.86 | $42.86 | 153,654 |
2024-10-04 | $43.37 | $43.56 | $42.95 | $43.24 | $43.24 | 167,287 |
2024-10-03 | $42.60 | $42.87 | $42.16 | $42.75 | $42.75 | 265,770 |
2024-10-02 | $42.97 | $43.65 | $42.48 | $42.64 | $42.64 | 170,827 |
2024-10-01 | $43.92 | $44.61 | $42.79 | $43.33 | $43.33 | 218,544 |
2024-09-30 | $43.50 | $44.47 | $43.50 | $44.23 | $44.23 | 216,597 |
2024-09-27 | $44.29 | $44.29 | $43.20 | $43.51 | $43.51 | 274,869 |
2024-09-26 | $44.46 | $45.45 | $43.64 | $43.79 | $43.79 | 160,044 |
2024-09-25 | $44.40 | $44.40 | $43.82 | $43.85 | $43.85 | 151,534 |
2024-09-24 | $45.07 | $45.24 | $44.15 | $44.28 | $44.28 | 146,115 |
2024-09-23 | $45.23 | $45.51 | $44.83 | $45.02 | $45.02 | 190,489 |
2024-09-20 | $45.88 | $46.05 | $44.98 | $45.23 | $45.23 | 959,307 |
2024-09-19 | $46.10 | $46.40 | $45.37 | $46.15 | $46.15 | 298,549 |
2024-09-18 | $45.13 | $46.80 | $44.53 | $45.18 | $45.18 | 306,988 |
2024-09-17 | $45.65 | $46.18 | $44.90 | $44.94 | $44.94 | 219,146 |
2024-09-16 | $44.98 | $45.34 | $44.03 | $45.08 | $45.08 | 287,269 |
2024-09-13 | $44.66 | $45.24 | $44.37 | $44.83 | $44.83 | 326,683 |
2024-09-12 | $44.20 | $44.41 | $43.51 | $44.04 | $44.04 | 288,191 |
2024-09-11 | $44.50 | $44.79 | $43.11 | $43.79 | $43.79 | 277,760 |
2024-09-10 | $45.00 | $45.20 | $43.69 | $44.93 | $44.93 | 528,149 |
2024-09-09 | $46.27 | $46.50 | $45.75 | $45.95 | $45.95 | 151,528 |
2024-09-06 | $47.29 | $47.48 | $46.26 | $46.28 | $46.28 | 105,814 |
2024-09-05 | $47.86 | $47.90 | $46.75 | $47.10 | $47.10 | 137,813 |
2024-09-04 | $48.06 | $48.67 | $46.58 | $47.55 | $47.55 | 132,276 |
2024-09-03 | $48.61 | $49.83 | $47.41 | $48.24 | $48.24 | 292,778 |
2024-08-30 | $48.89 | $49.21 | $48.28 | $48.96 | $48.96 | 178,318 |
2024-08-29 | $48.90 | $49.33 | $48.18 | $48.96 | $48.62 | 173,440 |
2024-08-28 | $47.63 | $48.92 | $47.63 | $48.67 | $48.33 | 123,684 |
2024-08-27 | $48.21 | $48.68 | $47.69 | $48.01 | $47.68 | 128,939 |
2024-08-26 | $49.64 | $49.73 | $48.65 | $48.69 | $48.35 | 164,646 |
2024-08-23 | $46.86 | $49.72 | $46.27 | $49.12 | $48.78 | 226,317 |
2024-08-22 | $46.34 | $46.72 | $46.05 | $46.47 | $46.15 | 90,841 |
2024-08-21 | $46.43 | $46.72 | $45.74 | $46.30 | $45.98 | 102,122 |
2024-08-20 | $47.02 | $47.02 | $45.96 | $45.97 | $45.65 | 139,396 |
2024-08-19 | $46.47 | $46.99 | $46.23 | $46.97 | $46.65 | 118,640 |
2024-08-16 | $45.35 | $46.78 | $44.83 | $46.48 | $46.16 | 187,525 |
2024-08-15 | $45.58 | $46.22 | $45.02 | $45.41 | $45.10 | 145,753 |
2024-08-14 | $45.23 | $45.23 | $44.00 | $44.49 | $44.18 | 98,308 |
2024-08-13 | $44.41 | $44.99 | $43.63 | $44.84 | $44.53 | 150,414 |
2024-08-12 | $44.99 | $45.10 | $43.54 | $43.89 | $43.89 | 91,203 |
2024-08-09 | $44.76 | $44.92 | $44.04 | $44.50 | $44.50 | 124,978 |
2024-08-08 | $44.99 | $44.99 | $44.05 | $44.85 | $44.85 | 104,613 |
2024-08-07 | $45.15 | $45.31 | $43.93 | $44.11 | $44.11 | 146,199 |
2024-08-06 | $44.45 | $45.02 | $44.17 | $44.55 | $44.55 | 125,058 |
2024-08-05 | $43.37 | $45.53 | $42.51 | $44.54 | $44.54 | 234,763 |
2024-08-02 | $45.31 | $46.14 | $44.53 | $45.59 | $45.59 | 256,861 |
2024-08-01 | $48.82 | $48.92 | $46.35 | $46.87 | $46.87 | 230,411 |
2024-07-31 | $49.27 | $50.42 | $48.76 | $49.02 | $49.02 | 182,512 |
2024-07-30 | $48.89 | $49.31 | $48.52 | $49.16 | $49.16 | 139,630 |
2024-07-29 | $49.52 | $49.68 | $48.36 | $48.55 | $48.55 | 175,294 |
2024-07-26 | $49.79 | $50.36 | $48.81 | $49.84 | $49.84 | 192,481 |
2024-07-25 | $47.48 | $49.84 | $46.60 | $49.38 | $49.38 | 372,957 |
2024-07-24 | $48.70 | $49.89 | $48.12 | $48.29 | $48.29 | 345,392 |
2024-07-23 | $45.92 | $50.84 | $45.62 | $49.59 | $49.59 | 735,517 |
2024-07-22 | $44.73 | $46.06 | $44.48 | $45.87 | $45.87 | 206,342 |
2024-07-19 | $45.42 | $46.11 | $45.11 | $45.22 | $45.22 | 200,820 |
2024-07-18 | $45.44 | $46.39 | $44.94 | $45.41 | $45.41 | 538,518 |
2024-07-17 | $44.08 | $45.98 | $43.73 | $45.67 | $45.67 | 338,378 |
2024-07-16 | $43.43 | $44.94 | $42.88 | $44.70 | $44.70 | 369,627 |
2024-07-15 | $42.11 | $43.52 | $41.15 | $43.08 | $43.08 | 292,194 |
2024-07-12 | $41.76 | $42.28 | $41.06 | $41.61 | $41.61 | 234,390 |
2024-07-11 | $40.37 | $41.58 | $39.71 | $41.34 | $41.34 | 301,036 |
2024-07-10 | $38.93 | $39.74 | $38.80 | $39.70 | $39.70 | 214,816 |
2024-07-09 | $38.05 | $38.80 | $37.34 | $38.77 | $38.77 | 151,650 |
2024-07-08 | $38.05 | $38.61 | $37.67 | $38.10 | $38.10 | 253,766 |
2024-07-05 | $37.98 | $38.28 | $37.40 | $37.75 | $37.75 | 132,343 |
2024-07-03 | $38.80 | $38.80 | $38.07 | $38.08 | $38.08 | 94,595 |
2024-07-02 | $38.04 | $38.88 | $38.04 | $38.69 | $38.69 | 149,914 |
2024-07-01 | $38.60 | $38.95 | $37.98 | $38.11 | $38.11 | 155,701 |
2024-06-28 | $38.10 | $39.08 | $37.93 | $38.60 | $38.60 | 914,075 |
2024-06-27 | $37.12 | $37.74 | $36.86 | $37.68 | $37.68 | 151,310 |
2024-06-26 | $36.20 | $37.11 | $36.14 | $36.98 | $36.98 | 125,801 |
2024-06-25 | $36.91 | $37.38 | $36.49 | $36.52 | $36.52 | 158,658 |
2024-06-24 | $36.16 | $37.29 | $36.16 | $37.14 | $37.14 | 214,923 |
2024-06-21 | $35.90 | $36.22 | $35.54 | $36.20 | $36.20 | 714,642 |
2024-06-20 | $35.98 | $36.59 | $35.62 | $35.80 | $35.80 | 122,852 |
2024-06-18 | $35.94 | $36.43 | $35.94 | $36.21 | $36.21 | 152,406 |
2024-06-17 | $35.45 | $36.12 | $35.20 | $36.08 | $36.08 | 157,848 |
2024-06-14 | $35.66 | $35.91 | $35.27 | $35.45 | $35.45 | 120,858 |
2024-06-13 | $36.15 | $36.21 | $35.53 | $35.95 | $35.95 | 176,735 |
2024-06-12 | $36.05 | $36.97 | $35.25 | $36.22 | $36.22 | 257,232 |
2024-06-11 | $34.80 | $35.32 | $34.50 | $35.01 | $35.01 | 175,138 |
2024-06-10 | $35.46 | $35.46 | $34.47 | $35.07 | $35.07 | 200,604 |
2024-06-07 | $35.60 | $35.97 | $35.50 | $35.90 | $35.90 | 84,348 |
2024-06-06 | $35.68 | $36.07 | $35.53 | $36.00 | $36.00 | 77,430 |
2024-06-05 | $35.93 | $35.97 | $35.52 | $35.82 | $35.82 | 85,111 |
2024-06-04 | $35.80 | $36.00 | $35.39 | $35.63 | $35.63 | 99,405 |
2024-06-03 | $37.09 | $37.09 | $35.00 | $36.09 | $36.09 | 120,252 |
2024-05-31 | $36.83 | $37.38 | $36.83 | $37.18 | $37.18 | 176,902 |
2024-05-30 | $36.34 | $36.81 | $36.09 | $36.71 | $36.71 | 128,698 |
2024-05-29 | $35.79 | $35.97 | $35.56 | $35.82 | $35.82 | 121,763 |
2024-05-28 | $37.14 | $37.16 | $36.40 | $36.54 | $36.54 | 117,155 |
2024-05-24 | $37.31 | $37.48 | $36.56 | $37.00 | $37.00 | 138,618 |
2024-05-23 | $38.29 | $38.53 | $36.73 | $37.02 | $37.02 | 149,212 |
2024-05-22 | $38.22 | $38.63 | $37.88 | $38.08 | $38.08 | 175,758 |
2024-05-21 | $38.05 | $38.52 | $38.04 | $38.39 | $38.39 | 132,941 |
2024-05-20 | $38.36 | $38.73 | $38.10 | $38.28 | $38.28 | 180,349 |
2024-05-17 | $37.97 | $38.58 | $37.90 | $38.25 | $38.25 | 164,022 |
2024-05-16 | $37.76 | $38.17 | $37.67 | $37.82 | $37.82 | 139,488 |
2024-05-15 | $38.05 | $38.08 | $37.55 | $37.99 | $37.99 | 119,315 |
2024-05-14 | $37.90 | $37.94 | $37.39 | $37.63 | $37.63 | 86,969 |
2024-05-13 | $38.00 | $38.09 | $37.40 | $37.44 | $37.44 | 126,473 |
2024-05-10 | $37.67 | $37.90 | $37.24 | $37.74 | $37.74 | 152,414 |
2024-05-09 | $37.18 | $37.75 | $35.06 | $37.70 | $37.70 | 129,443 |
2024-05-08 | $36.60 | $37.36 | $36.55 | $37.26 | $37.26 | 112,311 |
2024-05-07 | $37.24 | $37.54 | $37.03 | $37.03 | $37.03 | 120,514 |
2024-05-06 | $37.24 | $37.55 | $37.05 | $37.22 | $37.22 | 158,355 |
2024-05-03 | $37.06 | $37.29 | $36.46 | $36.89 | $36.89 | 157,380 |
2024-05-02 | $36.44 | $36.76 | $36.21 | $36.52 | $36.52 | 182,069 |
2024-05-01 | $35.26 | $36.78 | $34.76 | $36.21 | $36.21 | 170,112 |
2024-04-30 | $35.13 | $35.24 | $34.74 | $35.01 | $35.01 | 160,984 |
2024-04-29 | $36.00 | $36.12 | $35.26 | $35.27 | $35.27 | 130,421 |
2024-04-26 | $35.66 | $36.17 | $35.50 | $35.97 | $35.97 | 96,728 |
2024-04-25 | $35.49 | $35.86 | $35.09 | $35.74 | $35.74 | 178,966 |
2024-04-24 | $35.32 | $35.99 | $35.10 | $35.90 | $35.90 | 175,088 |
2024-04-23 | $35.60 | $36.51 | $34.70 | $36.02 | $36.02 | 226,134 |
2024-04-22 | $34.59 | $35.01 | $34.50 | $34.79 | $34.79 | 137,774 |
2024-04-19 | $33.16 | $34.67 | $33.11 | $34.61 | $34.61 | 180,126 |
2024-04-18 | $33.04 | $33.53 | $33.04 | $33.29 | $33.29 | 169,599 |
2024-04-17 | $33.40 | $33.58 | $33.00 | $33.02 | $33.02 | 113,215 |
2024-04-16 | $33.21 | $33.35 | $32.93 | $33.09 | $33.09 | 125,894 |
2024-04-15 | $33.75 | $34.20 | $33.16 | $33.51 | $33.51 | 135,564 |
2024-04-12 | $33.64 | $34.12 | $33.52 | $33.86 | $33.86 | 149,402 |
2024-04-11 | $34.21 | $34.31 | $33.72 | $33.99 | $33.99 | 144,755 |
2024-04-10 | $35.16 | $35.16 | $33.72 | $34.07 | $34.07 | 282,463 |
2024-04-09 | $35.96 | $36.21 | $35.79 | $36.11 | $36.11 | 89,898 |
2024-04-08 | $35.69 | $36.16 | $35.61 | $35.75 | $35.75 | 192,988 |
2024-04-05 | $35.02 | $35.83 | $34.69 | $35.70 | $35.70 | 260,728 |
2024-04-04 | $35.94 | $36.06 | $35.09 | $35.34 | $35.34 | 227,717 |
2024-04-03 | $35.37 | $35.78 | $34.95 | $35.50 | $35.50 | 262,522 |
2024-04-02 | $35.52 | $35.62 | $35.13 | $35.61 | $35.61 | 241,368 |
2024-04-01 | $36.64 | $36.64 | $35.78 | $36.00 | $36.00 | 364,205 |
2024-03-28 | $36.53 | $36.84 | $36.19 | $36.68 | $36.68 | 427,072 |
2024-03-27 | $35.00 | $36.83 | $34.94 | $36.74 | $36.74 | 531,102 |
2024-03-26 | $36.21 | $36.27 | $35.44 | $35.57 | $35.57 | 734,401 |
2024-03-25 | $35.57 | $36.08 | $35.55 | $35.85 | $35.85 | 208,349 |
2024-03-22 | $36.10 | $36.22 | $35.21 | $35.57 | $35.57 | 510,090 |
2024-03-21 | $35.10 | $36.12 | $35.10 | $35.90 | $35.90 | 388,242 |
2024-03-20 | $32.85 | $34.65 | $32.79 | $34.29 | $34.29 | 139,387 |
2024-03-19 | $33.11 | $33.71 | $33.07 | $33.13 | $33.13 | 152,251 |
2024-03-18 | $33.92 | $34.50 | $33.33 | $33.37 | $33.37 | 156,497 |
2024-03-15 | $33.14 | $34.08 | $33.14 | $33.97 | $33.97 | 658,163 |
2024-03-14 | $34.09 | $34.10 | $33.00 | $33.22 | $33.22 | 165,411 |
2024-03-13 | $34.10 | $34.66 | $34.01 | $34.20 | $34.20 | 141,409 |
2024-03-12 | $34.85 | $35.18 | $34.24 | $34.26 | $34.26 | 123,678 |
2024-03-11 | $35.00 | $35.48 | $35.00 | $35.17 | $35.17 | 112,128 |
2024-03-08 | $35.76 | $35.76 | $34.97 | $35.09 | $35.09 | 100,462 |
2024-03-07 | $35.59 | $35.80 | $35.04 | $35.23 | $35.23 | 139,046 |
2024-03-06 | $35.51 | $35.93 | $34.62 | $35.14 | $35.14 | 165,094 |
2024-03-05 | $34.28 | $35.56 | $34.28 | $35.49 | $35.49 | 197,335 |
2024-03-04 | $34.44 | $35.21 | $34.19 | $34.33 | $34.33 | 197,367 |
2024-03-01 | $34.21 | $34.40 | $33.57 | $34.36 | $34.36 | 146,997 |
2024-02-29 | $34.15 | $34.71 | $33.96 | $34.39 | $34.39 | 208,529 |
2024-02-28 | $33.41 | $33.92 | $33.35 | $33.80 | $33.49 | 116,679 |
2024-02-27 | $33.90 | $34.16 | $33.54 | $33.78 | $33.78 | 122,731 |
2024-02-26 | $34.31 | $34.55 | $33.66 | $33.67 | $33.67 | 122,132 |
2024-02-23 | $34.26 | $34.80 | $34.00 | $34.39 | $34.39 | 120,721 |
2024-02-22 | $34.13 | $34.40 | $33.66 | $34.30 | $34.30 | 192,868 |
2024-02-21 | $34.65 | $34.67 | $34.20 | $34.29 | $34.29 | 175,266 |
2024-02-20 | $34.69 | $35.36 | $34.63 | $34.75 | $34.75 | 124,193 |
2024-02-16 | $35.28 | $35.61 | $34.86 | $35.11 | $35.11 | 167,526 |
2024-02-15 | $34.81 | $35.95 | $34.73 | $35.63 | $35.63 | 163,904 |
2024-02-14 | $34.53 | $34.90 | $34.13 | $34.66 | $34.66 | 234,887 |
2024-02-13 | $34.15 | $34.47 | $33.25 | $33.70 | $33.70 | 327,137 |
2024-02-12 | $34.27 | $35.53 | $34.27 | $35.11 | $35.11 | 204,276 |
2024-02-09 | $33.60 | $34.50 | $33.31 | $34.27 | $34.27 | 217,601 |
2024-02-08 | $33.67 | $33.89 | $33.19 | $33.59 | $33.59 | 190,685 |
2024-02-07 | $33.90 | $34.10 | $33.10 | $33.71 | $33.71 | 228,438 |
2024-02-06 | $33.85 | $34.54 | $33.50 | $33.76 | $33.76 | 389,934 |
2024-02-05 | $34.13 | $34.52 | $33.44 | $33.97 | $33.97 | 238,301 |
2024-02-02 | $34.20 | $34.71 | $34.13 | $34.48 | $34.48 | 188,734 |
2024-02-01 | $35.84 | $36.04 | $34.12 | $34.84 | $34.84 | 251,603 |
2024-01-31 | $36.62 | $37.44 | $35.53 | $35.57 | $35.57 | 283,682 |
2024-01-30 | $37.84 | $38.00 | $37.06 | $37.09 | $37.09 | 183,159 |
2024-01-29 | $37.30 | $37.97 | $37.07 | $37.96 | $37.96 | 229,120 |
2024-01-26 | $37.49 | $37.62 | $36.81 | $37.00 | $37.00 | 174,349 |
2024-01-25 | $38.25 | $38.30 | $36.61 | $36.98 | $36.98 | 217,397 |
2024-01-24 | $39.34 | $40.26 | $37.36 | $37.93 | $37.93 | 248,360 |
2024-01-23 | $41.06 | $41.06 | $39.14 | $39.22 | $39.22 | 218,740 |
2024-01-22 | $39.84 | $40.85 | $39.59 | $40.78 | $40.78 | 181,823 |
2024-01-19 | $38.93 | $39.53 | $38.39 | $39.51 | $39.51 | 146,172 |
2024-01-18 | $38.91 | $39.47 | $38.29 | $38.65 | $38.65 | 107,639 |
2024-01-17 | $38.11 | $39.24 | $38.11 | $38.79 | $38.79 | 166,407 |
2024-01-16 | $39.25 | $39.56 | $38.71 | $38.86 | $38.86 | 188,020 |
2024-01-12 | $40.18 | $40.34 | $39.27 | $39.74 | $39.74 | 91,851 |
2024-01-11 | $40.02 | $40.03 | $39.17 | $39.93 | $39.93 | 285,812 |
2024-01-10 | $40.06 | $40.50 | $39.89 | $40.31 | $40.31 | 100,964 |
2024-01-09 | $40.38 | $40.52 | $39.91 | $40.36 | $40.36 | 103,612 |
2024-01-08 | $40.50 | $40.95 | $40.33 | $40.90 | $40.90 | 119,352 |
2024-01-05 | $40.38 | $40.96 | $40.37 | $40.50 | $40.50 | 114,806 |
2024-01-04 | $40.89 | $41.25 | $40.62 | $40.70 | $40.70 | 127,040 |
2024-01-03 | $42.07 | $42.07 | $40.57 | $40.65 | $40.65 | 204,821 |
2024-01-02 | $41.61 | $42.87 | $41.61 | $42.20 | $42.20 | 123,831 |
2023-12-29 | $42.84 | $42.90 | $41.81 | $41.91 | $41.91 | 158,104 |
2023-12-28 | $43.19 | $43.29 | $42.71 | $43.05 | $43.05 | 111,252 |
2023-12-27 | $43.55 | $43.77 | $43.03 | $43.29 | $43.29 | 127,372 |
2023-12-26 | $42.80 | $43.62 | $42.80 | $43.38 | $43.38 | 121,518 |
2023-12-22 | $42.60 | $43.09 | $42.47 | $42.56 | $42.56 | 130,312 |
2023-12-21 | $42.25 | $42.26 | $41.52 | $42.20 | $42.20 | 155,698 |
2023-12-20 | $41.57 | $43.38 | $41.48 | $42.06 | $42.06 | 395,939 |
2023-12-19 | $41.22 | $42.20 | $41.22 | $41.65 | $41.65 | 191,666 |
2023-12-18 | $41.68 | $41.80 | $40.86 | $41.11 | $41.11 | 155,798 |
2023-12-15 | $41.79 | $42.02 | $41.29 | $41.46 | $41.46 | 1,558,250 |
2023-12-14 | $41.49 | $42.27 | $41.09 | $41.46 | $41.46 | 258,427 |
2023-12-13 | $38.52 | $40.66 | $38.36 | $40.58 | $40.58 | 247,080 |
2023-12-12 | $38.91 | $38.91 | $38.39 | $38.43 | $38.43 | 100,862 |
2023-12-11 | $39.15 | $39.26 | $38.75 | $38.97 | $38.97 | 130,955 |
2023-12-08 | $38.60 | $39.03 | $38.24 | $38.97 | $38.97 | 120,786 |
2023-12-07 | $38.00 | $38.65 | $37.83 | $38.58 | $38.58 | 120,787 |
2023-12-06 | $38.14 | $39.00 | $37.74 | $37.74 | $37.74 | 133,126 |
2023-12-05 | $37.99 | $38.15 | $37.52 | $37.81 | $37.81 | 105,144 |
2023-12-04 | $36.85 | $38.16 | $36.85 | $38.03 | $38.03 | 158,426 |
2023-12-01 | $35.40 | $37.30 | $35.31 | $37.13 | $37.13 | 165,262 |
2023-11-30 | $36.09 | $36.11 | $35.15 | $35.53 | $35.53 | 213,538 |
2023-11-29 | $36.01 | $36.52 | $35.88 | $36.13 | $36.13 | 130,779 |
2023-11-28 | $35.94 | $36.26 | $35.60 | $35.85 | $35.85 | 118,706 |
2023-11-27 | $35.88 | $36.17 | $35.74 | $36.07 | $36.07 | 98,893 |
2023-11-24 | $36.14 | $36.23 | $35.69 | $36.07 | $36.07 | 34,784 |
2023-11-22 | $36.23 | $36.41 | $35.76 | $35.97 | $35.97 | 66,517 |
2023-11-21 | $36.17 | $36.17 | $35.55 | $35.96 | $35.96 | 109,649 |
2023-11-20 | $36.48 | $36.58 | $36.10 | $36.22 | $36.22 | 90,564 |
2023-11-17 | $36.74 | $36.98 | $36.43 | $36.50 | $36.50 | 145,223 |
2023-11-16 | $37.11 | $37.11 | $36.06 | $36.41 | $36.41 | 94,301 |
2023-11-15 | $36.94 | $37.75 | $36.90 | $37.05 | $37.05 | 120,610 |
2023-11-14 | $35.72 | $37.16 | $35.07 | $37.11 | $37.11 | 202,761 |
2023-11-13 | $34.07 | $34.58 | $33.78 | $34.55 | $34.55 | 81,235 |
2023-11-10 | $34.68 | $34.68 | $34.08 | $34.27 | $34.27 | 94,744 |
2023-11-09 | $34.76 | $35.09 | $34.15 | $34.46 | $34.46 | 114,664 |
2023-11-08 | $35.59 | $35.59 | $34.29 | $34.67 | $34.67 | 102,385 |
2023-11-07 | $35.76 | $35.77 | $35.32 | $35.46 | $35.46 | 109,263 |
2023-11-06 | $35.88 | $36.17 | $35.45 | $35.94 | $35.94 | 99,397 |
2023-11-03 | $35.77 | $36.50 | $35.77 | $35.91 | $35.91 | 153,013 |
2023-11-02 | $33.75 | $35.09 | $33.75 | $34.99 | $34.99 | 148,746 |
2023-11-01 | $33.42 | $33.75 | $33.13 | $33.59 | $33.59 | 100,377 |
2023-10-31 | $33.42 | $33.64 | $33.19 | $33.47 | $33.47 | 119,065 |
2023-10-30 | $33.47 | $33.73 | $33.16 | $33.50 | $33.50 | 85,992 |
2023-10-27 | $33.47 | $33.47 | $32.50 | $33.10 | $33.10 | 182,347 |
2023-10-26 | $32.84 | $33.61 | $32.47 | $33.45 | $33.45 | 213,716 |
2023-10-25 | $31.63 | $32.91 | $31.19 | $32.73 | $32.73 | 210,480 |
2023-10-24 | $31.51 | $31.51 | $30.36 | $30.41 | $30.41 | 138,606 |
2023-10-23 | $30.95 | $31.89 | $30.95 | $31.37 | $31.37 | 190,215 |
2023-10-20 | $32.95 | $32.95 | $31.18 | $31.20 | $31.20 | 246,991 |
2023-10-19 | $33.31 | $33.50 | $32.78 | $32.81 | $32.81 | 221,345 |
2023-10-18 | $33.55 | $33.55 | $33.15 | $33.26 | $33.26 | 134,859 |
2023-10-17 | $32.98 | $34.17 | $32.98 | $33.82 | $33.82 | 178,219 |
2023-10-16 | $32.71 | $33.19 | $31.94 | $33.11 | $33.11 | 153,182 |
2023-10-13 | $33.17 | $33.31 | $32.35 | $32.55 | $32.55 | 156,330 |
2023-10-12 | $32.94 | $33.00 | $32.54 | $32.94 | $32.94 | 119,467 |
2023-10-11 | $32.92 | $33.42 | $32.72 | $33.02 | $33.02 | 92,362 |
2023-10-10 | $32.97 | $33.36 | $32.90 | $32.92 | $32.92 | 122,908 |
2023-10-09 | $32.43 | $32.96 | $32.19 | $32.77 | $32.77 | 122,849 |
2023-10-06 | $32.30 | $33.00 | $31.90 | $32.65 | $32.65 | 164,561 |
2023-10-05 | $32.01 | $32.71 | $32.01 | $32.66 | $32.66 | 193,829 |
2023-10-04 | $31.55 | $32.25 | $31.49 | $32.06 | $32.06 | 162,522 |
2023-10-03 | $31.59 | $32.25 | $31.06 | $31.73 | $31.73 | 215,819 |
2023-10-02 | $31.59 | $32.09 | $31.40 | $31.82 | $31.82 | 377,495 |
2023-09-29 | $31.65 | $32.05 | $31.57 | $31.69 | $31.69 | 222,494 |
2023-09-28 | $30.81 | $31.84 | $30.81 | $31.45 | $31.45 | 513,228 |
2023-09-27 | $30.75 | $31.21 | $30.62 | $30.80 | $30.80 | 186,205 |
2023-09-26 | $30.32 | $31.15 | $30.31 | $30.68 | $30.68 | 196,934 |
2023-09-25 | $30.75 | $31.03 | $30.55 | $30.69 | $30.69 | 147,168 |
2023-09-22 | $31.03 | $31.61 | $30.51 | $30.83 | $30.83 | 141,923 |
2023-09-21 | $31.08 | $31.45 | $30.91 | $30.99 | $30.99 | 148,050 |
2023-09-20 | $31.83 | $32.00 | $31.21 | $31.26 | $31.26 | 117,558 |
2023-09-19 | $32.08 | $32.28 | $31.57 | $31.69 | $31.69 | 159,036 |
2023-09-18 | $32.89 | $32.94 | $31.93 | $31.95 | $31.95 | 161,447 |
2023-09-15 | $33.00 | $33.23 | $32.54 | $32.80 | $32.80 | 671,082 |
2023-09-14 | $32.86 | $33.16 | $32.52 | $33.01 | $33.01 | 189,870 |
2023-09-13 | $32.89 | $32.89 | $32.34 | $32.54 | $32.54 | 170,568 |
2023-09-12 | $32.49 | $32.76 | $32.08 | $32.74 | $32.74 | 153,839 |
2023-09-11 | $32.80 | $33.00 | $32.35 | $32.38 | $32.38 | 136,666 |
2023-09-08 | $32.90 | $32.98 | $32.38 | $32.75 | $32.75 | 102,930 |
2023-09-07 | $33.12 | $33.30 | $32.62 | $32.73 | $32.73 | 133,675 |
2023-09-06 | $33.84 | $34.08 | $33.08 | $33.17 | $33.17 | 127,105 |
2023-09-05 | $34.61 | $34.61 | $33.47 | $33.73 | $33.73 | 168,035 |
2023-09-01 | $34.53 | $35.13 | $34.53 | $34.78 | $34.78 | 127,114 |
2023-08-31 | $33.97 | $34.85 | $33.76 | $34.42 | $34.42 | 185,296 |
2023-08-30 | $34.49 | $34.56 | $34.10 | $34.16 | $33.85 | 104,991 |
2023-08-29 | $34.56 | $34.87 | $34.33 | $34.54 | $34.22 | 114,119 |
2023-08-28 | $34.36 | $34.92 | $34.36 | $34.64 | $34.32 | 123,903 |
2023-08-25 | $34.46 | $34.88 | $33.82 | $34.22 | $34.22 | 109,282 |
2023-08-24 | $34.09 | $34.85 | $33.90 | $34.28 | $34.28 | 164,489 |
2023-08-23 | $34.27 | $34.63 | $34.07 | $34.22 | $34.22 | 140,292 |
2023-08-22 | $35.53 | $35.80 | $34.29 | $34.39 | $34.39 | 179,845 |
2023-08-21 | $36.06 | $36.17 | $35.36 | $35.51 | $35.51 | 200,524 |
2023-08-18 | $35.34 | $36.26 | $35.34 | $36.02 | $36.02 | 283,007 |
2023-08-17 | $35.73 | $36.76 | $35.46 | $35.64 | $35.64 | 210,771 |
2023-08-16 | $36.19 | $36.45 | $35.43 | $35.55 | $35.55 | 272,380 |
2023-08-15 | $37.03 | $37.68 | $36.09 | $36.26 | $36.26 | 250,106 |
2023-08-14 | $37.16 | $37.29 | $36.71 | $37.19 | $37.19 | 245,592 |
2023-08-11 | $36.71 | $38.01 | $36.64 | $37.41 | $37.41 | 1,732,799 |
2023-08-10 | $36.82 | $37.28 | $36.63 | $36.77 | $36.77 | 303,428 |
2023-08-09 | $36.70 | $36.79 | $36.32 | $36.65 | $36.65 | 248,445 |
2023-08-08 | $36.82 | $37.17 | $35.97 | $36.90 | $36.90 | 237,323 |
2023-08-07 | $37.15 | $37.69 | $36.94 | $37.47 | $37.47 | 151,680 |
2023-08-04 | $37.01 | $37.48 | $36.87 | $37.19 | $37.19 | 95,078 |
2023-08-03 | $37.05 | $37.62 | $36.76 | $37.15 | $37.15 | 97,177 |
2023-08-02 | $37.19 | $37.46 | $36.25 | $37.14 | $37.14 | 139,093 |
2023-08-01 | $37.24 | $37.54 | $36.16 | $37.50 | $37.50 | 201,202 |
2023-07-31 | $37.76 | $38.02 | $37.03 | $37.20 | $37.20 | 216,012 |
2023-07-28 | $37.85 | $38.11 | $37.39 | $37.90 | $37.90 | 121,306 |
2023-07-27 | $37.40 | $37.84 | $37.18 | $37.52 | $37.52 | 189,746 |
2023-07-26 | $36.31 | $37.67 | $36.25 | $37.38 | $37.38 | 194,052 |
2023-07-25 | $36.13 | $36.41 | $35.78 | $35.95 | $35.95 | 128,144 |
2023-07-24 | $35.27 | $36.56 | $35.27 | $36.15 | $36.15 | 135,872 |
2023-07-21 | $36.05 | $36.05 | $35.31 | $35.38 | $35.38 | 127,821 |
2023-07-20 | $35.54 | $35.82 | $34.99 | $35.79 | $35.79 | 170,522 |
2023-07-19 | $34.91 | $35.62 | $34.57 | $35.53 | $35.53 | 199,457 |
2023-07-18 | $33.58 | $34.88 | $33.50 | $34.73 | $34.73 | 157,112 |
2023-07-17 | $33.02 | $33.70 | $33.02 | $33.53 | $33.53 | 199,470 |
2023-07-14 | $33.37 | $33.37 | $32.56 | $33.03 | $33.03 | 155,699 |
2023-07-13 | $33.16 | $33.50 | $32.94 | $33.31 | $33.31 | 273,685 |
2023-07-12 | $33.37 | $33.84 | $32.91 | $32.96 | $32.96 | 236,134 |
2023-07-11 | $33.07 | $33.16 | $32.38 | $32.77 | $32.77 | 190,830 |
2023-07-10 | $32.03 | $32.74 | $31.87 | $32.35 | $32.35 | 172,845 |
2023-07-07 | $31.60 | $32.38 | $31.10 | $32.01 | $32.01 | 168,363 |
2023-07-06 | $31.58 | $31.73 | $31.15 | $31.54 | $31.54 | 212,095 |
2023-07-05 | $32.38 | $32.38 | $31.78 | $31.89 | $31.89 | 157,934 |
2023-07-03 | $32.00 | $32.48 | $32.00 | $32.45 | $32.45 | 76,177 |
2023-06-30 | $32.75 | $32.75 | $31.84 | $31.85 | $31.85 | 193,584 |
2023-06-29 | $32.42 | $33.00 | $32.38 | $32.44 | $32.44 | 94,850 |
2023-06-28 | $32.02 | $32.25 | $31.64 | $32.12 | $32.12 | 111,888 |
2023-06-27 | $32.05 | $32.46 | $31.77 | $31.99 | $31.99 | 113,434 |
2023-06-26 | $32.10 | $32.81 | $31.98 | $31.99 | $31.99 | 190,664 |
2023-06-23 | $31.69 | $32.21 | $31.57 | $32.09 | $32.09 | 374,109 |
2023-06-22 | $33.22 | $33.22 | $31.96 | $32.04 | $32.04 | 199,905 |
2023-06-21 | $33.75 | $33.88 | $33.28 | $33.29 | $33.29 | 126,843 |
2023-06-20 | $34.05 | $34.14 | $33.53 | $33.88 | $33.88 | 143,310 |
2023-06-16 | $35.32 | $35.32 | $33.84 | $34.03 | $34.03 | 652,131 |
2023-06-15 | $34.39 | $35.32 | $34.39 | $35.03 | $35.03 | 200,389 |
2023-06-14 | $35.66 | $35.91 | $34.41 | $34.59 | $34.59 | 211,906 |
2023-06-13 | $35.23 | $35.79 | $34.80 | $35.69 | $35.69 | 173,906 |
2023-06-12 | $35.97 | $36.45 | $35.02 | $35.23 | $35.23 | 145,262 |
2023-06-09 | $36.61 | $36.61 | $35.61 | $36.01 | $36.01 | 127,463 |
2023-06-08 | $36.69 | $36.82 | $35.67 | $36.62 | $36.62 | 140,277 |
2023-06-07 | $36.07 | $37.28 | $35.78 | $36.82 | $36.82 | 250,571 |
2023-06-06 | $34.17 | $36.76 | $34.17 | $35.74 | $35.74 | 249,189 |
2023-06-05 | $36.58 | $36.63 | $34.70 | $35.07 | $35.07 | 174,357 |
2023-06-02 | $34.86 | $36.90 | $34.60 | $36.73 | $36.73 | 231,786 |
2023-06-01 | $33.75 | $34.78 | $33.30 | $34.36 | $34.36 | 159,530 |
2023-05-31 | $34.29 | $34.43 | $33.11 | $33.55 | $33.55 | 151,457 |
2023-05-30 | $34.91 | $34.95 | $34.29 | $34.74 | $34.43 | 115,513 |
2023-05-26 | $34.63 | $35.08 | $34.13 | $34.88 | $34.88 | 113,570 |
2023-05-25 | $34.45 | $35.08 | $34.24 | $34.69 | $34.69 | 163,389 |
2023-05-24 | $35.29 | $35.40 | $34.62 | $34.63 | $34.63 | 136,652 |
2023-05-23 | $35.28 | $36.47 | $35.20 | $35.49 | $35.49 | 170,005 |
2023-05-22 | $34.60 | $35.54 | $34.26 | $35.31 | $35.31 | 145,484 |
2023-05-19 | $35.78 | $35.95 | $34.05 | $34.29 | $34.29 | 178,158 |
2023-05-18 | $35.26 | $35.53 | $34.71 | $35.31 | $35.31 | 157,007 |
2023-05-17 | $33.30 | $35.56 | $33.30 | $35.35 | $35.35 | 288,802 |
2023-05-16 | $33.34 | $33.68 | $32.84 | $32.84 | $32.84 | 177,148 |
2023-05-15 | $32.58 | $33.52 | $32.33 | $33.26 | $33.26 | 194,084 |
2023-05-12 | $31.99 | $32.49 | $31.68 | $32.45 | $32.45 | 224,002 |
2023-05-11 | $32.02 | $32.33 | $31.55 | $31.93 | $31.93 | 157,699 |
2023-05-10 | $32.91 | $32.91 | $31.80 | $32.39 | $32.39 | 180,826 |
2023-05-09 | $31.67 | $32.91 | $31.26 | $32.43 | $32.43 | 273,462 |
2023-05-08 | $31.97 | $32.09 | $31.38 | $31.88 | $31.88 | 320,349 |
2023-05-05 | $30.17 | $31.87 | $29.98 | $31.73 | $31.73 | 299,406 |
2023-05-04 | $29.16 | $29.64 | $27.53 | $29.32 | $29.32 | 306,749 |
2023-05-03 | $29.68 | $30.91 | $29.67 | $29.82 | $29.82 | 246,007 |
2023-05-02 | $31.74 | $31.74 | $29.41 | $29.55 | $29.55 | 326,603 |
2023-05-01 | $32.21 | $32.65 | $31.74 | $31.88 | $31.88 | 140,845 |
2023-04-28 | $32.04 | $32.85 | $31.99 | $32.24 | $32.24 | 185,816 |
2023-04-27 | $32.19 | $32.40 | $31.79 | $32.06 | $32.06 | 145,469 |
2023-04-26 | $32.77 | $32.96 | $31.78 | $32.21 | $32.21 | 133,680 |
2023-04-25 | $33.27 | $34.18 | $32.34 | $32.52 | $32.52 | 189,036 |
2023-04-24 | $32.95 | $33.75 | $32.95 | $33.24 | $33.24 | 117,709 |
2023-04-21 | $33.16 | $33.20 | $32.59 | $33.16 | $33.16 | 142,224 |
2023-04-20 | $33.41 | $33.66 | $33.04 | $33.29 | $33.29 | 135,478 |
2023-04-19 | $32.85 | $33.93 | $32.74 | $33.62 | $33.62 | 173,753 |
2023-04-18 | $33.98 | $33.98 | $32.63 | $32.76 | $32.76 | 122,380 |
2023-04-17 | $33.52 | $34.08 | $33.02 | $34.00 | $34.00 | 190,637 |
2023-04-14 | $34.28 | $34.47 | $32.97 | $33.68 | $33.68 | 361,132 |
2023-04-13 | $33.28 | $34.11 | $33.04 | $33.83 | $33.83 | 173,836 |
2023-04-12 | $33.69 | $33.82 | $33.19 | $33.36 | $33.36 | 135,851 |
2023-04-11 | $33.73 | $33.87 | $33.32 | $33.54 | $33.54 | 152,251 |
2023-04-10 | $32.91 | $33.81 | $32.91 | $33.46 | $33.46 | 229,271 |
2023-04-06 | $32.78 | $33.28 | $32.52 | $33.11 | $33.11 | 146,421 |
2023-04-05 | $32.33 | $32.88 | $32.05 | $32.57 | $32.57 | 324,717 |
2023-04-04 | $33.75 | $33.80 | $32.10 | $32.66 | $32.66 | 163,142 |
2023-04-03 | $33.83 | $34.11 | $33.20 | $33.51 | $33.51 | 168,316 |
2023-03-31 | $33.71 | $34.13 | $33.25 | $33.71 | $33.71 | 339,460 |
2023-03-30 | $34.67 | $34.67 | $33.28 | $33.53 | $33.53 | 109,212 |
2023-03-29 | $35.22 | $35.47 | $33.94 | $34.46 | $34.46 | 170,400 |
2023-03-28 | $35.18 | $35.45 | $34.50 | $34.88 | $34.88 | 141,658 |
2023-03-27 | $35.44 | $35.76 | $34.96 | $35.30 | $35.30 | 196,732 |
2023-03-24 | $33.46 | $34.90 | $33.00 | $34.82 | $34.82 | 198,972 |
2023-03-23 | $34.40 | $34.40 | $33.33 | $33.61 | $33.61 | 246,390 |
2023-03-22 | $35.83 | $35.89 | $34.04 | $34.14 | $34.14 | 203,046 |
2023-03-21 | $35.45 | $36.50 | $35.45 | $35.84 | $35.84 | 308,804 |
2023-03-20 | $35.75 | $36.44 | $34.75 | $34.80 | $34.80 | 331,005 |
2023-03-17 | $36.41 | $36.72 | $34.69 | $35.26 | $35.26 | 669,213 |
2023-03-16 | $34.83 | $37.97 | $34.74 | $37.21 | $37.21 | 284,231 |
2023-03-15 | $34.14 | $35.81 | $33.82 | $35.34 | $35.34 | 333,327 |
2023-03-14 | $37.58 | $38.44 | $35.08 | $35.37 | $35.37 | 358,245 |
2023-03-13 | $35.86 | $37.73 | $33.53 | $35.39 | $35.39 | 452,003 |
2023-03-10 | $36.56 | $37.61 | $35.56 | $37.09 | $37.09 | 372,630 |
2023-03-09 | $38.23 | $38.23 | $36.68 | $36.96 | $36.96 | 265,485 |
2023-03-08 | $37.90 | $38.43 | $37.58 | $38.38 | $38.38 | 155,588 |
2023-03-07 | $38.73 | $38.73 | $37.72 | $37.80 | $37.80 | 159,947 |
2023-03-06 | $39.88 | $39.88 | $38.52 | $38.79 | $38.79 | 221,924 |
2023-03-03 | $39.92 | $40.11 | $39.52 | $39.92 | $39.92 | 116,229 |
2023-03-02 | $40.06 | $40.34 | $39.48 | $39.83 | $39.83 | 106,830 |
2023-03-01 | $40.43 | $40.53 | $39.95 | $40.23 | $40.23 | 116,738 |
2023-02-28 | $40.49 | $40.94 | $40.21 | $40.59 | $40.59 | 166,121 |
2023-02-27 | $40.70 | $41.23 | $40.48 | $40.67 | $40.37 | 174,296 |
2023-02-24 | $40.47 | $40.62 | $40.19 | $40.62 | $40.62 | 124,305 |
2023-02-23 | $40.36 | $41.13 | $40.19 | $40.74 | $40.74 | 191,254 |
2023-02-22 | $40.56 | $40.70 | $40.10 | $40.28 | $40.28 | 219,876 |
2023-02-21 | $40.78 | $41.29 | $40.39 | $40.61 | $40.61 | 206,351 |
2023-02-17 | $40.72 | $41.10 | $40.45 | $40.94 | $40.94 | 181,490 |
2023-02-16 | $40.73 | $40.93 | $40.34 | $40.65 | $40.65 | 117,932 |
2023-02-15 | $39.74 | $40.99 | $39.74 | $40.93 | $40.93 | 170,497 |
2023-02-14 | $40.78 | $40.78 | $39.91 | $40.02 | $40.02 | 114,285 |
2023-02-13 | $40.49 | $40.83 | $40.41 | $40.66 | $40.66 | 145,751 |
2023-02-10 | $40.07 | $40.73 | $40.07 | $40.61 | $40.61 | 135,458 |
2023-02-09 | $41.19 | $41.20 | $40.10 | $40.18 | $40.18 | 133,067 |
2023-02-08 | $40.78 | $41.19 | $40.51 | $41.02 | $41.02 | 135,638 |
2023-02-07 | $40.64 | $41.20 | $40.34 | $41.01 | $41.01 | 153,111 |
2023-02-06 | $41.23 | $41.33 | $40.20 | $40.82 | $40.82 | 158,611 |
2023-02-03 | $40.90 | $41.60 | $40.86 | $41.34 | $41.34 | 187,420 |
2023-02-02 | $39.91 | $41.12 | $39.66 | $41.08 | $41.08 | 195,888 |
2023-02-01 | $39.05 | $40.20 | $38.57 | $39.86 | $39.86 | 294,969 |
2023-01-31 | $38.33 | $39.36 | $38.01 | $39.31 | $39.31 | 190,092 |
2023-01-30 | $37.73 | $38.64 | $37.66 | $38.24 | $38.24 | 181,613 |
2023-01-27 | $37.10 | $38.15 | $37.05 | $37.79 | $37.79 | 180,528 |
2023-01-26 | $37.26 | $37.37 | $36.57 | $37.09 | $37.09 | 272,177 |
2023-01-25 | $37.45 | $37.66 | $36.70 | $37.08 | $37.08 | 288,903 |
2023-01-24 | $42.22 | $42.22 | $37.12 | $37.60 | $37.60 | 560,137 |
2023-01-23 | $42.33 | $42.76 | $41.92 | $42.36 | $42.36 | 198,013 |
2023-01-20 | $42.44 | $42.74 | $41.92 | $42.47 | $42.47 | 186,068 |
2023-01-19 | $42.53 | $42.53 | $41.68 | $41.98 | $41.98 | 144,010 |
2023-01-18 | $43.70 | $43.70 | $42.25 | $42.36 | $42.36 | 151,010 |
2023-01-17 | $44.23 | $45.02 | $43.41 | $43.75 | $43.75 | 185,174 |
2023-01-13 | $43.29 | $44.14 | $42.88 | $44.01 | $44.01 | 192,103 |
2023-01-12 | $43.22 | $43.71 | $43.03 | $43.70 | $43.70 | 258,092 |
2023-01-11 | $42.94 | $43.03 | $42.56 | $43.00 | $43.00 | 224,447 |
2023-01-10 | $42.39 | $42.98 | $41.66 | $42.82 | $42.82 | 191,682 |
2023-01-09 | $42.87 | $42.94 | $42.16 | $42.29 | $42.29 | 120,258 |
2023-01-06 | $42.34 | $42.98 | $42.34 | $42.82 | $42.82 | 138,573 |
2023-01-05 | $42.58 | $42.70 | $41.81 | $42.07 | $42.07 | 203,341 |
2023-01-04 | $43.07 | $43.35 | $42.09 | $42.44 | $42.44 | 218,963 |
2023-01-03 | $43.50 | $43.87 | $42.32 | $42.84 | $42.84 | 153,995 |
2022-12-30 | $43.55 | $43.89 | $43.24 | $43.42 | $43.42 | 150,803 |
2022-12-29 | $43.39 | $43.97 | $43.24 | $43.71 | $43.71 | 124,177 |
2022-12-28 | $44.17 | $44.33 | $43.19 | $43.19 | $43.19 | 111,079 |
2022-12-27 | $43.60 | $44.28 | $43.31 | $44.05 | $44.05 | 109,580 |
2022-12-23 | $43.30 | $43.95 | $41.05 | $43.40 | $43.40 | 116,953 |
2022-12-22 | $43.41 | $43.41 | $42.83 | $43.29 | $43.29 | 123,210 |
2022-12-21 | $42.72 | $43.49 | $42.52 | $43.42 | $43.42 | 205,013 |
2022-12-20 | $42.41 | $42.67 | $41.95 | $41.97 | $41.97 | 147,384 |
2022-12-19 | $41.94 | $42.53 | $41.94 | $42.32 | $42.32 | 168,625 |
2022-12-16 | $41.83 | $42.30 | $41.47 | $41.76 | $41.76 | 1,719,402 |
2022-12-15 | $41.77 | $42.28 | $41.50 | $42.07 | $42.07 | 214,525 |
2022-12-14 | $42.82 | $43.00 | $41.92 | $41.97 | $41.97 | 215,312 |
2022-12-13 | $43.02 | $43.33 | $42.53 | $42.66 | $42.66 | 273,414 |
2022-12-12 | $42.23 | $42.84 | $42.10 | $42.46 | $42.46 | 144,688 |
2022-12-09 | $42.51 | $42.53 | $42.02 | $42.23 | $42.23 | 133,293 |
2022-12-08 | $43.03 | $43.18 | $42.24 | $42.51 | $42.51 | 116,482 |
2022-12-07 | $43.33 | $43.74 | $42.89 | $42.97 | $42.97 | 163,634 |
2022-12-06 | $43.38 | $43.53 | $42.77 | $43.21 | $43.21 | 199,466 |
2022-12-05 | $45.85 | $45.85 | $43.19 | $43.38 | $43.38 | 239,001 |
2022-12-02 | $45.88 | $46.37 | $45.42 | $46.27 | $46.27 | 91,845 |
2022-12-01 | $46.37 | $46.62 | $45.72 | $46.35 | $46.35 | 113,849 |
2022-11-30 | $46.25 | $46.59 | $45.17 | $46.16 | $46.16 | 246,771 |
2022-11-29 | $46.60 | $46.89 | $46.41 | $46.60 | $46.30 | 108,975 |
2022-11-28 | $47.20 | $47.34 | $46.28 | $46.39 | $46.09 | 88,279 |
2022-11-25 | $47.10 | $47.56 | $46.95 | $47.46 | $47.46 | 39,380 |
2022-11-23 | $47.40 | $47.63 | $46.75 | $46.87 | $46.87 | 80,158 |
2022-11-22 | $47.23 | $47.63 | $46.95 | $47.34 | $47.34 | 118,366 |
2022-11-21 | $46.80 | $47.13 | $46.33 | $46.93 | $46.93 | 89,107 |
2022-11-18 | $47.20 | $47.45 | $46.41 | $46.62 | $46.62 | 127,276 |
2022-11-17 | $46.77 | $46.94 | $46.31 | $46.60 | $46.60 | 99,603 |
2022-11-16 | $47.60 | $47.64 | $46.91 | $47.09 | $47.09 | 122,421 |
2022-11-15 | $47.34 | $48.08 | $47.22 | $47.67 | $47.67 | 104,262 |
2022-11-14 | $46.61 | $47.66 | $46.09 | $47.05 | $47.05 | 134,633 |
2022-11-11 | $48.11 | $48.12 | $46.48 | $46.60 | $46.60 | 114,277 |
2022-11-10 | $47.74 | $48.68 | $47.47 | $47.86 | $47.86 | 158,932 |
2022-11-09 | $46.91 | $47.21 | $46.52 | $46.82 | $46.82 | 114,626 |
2022-11-08 | $47.12 | $47.55 | $46.88 | $46.92 | $46.92 | 94,795 |
2022-11-07 | $47.91 | $48.25 | $47.08 | $47.13 | $47.13 | 126,898 |
2022-11-04 | $46.65 | $47.85 | $46.62 | $47.80 | $47.80 | 124,000 |
2022-11-03 | $46.51 | $46.62 | $45.78 | $46.34 | $46.34 | 129,153 |
2022-11-02 | $47.39 | $47.95 | $46.46 | $46.73 | $46.73 | 186,579 |
2022-11-01 | $47.58 | $48.24 | $47.25 | $47.71 | $47.71 | 158,434 |
2022-10-31 | $46.44 | $47.44 | $46.10 | $47.39 | $47.39 | 228,397 |
2022-10-28 | $45.25 | $46.66 | $44.94 | $46.57 | $46.57 | 229,545 |
2022-10-27 | $43.50 | $45.31 | $43.11 | $45.00 | $45.00 | 163,943 |
2022-10-26 | $43.95 | $43.99 | $42.66 | $43.07 | $43.07 | 115,193 |
2022-10-25 | $43.13 | $43.69 | $43.10 | $43.40 | $43.40 | 143,531 |
2022-10-24 | $42.90 | $43.42 | $42.81 | $43.23 | $43.23 | 116,822 |
2022-10-21 | $42.15 | $42.82 | $41.87 | $42.58 | $42.58 | 158,926 |
2022-10-20 | $43.02 | $43.29 | $41.43 | $41.83 | $41.83 | 137,575 |
2022-10-19 | $42.58 | $43.32 | $42.52 | $43.02 | $43.02 | 142,168 |
2022-10-18 | $43.05 | $43.41 | $42.59 | $42.93 | $42.93 | 116,663 |
2022-10-17 | $42.42 | $42.95 | $42.25 | $42.79 | $42.79 | 132,291 |
2022-10-14 | $42.68 | $43.17 | $41.99 | $42.09 | $42.09 | 112,546 |
2022-10-13 | $40.39 | $42.82 | $40.39 | $42.60 | $42.60 | 150,477 |
2022-10-12 | $40.68 | $41.15 | $40.41 | $40.77 | $40.77 | 101,930 |
2022-10-11 | $39.68 | $40.76 | $39.68 | $40.66 | $40.66 | 148,436 |
2022-10-10 | $39.77 | $40.24 | $39.63 | $39.86 | $39.86 | 94,608 |
2022-10-07 | $39.79 | $40.00 | $39.58 | $39.70 | $39.70 | 168,011 |
2022-10-06 | $39.70 | $39.90 | $39.49 | $39.86 | $39.86 | 101,731 |
2022-10-05 | $39.42 | $39.86 | $39.41 | $39.83 | $39.83 | 105,690 |
2022-10-04 | $39.20 | $39.94 | $39.20 | $39.89 | $39.89 | 147,189 |
2022-10-03 | $38.35 | $39.00 | $38.13 | $38.86 | $38.86 | 165,459 |
2022-09-30 | $38.40 | $38.73 | $37.92 | $37.95 | $37.95 | 156,898 |
2022-09-29 | $38.37 | $38.37 | $37.91 | $38.25 | $38.25 | 129,302 |
2022-09-28 | $38.33 | $39.01 | $38.20 | $38.52 | $38.52 | 152,739 |
2022-09-27 | $39.11 | $39.36 | $38.30 | $38.42 | $38.42 | 100,523 |
2022-09-26 | $38.85 | $39.56 | $38.85 | $38.98 | $38.98 | 133,682 |
2022-09-23 | $39.03 | $39.16 | $38.66 | $39.13 | $39.13 | 95,979 |
2022-09-22 | $39.89 | $39.89 | $38.99 | $39.34 | $39.34 | 95,782 |
2022-09-21 | $40.14 | $40.45 | $39.55 | $39.73 | $39.73 | 149,969 |
2022-09-20 | $39.61 | $40.23 | $39.50 | $40.00 | $40.00 | 126,317 |
2022-09-19 | $38.96 | $39.99 | $38.96 | $39.72 | $39.72 | 132,931 |
2022-09-16 | $38.77 | $39.51 | $38.37 | $39.45 | $39.45 | 382,826 |
2022-09-15 | $38.28 | $39.22 | $38.17 | $38.95 | $38.95 | 128,469 |
2022-09-14 | $38.41 | $38.67 | $38.09 | $38.25 | $38.25 | 128,134 |
2022-09-13 | $38.87 | $39.48 | $38.28 | $38.49 | $38.49 | 136,977 |
2022-09-12 | $39.14 | $39.32 | $38.85 | $39.21 | $39.21 | 95,234 |
2022-09-09 | $38.71 | $38.96 | $38.16 | $38.90 | $38.90 | 109,920 |
2022-09-08 | $38.01 | $38.59 | $37.74 | $38.57 | $38.57 | 118,368 |
2022-09-07 | $37.89 | $38.19 | $37.67 | $38.08 | $38.08 | 114,541 |
2022-09-06 | $38.61 | $38.61 | $37.46 | $37.89 | $37.89 | 153,014 |
2022-09-02 | $38.92 | $39.17 | $38.22 | $38.50 | $38.50 | 87,068 |
2022-09-01 | $38.70 | $38.83 | $38.29 | $38.69 | $38.69 | 114,282 |
2022-08-31 | $38.97 | $39.00 | $38.64 | $38.78 | $38.78 | 95,322 |
2022-08-30 | $39.34 | $39.34 | $38.86 | $39.21 | $38.91 | 82,679 |
2022-08-29 | $39.60 | $39.66 | $39.11 | $39.15 | $38.85 | 79,892 |
2022-08-26 | $40.66 | $40.66 | $39.75 | $39.79 | $39.48 | 109,625 |
2022-08-25 | $39.98 | $40.56 | $39.83 | $40.41 | $40.10 | 162,785 |
2022-08-24 | $40.21 | $40.40 | $39.81 | $39.91 | $39.60 | 67,060 |
2022-08-23 | $40.97 | $41.36 | $40.25 | $40.28 | $39.97 | 90,879 |
2022-08-22 | $41.49 | $41.58 | $40.76 | $40.90 | $40.59 | 115,215 |
2022-08-19 | $42.18 | $42.19 | $41.60 | $41.86 | $41.54 | 99,786 |
2022-08-18 | $42.16 | $42.41 | $41.99 | $42.31 | $41.99 | 65,748 |
2022-08-17 | $42.22 | $42.29 | $41.66 | $42.09 | $41.77 | 101,469 |
2022-08-16 | $42.12 | $42.63 | $42.11 | $42.52 | $42.19 | 98,804 |
2022-08-15 | $41.61 | $42.25 | $41.61 | $42.20 | $41.88 | 130,460 |
2022-08-12 | $41.60 | $42.00 | $41.53 | $41.99 | $41.67 | 94,731 |
2022-08-11 | $41.29 | $41.43 | $41.08 | $41.33 | $41.01 | 90,588 |
2022-08-10 | $40.91 | $41.22 | $40.65 | $40.92 | $40.61 | 143,661 |
2022-08-09 | $40.56 | $40.63 | $39.87 | $40.61 | $40.30 | 145,741 |
2022-08-08 | $40.49 | $40.66 | $40.11 | $40.46 | $40.15 | 112,781 |
2022-08-05 | $40.25 | $40.59 | $40.18 | $40.43 | $40.12 | 93,320 |
2022-08-04 | $40.61 | $40.74 | $40.21 | $40.29 | $39.98 | 94,044 |
2022-08-03 | $40.37 | $40.90 | $39.85 | $40.71 | $40.40 | 121,220 |
2022-08-02 | $40.95 | $41.01 | $40.26 | $40.27 | $39.96 | 107,092 |
2022-08-01 | $40.39 | $41.26 | $40.36 | $40.92 | $40.61 | 136,291 |
2022-07-29 | $40.29 | $40.73 | $40.19 | $40.54 | $40.23 | 132,859 |
2022-07-28 | $40.28 | $40.40 | $39.95 | $40.26 | $39.95 | 125,323 |
2022-07-27 | $39.60 | $40.56 | $39.60 | $40.22 | $39.91 | 166,030 |
2022-07-26 | $39.99 | $40.07 | $39.14 | $39.35 | $39.05 | 172,173 |
2022-07-25 | $39.48 | $40.06 | $39.48 | $39.99 | $39.68 | 226,242 |
2022-07-22 | $39.14 | $39.50 | $39.03 | $39.39 | $39.09 | 136,954 |
2022-07-21 | $38.81 | $39.22 | $38.71 | $39.22 | $38.92 | 121,823 |
2022-07-20 | $38.80 | $39.26 | $38.54 | $39.13 | $38.83 | 122,141 |
2022-07-19 | $38.45 | $39.37 | $38.30 | $39.04 | $38.74 | 161,258 |
2022-07-18 | $38.52 | $38.81 | $38.00 | $38.18 | $37.89 | 74,606 |
2022-07-15 | $37.95 | $38.48 | $37.69 | $38.35 | $38.06 | 167,305 |
2022-07-14 | $37.30 | $37.47 | $36.80 | $37.44 | $37.15 | 110,337 |
2022-07-13 | $38.09 | $38.10 | $37.41 | $37.84 | $37.55 | 158,273 |
2022-07-12 | $37.83 | $38.45 | $37.83 | $38.19 | $37.90 | 133,849 |
2022-07-11 | $37.79 | $38.09 | $37.72 | $37.99 | $37.70 | 74,014 |
2022-07-08 | $37.73 | $38.00 | $37.42 | $37.96 | $37.67 | 146,246 |
2022-07-07 | $38.19 | $38.35 | $37.49 | $37.58 | $37.29 | 139,779 |
2022-07-06 | $37.99 | $38.40 | $37.60 | $37.94 | $37.65 | 236,247 |
2022-07-05 | $37.58 | $38.37 | $37.21 | $38.30 | $38.01 | 205,314 |
2022-07-01 | $37.36 | $38.17 | $37.12 | $38.16 | $37.87 | 150,882 |
2022-06-30 | $37.04 | $37.94 | $36.97 | $37.59 | $37.30 | 151,424 |
2022-06-29 | $38.12 | $38.24 | $37.43 | $37.47 | $37.18 | 136,775 |
2022-06-28 | $38.18 | $38.64 | $37.93 | $38.12 | $37.83 | 142,164 |
2022-06-27 | $37.76 | $38.12 | $37.66 | $37.93 | $37.64 | 125,762 |
2022-06-24 | $36.61 | $37.65 | $36.61 | $37.44 | $37.15 | 299,939 |
2022-06-23 | $36.81 | $37.21 | $36.33 | $36.61 | $36.33 | 146,166 |
2022-06-22 | $36.42 | $37.09 | $36.28 | $37.00 | $36.72 | 127,863 |
2022-06-21 | $36.46 | $36.84 | $36.10 | $36.77 | $36.49 | 159,887 |
2022-06-17 | $35.79 | $36.22 | $35.74 | $35.98 | $35.70 | 514,025 |
2022-06-16 | $35.65 | $36.02 | $35.31 | $35.49 | $35.22 | 203,838 |
2022-06-15 | $36.15 | $36.62 | $35.83 | $36.05 | $35.77 | 201,813 |
2022-06-14 | $35.45 | $36.01 | $35.45 | $35.81 | $35.54 | 143,233 |
2022-06-13 | $35.26 | $35.99 | $35.26 | $35.43 | $35.16 | 163,274 |
2022-06-10 | $35.98 | $36.34 | $35.56 | $35.85 | $35.57 | 119,671 |
2022-06-09 | $37.06 | $37.34 | $36.48 | $36.53 | $36.25 | 148,482 |
2022-06-08 | $37.33 | $37.39 | $36.90 | $37.13 | $36.84 | 144,683 |
2022-06-07 | $37.48 | $37.76 | $37.19 | $37.63 | $37.34 | 93,237 |
2022-06-06 | $37.45 | $37.62 | $37.25 | $37.54 | $37.25 | 85,515 |
2022-06-03 | $37.55 | $37.55 | $37.17 | $37.26 | $36.97 | 142,293 |
2022-06-02 | $37.10 | $37.58 | $36.80 | $37.58 | $37.29 | 104,318 |
2022-06-01 | $37.19 | $37.25 | $36.57 | $37.10 | $36.82 | 130,391 |
2022-05-31 | $37.11 | $37.13 | $36.57 | $36.98 | $36.70 | 160,852 |
2022-05-27 | $37.01 | $37.52 | $37.01 | $37.52 | $36.95 | 67,998 |
2022-05-26 | $37.04 | $37.26 | $36.76 | $37.09 | $36.53 | 143,560 |
2022-05-25 | $36.62 | $37.14 | $36.48 | $36.73 | $36.17 | 136,565 |
2022-05-24 | $36.48 | $36.76 | $35.79 | $36.57 | $36.02 | 121,823 |
2022-05-23 | $36.35 | $37.04 | $36.10 | $36.46 | $35.91 | 165,681 |
2022-05-20 | $35.42 | $36.09 | $35.03 | $35.94 | $35.40 | 200,399 |
2022-05-19 | $35.61 | $35.78 | $35.09 | $35.15 | $34.62 | 203,547 |
2022-05-18 | $36.07 | $36.34 | $35.73 | $35.90 | $35.36 | 213,018 |
2022-05-17 | $35.54 | $36.33 | $35.49 | $36.17 | $35.62 | 129,392 |
2022-05-16 | $35.24 | $35.51 | $34.72 | $35.15 | $34.62 | 117,177 |
2022-05-13 | $35.96 | $36.11 | $35.12 | $35.37 | $34.83 | 112,125 |
2022-05-12 | $35.86 | $36.17 | $35.12 | $35.91 | $35.37 | 120,846 |
2022-05-11 | $36.03 | $36.79 | $35.91 | $35.98 | $35.44 | 148,295 |
2022-05-10 | $36.36 | $36.67 | $35.41 | $35.95 | $35.41 | 214,266 |
2022-05-09 | $35.73 | $36.41 | $35.48 | $36.19 | $35.64 | 186,919 |
2022-05-06 | $36.05 | $36.30 | $35.51 | $35.93 | $35.39 | 138,620 |
2022-05-05 | $36.57 | $36.57 | $35.82 | $36.23 | $35.68 | 151,496 |
2022-05-04 | $35.90 | $37.04 | $35.66 | $36.87 | $36.31 | 153,939 |
2022-05-03 | $35.72 | $36.08 | $35.27 | $35.78 | $35.24 | 132,702 |
2022-05-02 | $35.27 | $35.77 | $35.03 | $35.56 | $35.02 | 227,821 |
2022-04-29 | $35.91 | $35.98 | $35.04 | $35.20 | $34.67 | 217,975 |
2022-04-28 | $35.51 | $35.97 | $35.10 | $35.91 | $35.37 | 165,298 |
2022-04-27 | $35.65 | $35.91 | $35.14 | $35.33 | $34.80 | 193,531 |
2022-04-26 | $34.82 | $35.83 | $34.82 | $35.49 | $34.95 | 182,150 |
2022-04-25 | $35.23 | $35.48 | $34.58 | $35.26 | $34.73 | 149,776 |
2022-04-22 | $35.92 | $36.07 | $35.41 | $35.47 | $34.93 | 116,020 |
2022-04-21 | $36.76 | $36.78 | $36.02 | $36.11 | $35.56 | 110,195 |
2022-04-20 | $36.25 | $36.81 | $36.25 | $36.46 | $35.91 | 92,677 |
2022-04-19 | $35.38 | $36.23 | $35.32 | $36.15 | $35.60 | 140,716 |
2022-04-18 | $35.17 | $35.48 | $34.89 | $35.09 | $34.56 | 129,214 |
2022-04-14 | $35.75 | $36.16 | $35.20 | $35.31 | $34.78 | 107,984 |
2022-04-13 | $35.18 | $35.82 | $35.04 | $35.71 | $35.17 | 144,648 |
2022-04-12 | $35.46 | $35.83 | $35.08 | $35.20 | $34.67 | 192,293 |
2022-04-11 | $35.44 | $36.04 | $35.35 | $35.38 | $34.84 | 171,362 |
2022-04-08 | $35.89 | $36.10 | $35.40 | $35.52 | $34.98 | 235,065 |
2022-04-07 | $36.03 | $36.19 | $35.39 | $35.70 | $35.16 | 270,798 |
2022-04-06 | $35.93 | $36.21 | $35.70 | $35.82 | $35.28 | 231,683 |
2022-04-05 | $36.24 | $36.60 | $35.72 | $35.89 | $35.35 | 214,616 |
2022-04-04 | $36.62 | $36.62 | $35.98 | $36.23 | $35.68 | 152,877 |
2022-04-01 | $36.46 | $36.86 | $36.09 | $36.66 | $36.11 | 225,187 |
2022-03-31 | $36.30 | $36.77 | $35.98 | $36.13 | $35.58 | 228,035 |
2022-03-30 | $37.50 | $37.55 | $36.19 | $36.42 | $35.87 | 123,512 |
2022-03-29 | $37.38 | $37.88 | $37.12 | $37.53 | $36.96 | 210,473 |
2022-03-28 | $37.17 | $37.39 | $36.67 | $37.01 | $36.45 | 154,809 |
2022-03-25 | $36.98 | $37.51 | $36.92 | $37.35 | $36.78 | 156,583 |
2022-03-24 | $36.79 | $37.82 | $36.40 | $36.78 | $36.22 | 75,505 |
2022-03-23 | $37.67 | $37.94 | $36.67 | $36.73 | $36.17 | 120,864 |
2022-03-22 | $38.14 | $38.56 | $37.82 | $37.98 | $37.41 | 115,394 |
2022-03-21 | $38.06 | $38.49 | $37.59 | $37.94 | $37.37 | 170,268 |
2022-03-18 | $38.53 | $38.53 | $37.40 | $37.89 | $37.32 | 392,017 |
2022-03-17 | $38.92 | $39.06 | $38.37 | $38.60 | $38.02 | 105,942 |
2022-03-16 | $38.64 | $39.15 | $38.39 | $39.04 | $38.45 | 181,285 |
2022-03-15 | $39.02 | $39.18 | $38.24 | $38.45 | $37.87 | 150,844 |
2022-03-14 | $38.75 | $39.17 | $38.33 | $38.73 | $38.14 | 139,892 |
2022-03-11 | $38.30 | $38.65 | $38.25 | $38.30 | $37.72 | 118,636 |
2022-03-10 | $37.27 | $38.55 | $37.24 | $37.98 | $37.41 | 110,582 |
2022-03-09 | $38.23 | $38.50 | $37.60 | $37.71 | $37.14 | 119,332 |
2022-03-08 | $37.95 | $38.36 | $37.44 | $37.47 | $36.90 | 229,455 |
2022-03-07 | $38.20 | $38.41 | $37.63 | $37.72 | $37.15 | 190,159 |
2022-03-04 | $37.95 | $38.46 | $37.63 | $38.30 | $37.72 | 185,147 |
2022-03-03 | $38.52 | $38.70 | $38.19 | $38.48 | $37.90 | 111,973 |
2022-03-02 | $37.47 | $38.69 | $37.47 | $38.41 | $37.83 | 122,686 |
2022-03-01 | $38.05 | $38.31 | $36.80 | $37.21 | $36.65 | 284,694 |
2022-02-28 | $37.81 | $38.51 | $37.72 | $38.37 | $37.79 | 184,808 |
2022-02-25 | $37.85 | $38.63 | $37.50 | $38.47 | $37.61 | 135,819 |
2022-02-24 | $37.45 | $37.73 | $36.69 | $37.65 | $36.81 | 246,147 |
2022-02-23 | $39.10 | $39.24 | $38.16 | $38.28 | $37.43 | 130,110 |
2022-02-22 | $39.08 | $39.33 | $38.71 | $38.89 | $38.02 | 143,525 |
2022-02-18 | $38.71 | $39.25 | $38.68 | $39.08 | $38.21 | 438,094 |
2022-02-17 | $39.19 | $39.33 | $38.61 | $38.74 | $37.88 | 149,943 |
2022-02-16 | $39.19 | $39.68 | $39.03 | $39.49 | $38.61 | 106,202 |
2022-02-15 | $39.02 | $39.56 | $39.02 | $39.30 | $38.42 | 131,710 |
2022-02-14 | $38.92 | $39.17 | $38.35 | $38.64 | $37.78 | 190,491 |
2022-02-11 | $38.58 | $39.28 | $38.43 | $38.82 | $37.96 | 160,463 |
2022-02-10 | $38.79 | $39.04 | $38.22 | $38.68 | $37.82 | 180,607 |
2022-02-09 | $39.74 | $39.88 | $38.64 | $38.81 | $37.95 | 137,986 |
2022-02-08 | $39.20 | $39.80 | $39.07 | $39.75 | $38.86 | 166,973 |
2022-02-07 | $39.15 | $39.36 | $38.59 | $38.93 | $38.06 | 125,290 |
2022-02-04 | $38.70 | $39.29 | $38.47 | $39.09 | $38.22 | 142,279 |
2022-02-03 | $38.46 | $38.98 | $38.27 | $38.39 | $37.54 | 145,106 |
2022-02-02 | $38.66 | $38.66 | $38.00 | $38.46 | $37.60 | 152,313 |
2022-02-01 | $38.50 | $38.75 | $37.95 | $38.53 | $37.67 | 176,842 |
2022-01-31 | $38.48 | $38.80 | $37.94 | $38.68 | $37.82 | 170,721 |
2022-01-28 | $38.35 | $38.54 | $37.51 | $38.54 | $37.68 | 185,169 |
2022-01-27 | $38.03 | $39.50 | $37.93 | $38.25 | $37.40 | 196,319 |
2022-01-26 | $40.24 | $40.86 | $38.75 | $39.41 | $38.53 | 158,413 |
2022-01-25 | $39.75 | $40.58 | $39.19 | $40.20 | $39.30 | 92,473 |
2022-01-24 | $38.79 | $40.34 | $38.61 | $40.10 | $39.21 | 160,260 |
2022-01-21 | $39.01 | $40.47 | $38.95 | $39.23 | $38.36 | 214,054 |
2022-01-20 | $40.32 | $40.66 | $39.27 | $39.36 | $38.48 | 89,405 |
2022-01-19 | $41.68 | $41.68 | $40.21 | $40.35 | $39.45 | 113,731 |
2022-01-18 | $42.33 | $42.33 | $41.44 | $41.55 | $40.62 | 104,307 |
2022-01-14 | $40.91 | $42.19 | $40.49 | $42.14 | $41.20 | 121,659 |
2022-01-13 | $41.09 | $41.69 | $40.89 | $41.37 | $40.45 | 98,558 |
2022-01-12 | $41.45 | $41.67 | $40.86 | $40.96 | $40.05 | 139,066 |
2022-01-11 | $41.61 | $41.61 | $40.59 | $41.34 | $40.42 | 120,769 |
2022-01-10 | $41.43 | $41.74 | $41.18 | $41.41 | $40.49 | 152,321 |
2022-01-07 | $41.32 | $41.52 | $41.02 | $41.36 | $40.44 | 117,171 |
2022-01-06 | $40.41 | $41.23 | $40.04 | $41.23 | $40.31 | 83,395 |
2022-01-05 | $40.08 | $40.70 | $39.81 | $40.02 | $39.13 | 91,310 |
2022-01-04 | $39.48 | $40.44 | $39.38 | $39.98 | $39.09 | 107,658 |
2022-01-03 | $38.67 | $39.59 | $38.51 | $39.10 | $38.23 | 132,950 |
2021-12-31 | $38.33 | $38.71 | $38.13 | $38.52 | $37.66 | 71,912 |
2021-12-30 | $38.63 | $38.77 | $38.17 | $38.48 | $37.62 | 89,904 |
2021-12-29 | $38.65 | $38.82 | $38.38 | $38.52 | $37.66 | 74,997 |
2021-12-28 | $38.59 | $38.94 | $38.47 | $38.71 | $37.85 | 70,475 |
2021-12-27 | $38.17 | $38.53 | $37.62 | $38.46 | $37.60 | 81,439 |
2021-12-23 | $37.96 | $38.24 | $37.32 | $37.97 | $37.12 | 77,697 |
2021-12-22 | $37.16 | $37.71 | $37.16 | $37.71 | $36.87 | 76,126 |
2021-12-21 | $36.86 | $37.78 | $36.86 | $37.39 | $36.56 | 77,263 |
2021-12-20 | $36.63 | $36.93 | $35.99 | $36.63 | $35.81 | 163,626 |
2021-12-17 | $37.16 | $37.92 | $36.29 | $36.96 | $36.14 | 709,554 |
2021-12-16 | $37.01 | $38.06 | $36.81 | $37.48 | $36.65 | 162,759 |
2021-12-15 | $37.45 | $38.09 | $36.53 | $36.67 | $35.85 | 416,443 |
2021-12-14 | $36.92 | $37.91 | $36.70 | $37.22 | $36.39 | 229,090 |
2021-12-13 | $36.93 | $37.12 | $36.43 | $36.83 | $36.01 | 113,268 |
2021-12-10 | $36.87 | $37.14 | $36.37 | $36.89 | $36.07 | 73,284 |
2021-12-09 | $36.70 | $36.92 | $36.57 | $36.63 | $35.81 | 66,436 |
2021-12-08 | $37.30 | $37.42 | $36.73 | $37.05 | $36.22 | 82,575 |
2021-12-07 | $38.20 | $38.48 | $36.86 | $37.16 | $36.33 | 113,884 |
2021-12-06 | $37.50 | $38.40 | $37.38 | $37.80 | $36.96 | 140,223 |
2021-12-03 | $37.69 | $37.82 | $36.73 | $36.93 | $36.11 | 146,696 |
2021-12-02 | $36.86 | $37.87 | $36.59 | $37.63 | $36.79 | 124,364 |
2021-12-01 | $36.71 | $37.88 | $36.15 | $36.54 | $35.73 | 171,064 |
2021-11-30 | $35.68 | $36.64 | $35.68 | $36.11 | $35.31 | 202,590 |
2021-11-29 | $36.64 | $37.16 | $36.24 | $36.39 | $35.31 | 180,980 |
2021-11-26 | $36.81 | $37.16 | $35.57 | $36.21 | $35.13 | 138,674 |
2021-11-24 | $38.16 | $38.45 | $38.02 | $38.09 | $36.96 | 105,437 |
2021-11-23 | $37.93 | $38.55 | $37.93 | $38.31 | $37.17 | 116,647 |
2021-11-22 | $37.39 | $38.49 | $37.39 | $37.80 | $36.67 | 157,489 |
2021-11-19 | $36.80 | $37.24 | $36.39 | $37.09 | $35.99 | 108,670 |
2021-11-18 | $37.24 | $37.55 | $37.00 | $37.23 | $36.12 | 93,070 |
2021-11-17 | $37.87 | $37.87 | $37.00 | $37.33 | $36.22 | 97,628 |
2021-11-16 | $38.00 | $38.03 | $37.64 | $37.83 | $36.70 | 78,560 |
2021-11-15 | $38.38 | $38.39 | $37.84 | $38.00 | $36.87 | 98,922 |
2021-11-12 | $38.81 | $38.81 | $37.98 | $38.21 | $37.07 | 59,272 |
2021-11-11 | $38.57 | $38.97 | $38.51 | $38.69 | $37.54 | 53,917 |
2021-11-10 | $38.50 | $38.80 | $37.73 | $38.53 | $37.38 | 92,079 |
2021-11-09 | $38.21 | $38.67 | $37.80 | $38.53 | $37.38 | 84,137 |
2021-11-08 | $38.36 | $38.67 | $38.11 | $38.43 | $37.29 | 80,597 |
2021-11-05 | $37.52 | $38.53 | $37.37 | $38.31 | $37.17 | 102,174 |
2021-11-04 | $37.97 | $37.97 | $36.72 | $37.09 | $35.99 | 100,726 |
2021-11-03 | $36.78 | $38.07 | $36.69 | $37.93 | $36.80 | 111,934 |
2021-11-02 | $37.84 | $37.84 | $36.88 | $36.97 | $35.87 | 76,438 |
2021-11-01 | $36.96 | $37.90 | $36.90 | $37.84 | $36.71 | 107,652 |
2021-10-29 | $36.39 | $36.78 | $36.33 | $36.69 | $35.60 | 93,707 |
2021-10-28 | $35.92 | $37.02 | $35.92 | $36.28 | $35.20 | 109,240 |
2021-10-27 | $36.97 | $37.10 | $36.02 | $36.10 | $35.02 | 124,967 |
2021-10-26 | $37.68 | $37.69 | $37.24 | $37.49 | $36.37 | 79,687 |
2021-10-25 | $37.61 | $37.65 | $37.21 | $37.55 | $36.43 | 74,680 |
2021-10-22 | $37.04 | $37.41 | $36.96 | $37.38 | $36.27 | 64,071 |
2021-10-21 | $36.90 | $37.06 | $36.58 | $37.02 | $35.92 | 71,478 |
2021-10-20 | $36.28 | $37.07 | $36.28 | $37.06 | $35.96 | 68,160 |
2021-10-19 | $36.51 | $36.51 | $36.06 | $36.38 | $35.30 | 61,403 |
2021-10-18 | $36.70 | $37.05 | $36.42 | $36.47 | $35.38 | 70,779 |
2021-10-15 | $37.36 | $37.36 | $36.64 | $36.67 | $35.58 | 108,245 |
2021-10-14 | $36.82 | $36.83 | $36.40 | $36.79 | $35.69 | 49,711 |
2021-10-13 | $36.83 | $36.83 | $36.13 | $36.36 | $35.28 | 65,106 |
2021-10-12 | $36.75 | $37.06 | $36.62 | $36.91 | $35.81 | 65,377 |
2021-10-11 | $37.60 | $37.72 | $36.80 | $36.89 | $35.79 | 47,052 |
2021-10-08 | $37.15 | $37.57 | $37.10 | $37.40 | $36.29 | 46,517 |
2021-10-07 | $36.94 | $37.44 | $36.49 | $37.34 | $36.23 | 129,714 |
2021-10-06 | $36.36 | $36.74 | $35.84 | $36.69 | $35.60 | 87,398 |
2021-10-05 | $36.55 | $36.90 | $36.09 | $36.66 | $35.57 | 176,324 |
2021-10-04 | $36.56 | $37.00 | $36.22 | $36.38 | $35.30 | 94,704 |
2021-10-01 | $36.28 | $37.00 | $36.03 | $36.59 | $35.50 | 150,865 |
2021-09-30 | $36.44 | $36.57 | $35.98 | $36.12 | $35.04 | 114,977 |
2021-09-29 | $35.83 | $36.45 | $35.83 | $36.29 | $35.21 | 113,032 |
2021-09-28 | $36.37 | $36.65 | $35.73 | $35.88 | $34.81 | 75,564 |
2021-09-27 | $35.46 | $36.73 | $35.46 | $36.20 | $35.12 | 116,707 |
2021-09-24 | $34.62 | $35.37 | $34.62 | $35.09 | $34.04 | 104,588 |
2021-09-23 | $34.06 | $35.03 | $34.06 | $34.62 | $33.59 | 112,031 |
2021-09-22 | $33.60 | $34.18 | $33.46 | $33.78 | $32.77 | 144,935 |
2021-09-21 | $33.74 | $33.74 | $33.09 | $33.22 | $32.23 | 153,429 |
2021-09-20 | $34.20 | $34.20 | $33.02 | $33.58 | $32.58 | 197,130 |
2021-09-17 | $33.55 | $34.43 | $33.35 | $34.38 | $33.36 | 611,147 |
2021-09-16 | $34.02 | $34.23 | $33.31 | $33.57 | $32.57 | 147,866 |
2021-09-15 | $33.78 | $34.20 | $33.51 | $33.94 | $32.93 | 170,257 |
2021-09-14 | $34.46 | $37.03 | $33.63 | $33.72 | $32.72 | 109,781 |
2021-09-13 | $34.22 | $34.57 | $33.88 | $34.43 | $33.40 | 168,191 |
2021-09-10 | $34.78 | $34.78 | $33.80 | $33.87 | $32.86 | 90,200 |
2021-09-09 | $34.73 | $35.02 | $34.59 | $34.66 | $33.63 | 115,930 |
2021-09-08 | $35.04 | $35.24 | $34.42 | $34.68 | $33.65 | 92,226 |
2021-09-07 | $35.25 | $35.63 | $35.09 | $35.17 | $34.12 | 98,139 |
2021-09-03 | $35.39 | $35.55 | $34.94 | $35.13 | $34.08 | 107,516 |
2021-09-02 | $35.63 | $35.97 | $35.36 | $35.45 | $34.39 | 78,561 |
2021-09-01 | $35.92 | $35.96 | $35.24 | $35.72 | $34.66 | 89,401 |
2021-08-31 | $35.71 | $36.26 | $35.58 | $35.86 | $34.79 | 77,391 |
2021-08-30 | $36.76 | $36.76 | $35.86 | $35.93 | $34.59 | 75,798 |
2021-08-27 | $35.77 | $36.87 | $35.46 | $36.75 | $35.38 | 138,769 |
2021-08-26 | $36.48 | $36.48 | $35.69 | $35.74 | $34.41 | 68,741 |
2021-08-25 | $36.33 | $36.88 | $36.20 | $36.22 | $34.87 | 94,845 |
2021-08-24 | $36.62 | $36.64 | $36.34 | $36.40 | $35.04 | 57,026 |
2021-08-23 | $36.56 | $36.76 | $36.33 | $36.64 | $35.27 | 90,845 |
2021-08-20 | $35.66 | $36.32 | $35.33 | $36.30 | $34.95 | 97,275 |
2021-08-19 | $35.70 | $35.93 | $35.33 | $35.79 | $34.45 | 98,811 |
2021-08-18 | $36.33 | $36.58 | $35.95 | $35.98 | $34.64 | 79,262 |
2021-08-17 | $36.66 | $36.85 | $36.17 | $36.47 | $35.11 | 88,671 |
2021-08-16 | $36.59 | $37.02 | $36.22 | $36.82 | $35.45 | 123,387 |
2021-08-13 | $37.06 | $37.20 | $36.68 | $36.88 | $35.50 | 51,356 |
2021-08-12 | $37.65 | $37.65 | $36.86 | $37.17 | $35.78 | 76,572 |
2021-08-11 | $37.19 | $37.53 | $35.87 | $37.52 | $36.12 | 87,515 |
2021-08-10 | $36.33 | $37.11 | $36.21 | $37.00 | $35.62 | 84,188 |
2021-08-09 | $36.42 | $36.75 | $36.05 | $36.34 | $34.98 | 67,636 |
2021-08-06 | $36.25 | $36.90 | $36.00 | $36.46 | $35.10 | 104,821 |
2021-08-05 | $35.40 | $35.86 | $35.40 | $35.74 | $34.41 | 71,634 |
2021-08-04 | $35.29 | $35.74 | $35.21 | $35.34 | $34.02 | 134,242 |
2021-08-03 | $35.59 | $36.01 | $35.02 | $35.85 | $34.51 | 239,452 |
2021-08-02 | $35.13 | $35.93 | $34.91 | $35.09 | $33.78 | 212,440 |
2021-07-30 | $34.64 | $35.33 | $34.64 | $34.85 | $33.55 | 172,526 |
2021-07-29 | $35.15 | $35.28 | $34.84 | $34.91 | $33.61 | 156,135 |
2021-07-28 | $35.06 | $35.06 | $33.95 | $34.46 | $33.17 | 170,255 |
2021-07-27 | $32.77 | $34.00 | $32.66 | $33.58 | $32.33 | 154,763 |
2021-07-26 | $33.06 | $33.76 | $33.06 | $33.22 | $31.98 | 69,619 |
2021-07-23 | $32.98 | $33.50 | $32.73 | $32.96 | $31.73 | 114,381 |
2021-07-22 | $33.78 | $34.20 | $32.76 | $32.82 | $31.60 | 91,353 |
2021-07-21 | $33.95 | $34.42 | $33.74 | $33.90 | $32.64 | 107,104 |
2021-07-20 | $33.06 | $34.40 | $33.06 | $33.54 | $32.29 | 191,795 |
2021-07-19 | $34.09 | $34.09 | $32.74 | $32.97 | $31.74 | 163,920 |
2021-07-16 | $34.85 | $34.99 | $33.86 | $33.97 | $32.70 | 96,567 |
2021-07-15 | $33.96 | $34.71 | $33.78 | $34.63 | $33.34 | 126,254 |
2021-07-14 | $34.34 | $34.77 | $33.91 | $34.23 | $32.95 | 103,793 |
2021-07-13 | $34.75 | $34.91 | $34.09 | $34.24 | $32.96 | 103,134 |
2021-07-12 | $34.39 | $35.02 | $34.10 | $34.89 | $33.59 | 164,828 |
2021-07-09 | $35.32 | $35.32 | $34.26 | $34.78 | $33.48 | 183,128 |
2021-07-08 | $34.14 | $34.32 | $33.43 | $33.74 | $32.48 | 257,866 |
2021-07-07 | $34.47 | $35.32 | $34.47 | $34.71 | $33.42 | 211,287 |
2021-07-06 | $35.40 | $35.40 | $34.44 | $34.80 | $33.50 | 190,386 |
2021-07-02 | $36.00 | $36.06 | $35.57 | $35.59 | $34.26 | 131,769 |
2021-07-01 | $36.07 | $36.32 | $35.92 | $36.09 | $34.74 | 112,164 |
2021-06-30 | $35.84 | $36.31 | $35.84 | $35.97 | $34.63 | 108,621 |
2021-06-29 | $36.23 | $36.24 | $35.97 | $36.02 | $34.68 | 161,970 |
2021-06-28 | $37.02 | $37.13 | $35.94 | $35.96 | $34.62 | 129,599 |
2021-06-25 | $37.15 | $37.66 | $37.02 | $37.36 | $35.97 | 365,320 |
2021-06-24 | $36.99 | $37.28 | $36.49 | $37.26 | $35.87 | 77,305 |
2021-06-23 | $36.79 | $37.12 | $36.46 | $36.55 | $35.19 | 165,985 |
2021-06-22 | $37.23 | $37.44 | $36.43 | $36.88 | $35.50 | 101,488 |
2021-06-21 | $36.32 | $37.57 | $36.30 | $37.24 | $35.85 | 126,679 |
2021-06-18 | $37.09 | $37.71 | $36.07 | $36.16 | $34.81 | 350,551 |
2021-06-17 | $39.06 | $39.23 | $37.59 | $37.73 | $36.32 | 186,309 |
2021-06-16 | $38.20 | $39.31 | $37.82 | $39.03 | $37.57 | 135,796 |
2021-06-15 | $38.07 | $38.87 | $37.85 | $38.44 | $37.01 | 145,083 |
2021-06-14 | $37.94 | $38.01 | $37.38 | $37.83 | $36.42 | 147,676 |
2021-06-11 | $38.25 | $38.65 | $37.87 | $37.90 | $36.49 | 107,243 |
2021-06-10 | $38.82 | $39.00 | $37.99 | $38.05 | $36.63 | 100,797 |
2021-06-09 | $38.50 | $38.88 | $38.46 | $38.56 | $37.12 | 186,397 |
2021-06-08 | $38.90 | $39.29 | $38.51 | $39.06 | $37.60 | 117,170 |
2021-06-07 | $38.61 | $39.04 | $38.40 | $38.77 | $37.32 | 76,781 |
2021-06-04 | $38.80 | $39.22 | $38.16 | $38.66 | $37.22 | 79,491 |
2021-06-03 | $38.80 | $39.04 | $38.52 | $38.90 | $37.45 | 121,765 |
2021-06-02 | $39.31 | $39.51 | $38.71 | $38.80 | $37.35 | 97,803 |
2021-06-01 | $39.20 | $39.51 | $39.07 | $39.18 | $37.72 | 160,661 |
2021-05-28 | $39.26 | $39.26 | $38.00 | $38.99 | $37.54 | 92,641 |
2021-05-27 | $39.52 | $39.82 | $39.20 | $39.39 | $37.66 | 140,185 |
2021-05-26 | $38.55 | $39.17 | $38.51 | $39.03 | $37.32 | 79,610 |
2021-05-25 | $40.02 | $40.32 | $38.63 | $38.63 | $36.93 | 141,070 |
2021-05-24 | $41.06 | $41.06 | $39.72 | $40.09 | $38.33 | 137,736 |
2021-05-21 | $40.13 | $41.07 | $39.80 | $40.72 | $38.93 | 570,903 |
2021-05-20 | $39.65 | $39.84 | $39.12 | $39.76 | $38.01 | 173,725 |
2021-05-19 | $39.39 | $39.93 | $38.64 | $39.88 | $38.13 | 141,927 |
2021-05-18 | $40.38 | $40.64 | $39.80 | $39.80 | $38.05 | 114,942 |
2021-05-17 | $40.12 | $40.66 | $39.93 | $40.59 | $38.81 | 98,783 |
2021-05-14 | $40.60 | $40.60 | $39.89 | $40.37 | $38.60 | 110,267 |
2021-05-13 | $37.86 | $40.32 | $37.86 | $40.05 | $38.29 | 191,748 |
2021-05-12 | $38.81 | $39.22 | $37.86 | $37.98 | $36.31 | 99,289 |
2021-05-11 | $38.61 | $39.31 | $38.36 | $38.70 | $37.00 | 87,332 |
2021-05-10 | $39.67 | $40.12 | $38.82 | $38.89 | $37.18 | 105,458 |
2021-05-07 | $39.70 | $39.94 | $39.25 | $39.58 | $37.84 | 94,655 |
2021-05-06 | $38.94 | $39.88 | $38.75 | $39.80 | $38.05 | 117,581 |
2021-05-05 | $38.88 | $38.97 | $38.40 | $38.84 | $37.13 | 81,415 |
2021-05-04 | $38.43 | $39.16 | $38.43 | $38.89 | $37.18 | 89,081 |
2021-05-03 | $38.72 | $39.00 | $38.19 | $38.78 | $37.08 | 218,674 |
2021-04-30 | $38.07 | $38.60 | $37.80 | $37.89 | $36.23 | 213,685 |
2021-04-29 | $38.66 | $39.11 | $38.33 | $38.47 | $36.78 | 116,282 |
2021-04-28 | $38.53 | $39.29 | $38.19 | $38.20 | $36.52 | 82,495 |
2021-04-27 | $39.39 | $39.61 | $37.97 | $38.54 | $36.85 | 166,430 |
2021-04-26 | $39.41 | $39.98 | $38.59 | $38.86 | $37.15 | 110,087 |
2021-04-23 | $38.00 | $39.63 | $38.00 | $39.40 | $37.67 | 174,662 |
2021-04-22 | $38.42 | $38.72 | $37.99 | $38.00 | $36.33 | 99,189 |
2021-04-21 | $37.65 | $38.60 | $37.65 | $38.49 | $36.80 | 99,260 |
2021-04-20 | $38.67 | $38.90 | $37.65 | $37.67 | $36.02 | 128,894 |
2021-04-19 | $39.04 | $39.57 | $38.51 | $39.03 | $37.32 | 98,114 |
2021-04-16 | $39.37 | $39.50 | $38.77 | $39.10 | $37.38 | 77,142 |
2021-04-15 | $38.98 | $39.16 | $38.18 | $38.85 | $37.14 | 84,783 |
2021-04-14 | $38.51 | $39.39 | $38.51 | $39.00 | $37.29 | 92,220 |
2021-04-13 | $39.18 | $39.51 | $38.52 | $38.53 | $36.84 | 96,110 |
2021-04-12 | $39.53 | $39.70 | $39.21 | $39.48 | $37.75 | 96,605 |
2021-04-09 | $39.41 | $39.50 | $39.04 | $39.37 | $37.64 | 123,176 |
2021-04-08 | $39.11 | $39.24 | $38.50 | $39.19 | $37.47 | 147,753 |
2021-04-07 | $39.56 | $39.59 | $38.89 | $39.22 | $37.50 | 157,880 |
2021-04-06 | $39.73 | $39.95 | $39.19 | $39.38 | $37.65 | 137,012 |
2021-04-05 | $40.24 | $40.80 | $39.38 | $39.81 | $38.06 | 192,173 |
2021-04-01 | $39.64 | $39.73 | $39.07 | $39.54 | $37.80 | 128,247 |
2021-03-31 | $40.17 | $40.93 | $39.54 | $39.90 | $38.15 | 195,112 |
2021-03-30 | $40.45 | $41.15 | $40.30 | $40.37 | $38.60 | 115,363 |
2021-03-29 | $40.28 | $41.40 | $39.78 | $40.09 | $38.33 | 179,842 |
2021-03-26 | $40.03 | $40.86 | $39.62 | $40.76 | $38.97 | 95,579 |
2021-03-25 | $38.63 | $39.73 | $38.01 | $39.58 | $37.84 | 118,912 |
2021-03-24 | $39.30 | $40.36 | $38.56 | $38.87 | $37.16 | 135,107 |
2021-03-23 | $39.39 | $39.80 | $38.50 | $38.77 | $37.07 | 161,461 |
2021-03-22 | $40.83 | $40.83 | $39.62 | $39.91 | $38.16 | 114,469 |
2021-03-19 | $40.09 | $41.44 | $39.39 | $41.28 | $39.47 | 592,776 |
2021-03-18 | $41.31 | $42.12 | $40.48 | $40.87 | $39.07 | 158,480 |
2021-03-17 | $40.83 | $41.62 | $40.38 | $40.76 | $38.97 | 142,868 |
2021-03-16 | $41.16 | $41.58 | $40.70 | $41.18 | $39.37 | 170,097 |
2021-03-15 | $42.51 | $42.51 | $40.72 | $41.42 | $39.60 | 153,527 |
2021-03-12 | $42.00 | $42.79 | $41.66 | $42.37 | $40.51 | 147,473 |
2021-03-11 | $41.39 | $41.68 | $41.09 | $41.57 | $39.74 | 131,471 |
2021-03-10 | $40.45 | $41.84 | $40.06 | $41.62 | $39.79 | 191,906 |
2021-03-09 | $40.71 | $41.19 | $39.70 | $40.51 | $38.73 | 144,344 |
2021-03-08 | $39.95 | $41.15 | $39.47 | $40.86 | $39.07 | 175,420 |
2021-03-05 | $38.54 | $39.44 | $38.27 | $39.27 | $37.54 | 199,154 |
2021-03-04 | $37.59 | $38.82 | $37.28 | $37.82 | $36.16 | 166,937 |
2021-03-03 | $36.98 | $38.49 | $36.91 | $37.58 | $35.93 | 155,639 |
2021-03-02 | $37.06 | $37.17 | $36.50 | $36.80 | $35.18 | 89,392 |
2021-03-01 | $37.02 | $37.25 | $36.56 | $37.11 | $35.48 | 85,522 |
2021-02-26 | $37.21 | $37.24 | $35.46 | $36.23 | $34.64 | 193,098 |
2021-02-25 | $37.78 | $38.14 | $37.38 | $37.52 | $35.61 | 154,950 |
2021-02-24 | $37.25 | $37.98 | $37.02 | $37.70 | $35.78 | 142,665 |
2021-02-23 | $37.00 | $37.92 | $36.45 | $36.89 | $35.01 | 155,135 |
2021-02-22 | $35.79 | $36.64 | $35.28 | $36.53 | $34.67 | 103,764 |
2021-02-19 | $35.40 | $35.78 | $35.36 | $35.70 | $33.88 | 163,965 |
2021-02-18 | $35.45 | $35.85 | $35.15 | $35.24 | $33.44 | 114,018 |
2021-02-17 | $35.39 | $35.99 | $35.24 | $35.58 | $33.77 | 95,791 |
2021-02-16 | $35.35 | $35.92 | $35.35 | $35.59 | $33.77 | 101,100 |
2021-02-12 | $35.33 | $35.79 | $35.14 | $35.49 | $33.68 | 88,789 |
2021-02-11 | $35.45 | $35.88 | $34.91 | $35.48 | $33.67 | 176,894 |
2021-02-10 | $35.87 | $36.16 | $35.44 | $35.52 | $33.71 | 139,785 |
2021-02-09 | $35.12 | $35.81 | $34.75 | $35.63 | $33.81 | 126,832 |
2021-02-08 | $34.67 | $35.26 | $34.50 | $35.26 | $33.46 | 126,714 |
2021-02-05 | $34.58 | $34.76 | $34.00 | $34.42 | $32.66 | 104,606 |
2021-02-04 | $33.96 | $34.76 | $33.63 | $34.58 | $32.82 | 156,818 |
2021-02-03 | $33.60 | $33.79 | $33.12 | $33.66 | $31.94 | 116,776 |
2021-02-02 | $33.83 | $34.15 | $33.14 | $33.89 | $32.16 | 92,251 |
2021-02-01 | $33.01 | $33.43 | $32.40 | $33.21 | $31.52 | 110,226 |
2021-01-29 | $33.52 | $33.92 | $32.48 | $33.01 | $31.33 | 244,003 |
2021-01-28 | $34.40 | $34.40 | $32.68 | $33.16 | $31.47 | 233,478 |
2021-01-27 | $33.89 | $34.53 | $33.03 | $33.25 | $31.55 | 206,076 |
2021-01-26 | $35.25 | $35.30 | $34.79 | $34.87 | $33.09 | 80,274 |
2021-01-25 | $34.65 | $35.18 | $33.76 | $35.10 | $33.31 | 148,069 |
2021-01-22 | $33.81 | $35.17 | $33.52 | $35.05 | $33.26 | 173,427 |
2021-01-21 | $34.55 | $34.60 | $33.86 | $34.18 | $32.44 | 139,911 |
2021-01-20 | $34.84 | $35.20 | $34.53 | $34.74 | $32.97 | 116,104 |
2021-01-19 | $35.12 | $35.13 | $34.64 | $34.91 | $33.13 | 192,522 |
2021-01-15 | $34.68 | $35.08 | $34.36 | $34.81 | $33.03 | 114,738 |
2021-01-14 | $34.90 | $35.42 | $34.62 | $35.12 | $33.33 | 103,963 |
2021-01-13 | $35.15 | $35.15 | $34.26 | $34.51 | $32.75 | 101,633 |
2021-01-12 | $35.15 | $35.62 | $34.92 | $35.34 | $33.54 | 131,212 |
2021-01-11 | $33.70 | $34.72 | $33.70 | $34.68 | $32.91 | 205,075 |
2021-01-08 | $34.75 | $34.93 | $33.55 | $34.19 | $32.44 | 211,781 |
2021-01-07 | $34.79 | $35.31 | $34.41 | $34.83 | $33.05 | 236,686 |
2021-01-06 | $32.89 | $35.52 | $32.89 | $34.89 | $33.11 | 500,883 |
2021-01-05 | $31.84 | $32.49 | $31.50 | $32.01 | $30.38 | 292,230 |
2021-01-04 | $32.28 | $32.28 | $31.02 | $31.79 | $30.17 | 276,849 |
2020-12-31 | $31.79 | $32.27 | $31.57 | $32.10 | $30.46 | 113,997 |
2020-12-30 | $31.58 | $32.05 | $31.55 | $31.84 | $30.22 | 115,451 |
2020-12-29 | $32.27 | $32.41 | $31.38 | $31.60 | $29.99 | 111,561 |
2020-12-28 | $31.93 | $32.59 | $31.78 | $32.32 | $30.67 | 160,156 |
2020-12-24 | $31.50 | $32.00 | $31.21 | $31.87 | $30.24 | 97,758 |
2020-12-23 | $30.76 | $31.60 | $30.71 | $31.52 | $29.91 | 106,903 |
2020-12-22 | $31.57 | $31.99 | $30.64 | $30.69 | $29.12 | 105,748 |
2020-12-21 | $32.15 | $32.50 | $31.05 | $31.26 | $29.67 | 278,809 |
2020-12-18 | $32.54 | $32.83 | $31.93 | $32.25 | $30.61 | 944,317 |
2020-12-17 | $32.61 | $32.61 | $32.10 | $32.35 | $30.70 | 147,557 |
2020-12-16 | $32.95 | $33.02 | $32.46 | $32.49 | $30.83 | 185,797 |
2020-12-15 | $32.52 | $33.03 | $30.59 | $32.84 | $31.17 | 238,990 |
2020-12-14 | $32.50 | $32.60 | $31.95 | $32.04 | $30.41 | 150,057 |
2020-12-11 | $31.95 | $32.36 | $31.87 | $32.06 | $30.42 | 83,378 |
2020-12-10 | $31.96 | $32.29 | $31.65 | $32.28 | $30.63 | 71,842 |
2020-12-09 | $32.67 | $32.85 | $32.08 | $32.27 | $30.62 | 110,023 |
2020-12-08 | $31.56 | $32.26 | $31.56 | $32.20 | $30.56 | 107,497 |
2020-12-07 | $31.60 | $31.98 | $31.40 | $31.89 | $30.26 | 102,755 |
2020-12-04 | $31.43 | $32.04 | $31.21 | $31.97 | $30.34 | 101,675 |
2020-12-03 | $30.63 | $31.21 | $30.63 | $31.00 | $29.42 | 128,386 |
2020-12-02 | $30.55 | $31.06 | $30.36 | $30.97 | $29.39 | 167,199 |
2020-12-01 | $30.53 | $30.93 | $30.11 | $30.60 | $29.04 | 164,250 |
2020-11-30 | $30.97 | $30.97 | $29.89 | $29.95 | $28.42 | 145,231 |
2020-11-27 | $31.75 | $32.38 | $31.17 | $31.56 | $29.68 | 109,832 |
2020-11-25 | $32.14 | $32.86 | $31.50 | $31.77 | $29.88 | 122,297 |
2020-11-24 | $30.96 | $32.70 | $30.96 | $32.48 | $30.55 | 186,994 |
2020-11-23 | $30.74 | $31.55 | $30.34 | $31.15 | $29.30 | 182,724 |
2020-11-20 | $30.30 | $30.68 | $30.20 | $30.52 | $28.70 | 174,802 |
2020-11-19 | $30.42 | $30.88 | $30.14 | $30.80 | $28.97 | 87,117 |
2020-11-18 | $31.72 | $31.72 | $30.58 | $30.59 | $28.77 | 103,082 |
2020-11-17 | $31.02 | $31.76 | $30.36 | $31.36 | $29.49 | 182,172 |
2020-11-16 | $31.18 | $31.61 | $30.78 | $31.44 | $29.57 | 135,785 |
2020-11-13 | $29.55 | $30.49 | $29.45 | $30.20 | $28.40 | 114,677 |
2020-11-12 | $29.60 | $29.60 | $28.92 | $29.39 | $27.64 | 167,173 |
2020-11-11 | $31.12 | $31.12 | $29.54 | $29.92 | $28.14 | 132,446 |
2020-11-10 | $30.52 | $31.32 | $30.31 | $31.06 | $29.21 | 164,758 |
2020-11-09 | $28.60 | $31.40 | $28.17 | $30.22 | $28.42 | 258,115 |
2020-11-06 | $27.34 | $27.40 | $26.60 | $26.61 | $25.03 | 99,189 |
2020-11-05 | $26.10 | $27.39 | $26.10 | $27.13 | $25.52 | 102,647 |
2020-11-04 | $27.79 | $27.79 | $26.15 | $26.19 | $24.63 | 125,208 |
2020-11-03 | $28.32 | $28.72 | $27.92 | $28.48 | $26.79 | 121,487 |
2020-11-02 | $27.59 | $28.07 | $27.37 | $27.82 | $26.17 | 98,198 |
2020-10-30 | $27.33 | $27.96 | $27.14 | $27.38 | $25.75 | 103,964 |
2020-10-29 | $26.72 | $27.87 | $26.20 | $27.42 | $25.79 | 120,321 |
2020-10-28 | $27.41 | $28.10 | $26.87 | $26.88 | $25.28 | 144,339 |
2020-10-27 | $29.06 | $29.27 | $28.31 | $28.35 | $26.66 | 100,558 |
2020-10-26 | $28.97 | $29.00 | $28.37 | $28.92 | $27.20 | 88,267 |
2020-10-23 | $29.18 | $29.66 | $28.92 | $29.17 | $27.43 | 60,727 |
2020-10-22 | $28.25 | $29.14 | $28.02 | $29.05 | $27.32 | 98,166 |
2020-10-21 | $28.00 | $28.35 | $27.85 | $28.15 | $26.48 | 50,297 |
2020-10-20 | $27.91 | $28.43 | $27.91 | $28.05 | $26.38 | 84,576 |
2020-10-19 | $28.29 | $28.37 | $27.61 | $27.63 | $25.99 | 71,842 |
2020-10-16 | $27.99 | $28.36 | $27.67 | $28.08 | $26.41 | 72,239 |
2020-10-15 | $26.94 | $28.19 | $26.94 | $28.16 | $26.49 | 67,136 |
2020-10-14 | $28.06 | $28.48 | $27.41 | $27.43 | $25.80 | 71,818 |
2020-10-13 | $28.80 | $28.80 | $27.94 | $27.98 | $26.32 | 80,477 |
2020-10-12 | $28.45 | $29.11 | $28.30 | $29.08 | $27.35 | 81,709 |
2020-10-09 | $28.96 | $29.06 | $28.43 | $28.51 | $26.81 | 88,391 |
2020-10-08 | $28.36 | $28.87 | $28.24 | $28.80 | $27.09 | 113,070 |
2020-10-07 | $28.46 | $28.93 | $27.92 | $28.05 | $26.38 | 311,485 |
2020-10-06 | $28.11 | $28.85 | $27.94 | $28.19 | $26.51 | 251,227 |
2020-10-05 | $27.35 | $28.08 | $27.35 | $27.80 | $26.15 | 123,458 |
2020-10-02 | $26.41 | $27.41 | $26.40 | $27.27 | $25.65 | 161,301 |
2020-10-01 | $26.74 | $27.06 | $26.29 | $26.73 | $25.14 | 184,568 |
2020-09-30 | $26.90 | $27.43 | $26.63 | $26.82 | $25.22 | 163,867 |
2020-09-29 | $27.06 | $27.07 | $26.43 | $26.77 | $25.18 | 91,040 |
2020-09-28 | $26.93 | $29.62 | $26.93 | $27.17 | $25.55 | 123,254 |
2020-09-25 | $26.37 | $27.13 | $26.31 | $26.67 | $25.08 | 99,791 |
2020-09-24 | $26.53 | $27.32 | $26.46 | $26.69 | $25.10 | 108,383 |
2020-09-23 | $26.98 | $27.74 | $26.41 | $26.43 | $24.86 | 166,616 |
2020-09-22 | $27.48 | $27.79 | $26.78 | $27.06 | $25.45 | 139,030 |
2020-09-21 | $28.21 | $29.09 | $27.01 | $27.34 | $25.71 | 210,286 |
2020-09-18 | $29.18 | $29.18 | $28.47 | $28.76 | $27.05 | 690,536 |
2020-09-17 | $28.87 | $29.24 | $28.67 | $28.89 | $27.17 | 123,838 |
2020-09-16 | $29.38 | $29.72 | $28.89 | $29.34 | $27.59 | 172,149 |
2020-09-15 | $29.48 | $29.72 | $28.75 | $29.00 | $27.28 | 126,169 |
2020-09-14 | $28.92 | $29.55 | $28.92 | $29.18 | $27.44 | 118,693 |
2020-09-11 | $29.21 | $29.21 | $28.70 | $28.82 | $27.11 | 126,719 |
2020-09-10 | $29.63 | $30.13 | $29.00 | $29.10 | $27.37 | 126,787 |
2020-09-09 | $30.25 | $30.43 | $29.54 | $29.62 | $27.86 | 137,463 |
2020-09-08 | $30.92 | $30.92 | $29.77 | $30.07 | $28.28 | 115,103 |
2020-09-04 | $31.38 | $31.56 | $30.67 | $31.13 | $29.28 | 71,418 |
2020-09-03 | $30.66 | $31.64 | $30.55 | $30.71 | $28.88 | 121,694 |
2020-09-02 | $30.36 | $30.72 | $30.27 | $30.60 | $28.78 | 89,067 |
2020-09-01 | $30.33 | $30.58 | $30.21 | $30.45 | $28.64 | 88,522 |
2020-08-31 | $30.79 | $30.96 | $30.47 | $30.47 | $28.66 | 125,211 |
2020-08-28 | $31.61 | $31.63 | $30.95 | $31.16 | $29.05 | 88,863 |
2020-08-27 | $30.62 | $31.50 | $30.58 | $31.33 | $29.21 | 109,330 |
2020-08-26 | $31.31 | $31.58 | $30.67 | $30.74 | $28.66 | 91,224 |
2020-08-25 | $31.56 | $31.62 | $30.78 | $31.26 | $29.14 | 70,160 |
2020-08-24 | $30.70 | $31.21 | $30.28 | $31.17 | $29.06 | 72,578 |
2020-08-21 | $30.61 | $30.72 | $30.10 | $30.36 | $28.30 | 115,191 |
2020-08-20 | $30.56 | $30.70 | $30.38 | $30.50 | $28.43 | 76,011 |
2020-08-19 | $31.04 | $31.45 | $30.73 | $30.99 | $28.89 | 90,766 |
2020-08-18 | $31.46 | $31.46 | $30.87 | $30.98 | $28.88 | 85,494 |
2020-08-17 | $31.71 | $31.89 | $31.37 | $31.54 | $29.40 | 95,178 |
2020-08-14 | $31.49 | $32.21 | $31.47 | $31.98 | $29.81 | 163,624 |
2020-08-13 | $31.99 | $32.25 | $31.64 | $31.76 | $29.61 | 97,357 |
2020-08-12 | $32.91 | $33.02 | $30.30 | $32.24 | $30.06 | 120,987 |
2020-08-11 | $32.55 | $33.00 | $32.00 | $32.31 | $30.12 | 129,463 |
2020-08-10 | $31.73 | $32.74 | $31.61 | $31.90 | $29.74 | 108,012 |
2020-08-07 | $30.16 | $31.60 | $30.00 | $31.59 | $29.45 | 92,452 |
2020-08-06 | $30.26 | $30.51 | $30.02 | $30.28 | $28.23 | 72,082 |
2020-08-05 | $29.84 | $30.49 | $29.52 | $30.39 | $28.33 | 165,108 |
2020-08-04 | $29.44 | $29.58 | $29.13 | $29.52 | $27.52 | 110,134 |
2020-08-03 | $29.92 | $29.92 | $29.52 | $29.63 | $27.62 | 114,206 |
2020-07-31 | $29.93 | $30.12 | $29.08 | $29.79 | $27.77 | 172,761 |
2020-07-30 | $30.19 | $30.30 | $29.63 | $30.15 | $28.11 | 91,419 |
2020-07-29 | $29.81 | $30.98 | $29.58 | $30.78 | $28.69 | 118,737 |
2020-07-28 | $30.68 | $30.80 | $29.67 | $29.71 | $27.70 | 129,836 |
2020-07-27 | $29.73 | $29.73 | $29.07 | $29.32 | $27.33 | 79,396 |
2020-07-24 | $30.31 | $30.59 | $29.85 | $29.89 | $27.87 | 72,918 |
2020-07-23 | $29.70 | $30.35 | $29.70 | $30.27 | $28.22 | 100,228 |
2020-07-22 | $30.32 | $30.62 | $29.57 | $29.75 | $27.73 | 97,552 |
2020-07-21 | $29.26 | $30.68 | $29.26 | $30.61 | $28.54 | 204,530 |
2020-07-20 | $29.22 | $29.29 | $28.75 | $28.88 | $26.92 | 93,785 |
2020-07-17 | $29.70 | $30.00 | $29.30 | $29.38 | $27.39 | 126,021 |
2020-07-16 | $29.82 | $30.24 | $29.62 | $29.86 | $27.84 | 133,798 |
2020-07-15 | $29.52 | $30.54 | $29.34 | $30.10 | $28.06 | 228,099 |
2020-07-14 | $28.88 | $29.39 | $28.32 | $28.76 | $26.81 | 195,566 |
2020-07-13 | $28.78 | $29.46 | $28.29 | $28.97 | $27.01 | 157,949 |
2020-07-10 | $27.27 | $28.40 | $27.27 | $28.33 | $26.41 | 165,955 |
2020-07-09 | $27.90 | $27.90 | $26.95 | $27.13 | $25.29 | 143,316 |
2020-07-08 | $28.29 | $28.65 | $27.57 | $28.02 | $26.12 | 187,320 |
2020-07-07 | $28.72 | $28.78 | $28.12 | $28.32 | $26.40 | 180,664 |
2020-07-06 | $29.88 | $30.20 | $28.92 | $29.04 | $27.07 | 111,905 |
2020-07-02 | $30.01 | $30.37 | $29.11 | $29.24 | $27.26 | 128,576 |
2020-07-01 | $30.56 | $31.24 | $29.16 | $29.24 | $27.26 | 174,738 |
2020-06-30 | $30.06 | $31.27 | $30.06 | $30.76 | $28.68 | 155,403 |
2020-06-29 | $29.26 | $30.31 | $29.15 | $30.23 | $28.18 | 126,432 |
2020-06-26 | $29.72 | $29.72 | $28.52 | $28.74 | $26.79 | 295,147 |
2020-06-25 | $28.66 | $29.75 | $28.66 | $29.72 | $27.71 | 173,685 |
2020-06-24 | $29.48 | $29.48 | $28.58 | $28.83 | $26.88 | 170,593 |
2020-06-23 | $30.71 | $30.89 | $29.87 | $29.88 | $27.86 | 139,025 |
2020-06-22 | $29.94 | $30.56 | $29.65 | $30.30 | $28.25 | 129,886 |
2020-06-19 | $30.56 | $30.56 | $29.54 | $30.33 | $28.28 | 562,281 |
2020-06-18 | $29.89 | $30.93 | $29.89 | $30.37 | $28.31 | 144,744 |
2020-06-17 | $31.04 | $31.45 | $30.15 | $30.21 | $28.16 | 181,029 |
2020-06-16 | $31.52 | $31.76 | $30.58 | $31.09 | $28.98 | 221,720 |
2020-06-15 | $29.43 | $30.92 | $29.11 | $30.30 | $28.25 | 206,071 |
2020-06-12 | $30.96 | $30.96 | $29.52 | $30.30 | $28.25 | 185,757 |
2020-06-11 | $30.61 | $30.73 | $29.36 | $29.60 | $27.59 | 218,261 |
2020-06-10 | $33.47 | $33.47 | $31.99 | $32.04 | $29.87 | 141,727 |
2020-06-09 | $33.26 | $34.16 | $32.74 | $33.42 | $31.16 | 171,463 |
2020-06-08 | $34.16 | $34.52 | $33.37 | $33.90 | $31.60 | 185,580 |
2020-06-05 | $33.91 | $34.65 | $32.87 | $33.80 | $31.51 | 203,886 |
2020-06-04 | $31.40 | $32.13 | $31.14 | $31.94 | $29.78 | 155,954 |
2020-06-03 | $31.27 | $32.52 | $31.27 | $31.74 | $29.59 | 143,659 |
2020-06-02 | $31.00 | $31.31 | $30.43 | $30.64 | $28.56 | 106,148 |
2020-06-01 | $31.20 | $31.49 | $30.67 | $30.67 | $28.59 | 139,600 |
2020-05-29 | $31.49 | $31.49 | $30.65 | $31.32 | $29.20 | 173,239 |
2020-05-28 | $34.12 | $34.12 | $31.86 | $32.20 | $29.76 | 165,436 |
2020-05-27 | $32.30 | $33.70 | $31.90 | $33.42 | $30.89 | 196,841 |
2020-05-26 | $31.21 | $31.61 | $30.80 | $31.25 | $28.88 | 175,675 |
2020-05-22 | $30.14 | $30.14 | $29.30 | $29.86 | $27.60 | 100,372 |
2020-05-21 | $30.13 | $30.65 | $29.74 | $29.83 | $27.57 | 154,988 |
2020-05-20 | $28.83 | $30.10 | $28.83 | $30.08 | $27.80 | 193,326 |
2020-05-19 | $29.51 | $29.68 | $28.26 | $28.27 | $26.13 | 138,629 |
2020-05-18 | $28.87 | $30.06 | $28.76 | $29.79 | $27.53 | 209,306 |
2020-05-15 | $27.25 | $27.79 | $26.97 | $27.54 | $25.45 | 216,616 |
2020-05-14 | $26.92 | $28.00 | $26.32 | $27.60 | $25.51 | 235,787 |
2020-05-13 | $28.50 | $28.56 | $26.85 | $27.63 | $25.54 | 271,496 |
2020-05-12 | $30.00 | $30.47 | $28.54 | $28.61 | $26.44 | 208,166 |
2020-05-11 | $30.90 | $30.91 | $29.61 | $30.19 | $27.90 | 217,853 |
2020-05-08 | $31.38 | $31.83 | $31.10 | $31.56 | $29.17 | 129,728 |
2020-05-07 | $31.52 | $31.65 | $30.51 | $30.67 | $28.35 | 120,393 |
2020-05-06 | $31.62 | $32.13 | $30.66 | $30.89 | $28.55 | 128,325 |
2020-05-05 | $32.39 | $32.66 | $31.44 | $31.60 | $29.21 | 157,284 |
2020-05-04 | $31.40 | $31.97 | $30.80 | $31.79 | $29.38 | 165,513 |
2020-05-01 | $32.19 | $32.81 | $31.37 | $31.81 | $29.40 | 136,984 |
2020-04-30 | $34.11 | $34.42 | $33.01 | $33.13 | $30.62 | 175,110 |
2020-04-29 | $33.91 | $35.92 | $33.34 | $35.10 | $32.44 | 223,535 |
2020-04-28 | $33.15 | $33.36 | $31.91 | $32.78 | $30.30 | 173,504 |
2020-04-27 | $31.64 | $33.44 | $31.54 | $32.94 | $30.45 | 127,191 |
2020-04-24 | $31.31 | $31.73 | $30.99 | $31.21 | $28.85 | 120,299 |
2020-04-23 | $30.71 | $31.67 | $30.60 | $31.20 | $28.84 | 138,283 |
2020-04-22 | $31.08 | $31.36 | $30.21 | $30.81 | $28.48 | 131,221 |
2020-04-21 | $30.21 | $30.98 | $29.99 | $30.80 | $28.47 | 123,806 |
2020-04-20 | $30.81 | $32.04 | $30.81 | $31.31 | $28.94 | 172,972 |
2020-04-17 | $32.12 | $32.34 | $31.19 | $31.71 | $29.31 | 229,995 |
2020-04-16 | $31.06 | $31.53 | $29.85 | $30.69 | $28.37 | 211,917 |
2020-04-15 | $31.83 | $33.47 | $31.20 | $31.36 | $28.99 | 216,087 |
2020-04-14 | $34.09 | $34.26 | $32.46 | $32.75 | $30.27 | 117,903 |
2020-04-13 | $34.53 | $35.16 | $32.73 | $33.00 | $30.50 | 101,958 |
2020-04-09 | $33.26 | $35.20 | $33.05 | $34.97 | $32.32 | 141,070 |
2020-04-08 | $32.18 | $33.11 | $31.68 | $32.53 | $30.07 | 135,590 |
2020-04-07 | $33.34 | $33.34 | $31.46 | $31.88 | $29.47 | 192,196 |
2020-04-06 | $33.41 | $33.51 | $31.82 | $32.60 | $30.13 | 219,272 |
2020-04-03 | $32.44 | $32.91 | $31.25 | $32.27 | $29.83 | 228,856 |
2020-04-02 | $31.36 | $32.73 | $31.13 | $32.58 | $30.11 | 196,972 |
2020-04-01 | $31.68 | $31.68 | $30.56 | $31.53 | $29.14 | 276,512 |
2020-03-31 | $32.00 | $32.63 | $31.48 | $32.39 | $29.94 | 192,880 |
2020-03-30 | $31.69 | $32.69 | $30.01 | $32.30 | $29.85 | 214,699 |
2020-03-27 | $32.20 | $33.14 | $31.18 | $31.39 | $29.01 | 223,573 |
2020-03-26 | $31.33 | $33.48 | $31.26 | $33.39 | $30.86 | 173,402 |
2020-03-25 | $31.62 | $31.98 | $30.05 | $30.74 | $28.41 | 320,812 |
2020-03-24 | $30.50 | $31.93 | $30.02 | $31.69 | $29.29 | 259,611 |
2020-03-23 | $31.23 | $32.21 | $28.36 | $29.55 | $27.31 | 319,170 |
2020-03-20 | $33.49 | $33.81 | $31.02 | $31.21 | $28.85 | 502,465 |
2020-03-19 | $32.85 | $35.24 | $32.13 | $34.21 | $31.62 | 308,746 |
2020-03-18 | $31.77 | $34.22 | $31.77 | $33.03 | $30.53 | 264,819 |
2020-03-17 | $29.46 | $34.00 | $28.92 | $33.47 | $30.94 | 418,658 |
2020-03-16 | $27.75 | $30.10 | $27.70 | $28.95 | $26.76 | 307,458 |
2020-03-13 | $29.61 | $31.25 | $28.85 | $31.23 | $28.87 | 308,529 |
2020-03-12 | $28.00 | $30.25 | $27.54 | $28.02 | $25.90 | 354,559 |
2020-03-11 | $30.17 | $30.75 | $29.43 | $29.73 | $27.48 | 237,203 |
2020-03-10 | $30.94 | $31.35 | $29.95 | $30.94 | $28.60 | 195,151 |
2020-03-09 | $31.14 | $31.76 | $29.80 | $30.07 | $27.79 | 189,196 |
2020-03-06 | $32.44 | $33.32 | $32.03 | $33.14 | $30.63 | 184,719 |
2020-03-05 | $34.20 | $34.39 | $32.95 | $33.58 | $31.04 | 184,743 |
2020-03-04 | $34.88 | $35.14 | $33.91 | $35.05 | $32.40 | 138,634 |
2020-03-03 | $35.32 | $36.25 | $34.19 | $34.64 | $32.02 | 144,920 |
2020-03-02 | $33.53 | $35.66 | $33.44 | $35.57 | $32.88 | 160,251 |
2020-02-28 | $34.52 | $35.21 | $33.10 | $33.69 | $31.14 | 258,614 |
2020-02-27 | $36.23 | $37.25 | $35.55 | $35.59 | $32.90 | 183,707 |
2020-02-26 | $37.50 | $37.95 | $36.99 | $37.05 | $33.99 | 102,084 |
2020-02-25 | $38.24 | $38.24 | $37.35 | $37.35 | $34.26 | 128,046 |
2020-02-24 | $38.23 | $38.49 | $38.06 | $38.27 | $35.11 | 66,149 |
2020-02-21 | $39.51 | $39.52 | $39.06 | $39.28 | $36.03 | 97,006 |
2020-02-20 | $39.13 | $39.62 | $39.13 | $39.52 | $36.25 | 63,746 |
2020-02-19 | $39.24 | $39.53 | $39.13 | $39.26 | $36.01 | 63,878 |
2020-02-18 | $39.11 | $39.33 | $38.90 | $39.20 | $35.96 | 101,297 |
2020-02-14 | $39.58 | $39.75 | $39.26 | $39.29 | $36.04 | 71,650 |
2020-02-13 | $39.11 | $39.60 | $39.01 | $39.58 | $36.31 | 73,905 |
2020-02-12 | $39.24 | $39.43 | $39.09 | $39.32 | $36.07 | 77,587 |
2020-02-11 | $38.95 | $39.38 | $38.95 | $39.04 | $35.81 | 47,595 |
2020-02-10 | $38.57 | $38.86 | $38.46 | $38.86 | $35.65 | 86,246 |
2020-02-07 | $38.85 | $38.95 | $38.59 | $38.76 | $35.56 | 55,701 |
2020-02-06 | $39.68 | $39.68 | $39.06 | $39.07 | $35.84 | 51,763 |
2020-02-05 | $39.31 | $39.56 | $39.07 | $39.50 | $36.23 | 87,912 |
2020-02-04 | $38.98 | $39.25 | $38.79 | $38.87 | $35.66 | 81,724 |
2020-02-03 | $37.90 | $38.55 | $37.81 | $38.42 | $35.24 | 180,202 |
2020-01-31 | $38.42 | $38.74 | $37.71 | $37.79 | $34.67 | 131,587 |
2020-01-30 | $38.00 | $38.66 | $38.00 | $38.65 | $35.45 | 127,408 |
2020-01-29 | $38.42 | $38.66 | $38.01 | $38.31 | $35.14 | 114,619 |
2020-01-28 | $38.98 | $40.49 | $38.17 | $38.46 | $35.28 | 156,044 |
2020-01-27 | $38.88 | $39.27 | $38.45 | $38.94 | $35.72 | 99,793 |
2020-01-24 | $39.82 | $40.00 | $39.13 | $39.45 | $36.19 | 80,308 |
2020-01-23 | $39.95 | $40.07 | $39.58 | $39.97 | $36.67 | 160,505 |
2020-01-22 | $40.43 | $40.43 | $39.99 | $40.03 | $36.72 | 85,040 |
2020-01-21 | $40.62 | $40.88 | $40.18 | $40.24 | $36.91 | 132,417 |
2020-01-17 | $41.27 | $41.27 | $40.81 | $40.92 | $37.54 | 100,686 |
2020-01-16 | $40.67 | $41.04 | $40.55 | $40.94 | $37.56 | 105,501 |
2020-01-15 | $40.12 | $40.49 | $40.05 | $40.44 | $37.10 | 141,961 |
2020-01-14 | $40.01 | $40.48 | $39.89 | $40.33 | $37.00 | 108,209 |
2020-01-13 | $39.91 | $40.19 | $39.72 | $40.18 | $36.86 | 58,732 |
2020-01-10 | $40.25 | $40.25 | $39.77 | $39.92 | $36.62 | 74,647 |
2020-01-09 | $40.50 | $40.60 | $40.13 | $40.31 | $36.98 | 91,636 |
2020-01-08 | $39.82 | $40.41 | $39.82 | $40.25 | $36.92 | 95,423 |
2020-01-07 | $40.40 | $40.49 | $39.82 | $39.92 | $36.62 | 97,849 |
2020-01-06 | $40.27 | $40.64 | $40.08 | $40.48 | $37.13 | 127,561 |
2020-01-03 | $40.18 | $40.77 | $40.11 | $40.68 | $37.32 | 174,476 |
2020-01-02 | $40.70 | $40.79 | $40.45 | $40.70 | $37.34 | 134,962 |
2019-12-31 | $40.62 | $41.02 | $40.55 | $40.56 | $37.21 | 151,725 |
2019-12-30 | $40.83 | $41.00 | $40.66 | $40.82 | $37.45 | 71,299 |
2019-12-27 | $40.84 | $40.84 | $40.42 | $40.68 | $37.32 | 133,281 |
2019-12-26 | $40.81 | $40.88 | $40.69 | $40.87 | $37.49 | 72,187 |
2019-12-24 | $40.95 | $41.01 | $40.80 | $40.81 | $37.44 | 65,754 |
2019-12-23 | $41.49 | $41.49 | $40.81 | $40.93 | $37.55 | 131,791 |
2019-12-20 | $41.40 | $41.50 | $41.05 | $41.38 | $37.96 | 961,131 |
2019-12-19 | $40.46 | $41.23 | $40.46 | $41.22 | $37.81 | 196,668 |
2019-12-18 | $41.40 | $41.42 | $40.10 | $40.39 | $37.05 | 322,128 |
2019-12-17 | $41.08 | $41.30 | $40.73 | $41.19 | $37.78 | 129,491 |
2019-12-16 | $40.82 | $41.21 | $40.72 | $40.99 | $37.60 | 115,808 |
2019-12-13 | $40.68 | $40.77 | $40.08 | $40.44 | $37.10 | 124,696 |
2019-12-12 | $39.79 | $40.75 | $39.79 | $40.58 | $37.23 | 129,269 |
2019-12-11 | $39.90 | $40.00 | $39.66 | $39.70 | $36.42 | 109,874 |
2019-12-10 | $39.79 | $40.09 | $39.79 | $39.87 | $36.57 | 117,812 |
2019-12-09 | $39.93 | $40.10 | $39.69 | $39.90 | $36.60 | 112,441 |
2019-12-06 | $40.23 | $40.43 | $40.00 | $40.05 | $36.74 | 122,935 |
2019-12-05 | $39.81 | $39.87 | $39.67 | $39.70 | $36.42 | 112,462 |
2019-12-04 | $39.36 | $39.98 | $39.36 | $39.56 | $36.29 | 140,631 |
2019-12-03 | $39.23 | $39.31 | $38.94 | $39.27 | $36.02 | 78,100 |
2019-12-02 | $40.12 | $40.19 | $39.59 | $39.64 | $36.36 | 104,386 |
2019-11-29 | $39.93 | $40.25 | $39.80 | $40.00 | $36.69 | 84,160 |
2019-11-27 | $40.06 | $40.22 | $39.90 | $40.04 | $36.73 | 104,232 |
2019-11-26 | $40.17 | $40.58 | $40.10 | $40.13 | $36.57 | 154,566 |
2019-11-25 | $39.91 | $40.71 | $39.83 | $40.37 | $36.78 | 182,084 |
2019-11-22 | $40.21 | $40.22 | $39.84 | $39.90 | $36.36 | 74,916 |
2019-11-21 | $40.49 | $40.49 | $39.75 | $40.01 | $36.46 | 124,279 |
2019-11-20 | $40.26 | $40.57 | $40.01 | $40.27 | $36.69 | 138,787 |
2019-11-19 | $40.44 | $40.59 | $40.20 | $40.40 | $36.81 | 100,572 |
2019-11-18 | $40.16 | $40.28 | $39.87 | $40.23 | $36.66 | 91,197 |
2019-11-15 | $40.65 | $40.65 | $40.19 | $40.28 | $36.70 | 198,261 |
2019-11-14 | $40.26 | $40.41 | $40.06 | $40.36 | $36.78 | 100,611 |
2019-11-13 | $40.38 | $40.47 | $40.08 | $40.24 | $36.67 | 100,720 |
2019-11-12 | $40.62 | $40.66 | $40.28 | $40.62 | $37.01 | 96,108 |
2019-11-11 | $40.56 | $40.82 | $40.26 | $40.52 | $36.92 | 62,193 |
2019-11-08 | $40.27 | $40.68 | $40.27 | $40.60 | $36.99 | 86,164 |
2019-11-07 | $40.77 | $40.93 | $40.35 | $40.47 | $36.88 | 84,061 |
2019-11-06 | $40.47 | $40.57 | $40.10 | $40.36 | $36.78 | 76,639 |
2019-11-05 | $40.56 | $40.77 | $40.13 | $40.55 | $36.95 | 82,753 |
2019-11-04 | $39.98 | $40.32 | $39.98 | $40.20 | $36.63 | 106,860 |
2019-11-01 | $39.90 | $40.08 | $39.62 | $39.92 | $36.37 | 115,090 |
2019-10-31 | $39.53 | $39.77 | $39.00 | $39.75 | $36.22 | 159,136 |
2019-10-30 | $39.98 | $40.05 | $39.03 | $39.80 | $36.27 | 159,887 |
2019-10-29 | $38.97 | $39.92 | $38.34 | $39.89 | $36.35 | 274,225 |
2019-10-28 | $37.40 | $38.12 | $37.40 | $38.03 | $34.65 | 93,684 |
2019-10-25 | $37.35 | $37.69 | $37.27 | $37.39 | $34.07 | 81,107 |
2019-10-24 | $37.79 | $37.79 | $37.20 | $37.34 | $34.02 | 64,913 |
2019-10-23 | $37.51 | $37.93 | $37.40 | $37.63 | $34.29 | 153,325 |
2019-10-22 | $37.68 | $38.05 | $37.42 | $37.84 | $34.48 | 119,069 |
2019-10-21 | $37.89 | $38.40 | $37.75 | $37.83 | $34.47 | 131,630 |
2019-10-18 | $37.19 | $37.80 | $37.12 | $37.70 | $34.35 | 167,511 |
2019-10-17 | $36.95 | $37.21 | $36.75 | $37.19 | $33.89 | 162,844 |
2019-10-16 | $37.00 | $37.36 | $36.68 | $36.79 | $33.52 | 90,179 |
2019-10-15 | $36.53 | $37.08 | $36.53 | $36.94 | $33.66 | 110,273 |
2019-10-14 | $36.34 | $36.58 | $36.22 | $36.54 | $33.29 | 61,049 |
2019-10-11 | $36.52 | $37.21 | $36.47 | $36.53 | $33.29 | 135,156 |
2019-10-10 | $36.02 | $36.36 | $35.93 | $35.96 | $32.77 | 75,635 |
2019-10-09 | $36.04 | $36.17 | $35.62 | $35.85 | $32.67 | 103,347 |
2019-10-08 | $35.86 | $35.95 | $35.58 | $35.72 | $32.55 | 127,917 |
2019-10-07 | $36.04 | $36.48 | $36.04 | $36.28 | $33.06 | 112,535 |
2019-10-04 | $35.85 | $36.27 | $35.73 | $36.27 | $33.05 | 77,655 |
2019-10-03 | $35.94 | $36.05 | $35.44 | $35.80 | $32.62 | 111,350 |
2019-10-02 | $35.93 | $36.16 | $35.69 | $36.14 | $32.93 | 111,911 |
2019-10-01 | $36.63 | $37.06 | $35.94 | $36.19 | $32.98 | 186,561 |
2019-09-30 | $36.99 | $36.99 | $36.55 | $36.59 | $33.34 | 109,019 |
2019-09-27 | $37.02 | $37.57 | $36.80 | $36.94 | $33.66 | 89,657 |
2019-09-26 | $37.20 | $37.30 | $36.82 | $36.84 | $33.57 | 72,776 |
2019-09-25 | $36.76 | $37.48 | $36.74 | $37.42 | $34.10 | 113,980 |
2019-09-24 | $37.04 | $37.19 | $36.36 | $36.61 | $33.36 | 159,960 |
2019-09-23 | $36.75 | $37.17 | $36.55 | $36.92 | $33.64 | 132,820 |
2019-09-20 | $36.97 | $37.30 | $36.61 | $36.86 | $33.59 | 305,223 |
2019-09-19 | $37.23 | $37.69 | $36.81 | $36.93 | $33.65 | 154,699 |
2019-09-18 | $37.41 | $37.49 | $37.04 | $37.19 | $33.89 | 146,545 |
2019-09-17 | $37.61 | $37.61 | $36.97 | $37.43 | $34.11 | 78,635 |
2019-09-16 | $37.91 | $38.41 | $37.46 | $37.61 | $34.27 | 227,474 |
2019-09-13 | $38.06 | $38.35 | $37.75 | $38.14 | $34.75 | 179,155 |
2019-09-12 | $36.80 | $37.70 | $36.60 | $37.55 | $34.22 | 128,766 |
2019-09-11 | $36.44 | $37.24 | $35.72 | $36.98 | $33.70 | 177,537 |
2019-09-10 | $35.67 | $36.40 | $35.55 | $36.22 | $33.00 | 100,661 |
2019-09-09 | $34.99 | $35.90 | $34.72 | $35.69 | $32.52 | 95,440 |
2019-09-06 | $35.08 | $35.27 | $34.77 | $34.84 | $31.75 | 56,113 |
2019-09-05 | $34.88 | $35.76 | $34.79 | $35.01 | $31.90 | 127,851 |
2019-09-04 | $34.72 | $34.82 | $34.23 | $34.36 | $31.31 | 65,740 |
2019-09-03 | $34.73 | $34.73 | $34.14 | $34.34 | $31.29 | 87,495 |
2019-08-30 | $35.11 | $35.21 | $34.66 | $34.97 | $31.86 | 73,529 |
2019-08-29 | $34.64 | $35.03 | $34.46 | $34.90 | $31.80 | 70,032 |
2019-08-28 | $34.12 | $34.94 | $34.12 | $34.60 | $31.29 | 55,676 |
2019-08-27 | $35.34 | $35.34 | $34.20 | $34.26 | $30.99 | 90,290 |
2019-08-26 | $34.96 | $35.20 | $34.77 | $34.99 | $31.65 | 122,709 |
2019-08-23 | $35.68 | $35.89 | $34.53 | $34.72 | $31.40 | 136,492 |
2019-08-22 | $36.00 | $36.16 | $35.58 | $35.88 | $32.45 | 86,678 |
2019-08-21 | $35.77 | $35.77 | $35.35 | $35.72 | $32.31 | 74,029 |
2019-08-20 | $35.95 | $35.95 | $35.44 | $35.50 | $32.11 | 58,574 |
2019-08-19 | $36.50 | $36.50 | $36.04 | $36.07 | $32.62 | 60,386 |
2019-08-16 | $35.25 | $36.08 | $35.25 | $36.03 | $32.59 | 88,945 |
2019-08-15 | $35.40 | $35.81 | $34.90 | $35.10 | $31.75 | 67,453 |
2019-08-14 | $35.62 | $35.90 | $35.19 | $35.33 | $31.95 | 80,573 |
2019-08-13 | $35.89 | $36.67 | $35.89 | $36.26 | $32.80 | 37,484 |
2019-08-12 | $35.90 | $36.22 | $35.85 | $35.96 | $32.52 | 54,536 |
2019-08-09 | $36.16 | $36.46 | $35.91 | $36.22 | $32.76 | 80,629 |
2019-08-08 | $35.72 | $36.59 | $35.72 | $36.23 | $32.77 | 145,783 |
2019-08-07 | $35.52 | $35.67 | $35.06 | $35.60 | $32.20 | 58,594 |
2019-08-06 | $36.10 | $36.40 | $35.47 | $36.12 | $32.67 | 83,792 |
2019-08-05 | $36.56 | $36.56 | $35.50 | $35.99 | $32.55 | 112,337 |
2019-08-02 | $37.60 | $37.69 | $36.85 | $37.20 | $33.65 | 87,776 |
2019-08-01 | $38.57 | $39.03 | $37.59 | $37.73 | $34.12 | 126,512 |
2019-07-31 | $38.50 | $39.20 | $38.50 | $38.70 | $35.00 | 154,693 |
2019-07-30 | $37.94 | $38.77 | $37.88 | $38.69 | $34.99 | 110,272 |
2019-07-29 | $38.54 | $38.69 | $38.12 | $38.16 | $34.51 | 89,627 |
2019-07-26 | $37.88 | $38.71 | $37.85 | $38.63 | $34.94 | 101,568 |
2019-07-25 | $37.99 | $38.36 | $37.76 | $37.85 | $34.23 | 92,353 |
2019-07-24 | $37.13 | $38.20 | $37.13 | $37.99 | $34.36 | 135,554 |
2019-07-23 | $37.21 | $37.35 | $36.73 | $37.35 | $33.78 | 70,974 |
2019-07-22 | $37.20 | $37.31 | $36.90 | $37.15 | $33.60 | 51,239 |
2019-07-19 | $37.14 | $37.65 | $37.14 | $37.21 | $33.65 | 105,763 |
2019-07-18 | $37.01 | $37.55 | $37.00 | $37.31 | $33.75 | 55,568 |
2019-07-17 | $36.96 | $37.35 | $36.86 | $37.03 | $33.49 | 59,958 |
2019-07-16 | $37.13 | $37.42 | $37.05 | $37.14 | $33.59 | 44,147 |
2019-07-15 | $37.92 | $38.03 | $36.98 | $37.11 | $33.56 | 70,473 |
2019-07-12 | $37.65 | $38.05 | $37.46 | $37.84 | $34.22 | 101,574 |
2019-07-11 | $37.40 | $37.58 | $37.13 | $37.53 | $33.94 | 57,463 |
2019-07-10 | $37.71 | $37.75 | $37.37 | $37.40 | $33.83 | 70,034 |
2019-07-09 | $37.40 | $37.67 | $37.37 | $37.64 | $34.04 | 77,921 |
2019-07-08 | $37.56 | $37.69 | $37.14 | $37.44 | $33.86 | 79,229 |
2019-07-05 | $37.41 | $37.79 | $37.36 | $37.73 | $34.12 | 71,959 |
2019-07-03 | $37.21 | $37.33 | $37.08 | $37.28 | $33.72 | 28,269 |
2019-07-02 | $37.46 | $37.62 | $36.64 | $37.02 | $33.48 | 96,343 |
2019-07-01 | $37.60 | $37.63 | $37.27 | $37.52 | $33.93 | 98,786 |
2019-06-28 | $36.90 | $37.74 | $36.82 | $37.51 | $33.93 | 343,671 |
2019-06-27 | $35.83 | $36.76 | $35.83 | $36.73 | $33.22 | 123,822 |
2019-06-26 | $36.23 | $36.33 | $35.70 | $35.73 | $32.32 | 124,392 |
2019-06-25 | $36.08 | $36.22 | $35.63 | $36.04 | $32.60 | 109,233 |
2019-06-24 | $36.11 | $36.69 | $35.99 | $36.02 | $32.58 | 106,628 |
2019-06-21 | $36.43 | $36.80 | $36.10 | $36.17 | $32.71 | 194,947 |
2019-06-20 | $36.79 | $36.83 | $36.11 | $36.59 | $33.09 | 98,232 |
2019-06-19 | $37.04 | $37.21 | $36.47 | $36.53 | $33.04 | 128,271 |
2019-06-18 | $36.67 | $37.28 | $36.67 | $36.99 | $33.46 | 72,166 |
2019-06-17 | $36.90 | $37.11 | $36.48 | $36.59 | $33.09 | 101,214 |
2019-06-14 | $36.71 | $37.11 | $36.43 | $36.79 | $33.27 | 88,938 |
2019-06-13 | $36.76 | $37.02 | $36.64 | $36.71 | $33.20 | 48,421 |
2019-06-12 | $36.88 | $36.96 | $36.53 | $36.63 | $33.13 | 69,759 |
2019-06-11 | $37.03 | $37.15 | $36.61 | $36.79 | $33.27 | 77,156 |
2019-06-10 | $36.67 | $37.07 | $36.52 | $36.79 | $33.27 | 54,270 |
2019-06-07 | $36.54 | $36.96 | $36.37 | $36.55 | $33.06 | 48,825 |
2019-06-06 | $36.75 | $36.94 | $36.13 | $36.59 | $33.09 | 70,683 |
2019-06-05 | $37.08 | $37.17 | $36.61 | $36.87 | $33.35 | 71,519 |
2019-06-04 | $36.41 | $37.26 | $36.41 | $37.15 | $33.60 | 123,015 |
2019-06-03 | $36.00 | $36.46 | $35.89 | $36.35 | $32.88 | 117,077 |
2019-05-31 | $36.03 | $36.17 | $35.65 | $35.95 | $32.51 | 120,764 |
2019-05-30 | $37.12 | $37.19 | $36.10 | $36.40 | $32.92 | 81,987 |
2019-05-29 | $36.95 | $37.41 | $36.80 | $37.26 | $33.46 | 78,341 |
2019-05-28 | $37.39 | $37.54 | $37.20 | $37.20 | $33.41 | 57,254 |
2019-05-24 | $37.15 | $37.64 | $37.12 | $37.56 | $33.73 | 48,133 |
2019-05-23 | $37.39 | $37.39 | $36.62 | $36.95 | $33.18 | 99,552 |
2019-05-22 | $37.71 | $37.77 | $37.43 | $37.67 | $33.83 | 70,435 |
2019-05-21 | $37.81 | $37.85 | $37.60 | $37.78 | $33.93 | 60,595 |
2019-05-20 | $37.13 | $37.89 | $37.13 | $37.65 | $33.81 | 33,394 |
2019-05-17 | $37.37 | $37.95 | $37.24 | $37.26 | $33.46 | 93,258 |
2019-05-16 | $37.43 | $37.90 | $37.17 | $37.68 | $33.84 | 39,017 |
2019-05-15 | $37.39 | $37.53 | $37.07 | $37.36 | $33.55 | 54,450 |
2019-05-14 | $37.30 | $37.89 | $37.10 | $37.64 | $33.80 | 64,389 |
2019-05-13 | $37.84 | $38.23 | $37.13 | $37.26 | $33.46 | 74,335 |
2019-05-10 | $38.34 | $38.45 | $37.90 | $38.40 | $34.48 | 88,772 |
2019-05-09 | $38.09 | $38.51 | $37.75 | $38.38 | $34.47 | 65,268 |
2019-05-08 | $38.51 | $38.75 | $38.21 | $38.31 | $34.40 | 74,970 |
2019-05-07 | $38.87 | $38.97 | $38.26 | $38.52 | $34.59 | 81,440 |
2019-05-06 | $38.38 | $39.28 | $38.38 | $39.17 | $35.18 | 87,993 |
2019-05-03 | $38.39 | $39.11 | $38.21 | $38.96 | $34.99 | 94,188 |
2019-05-02 | $37.88 | $38.36 | $37.81 | $38.23 | $34.33 | 80,104 |
2019-05-01 | $38.13 | $38.14 | $37.63 | $37.89 | $34.03 | 291,617 |
2019-04-30 | $38.35 | $38.47 | $37.84 | $38.02 | $34.14 | 102,239 |
2019-04-29 | $38.07 | $38.65 | $37.72 | $38.26 | $34.36 | 136,451 |
2019-04-26 | $37.67 | $38.09 | $37.39 | $38.08 | $34.20 | 58,395 |
2019-04-25 | $37.74 | $37.91 | $37.21 | $37.58 | $33.75 | 58,796 |
2019-04-24 | $38.06 | $38.18 | $37.55 | $37.93 | $34.06 | 82,232 |
2019-04-23 | $37.84 | $38.34 | $36.56 | $38.05 | $34.17 | 162,039 |
2019-04-22 | $37.01 | $37.01 | $36.53 | $36.68 | $32.94 | 66,713 |
2019-04-18 | $37.32 | $37.40 | $36.85 | $37.06 | $33.28 | 85,949 |
2019-04-17 | $37.45 | $37.53 | $36.96 | $37.43 | $33.61 | 84,646 |
2019-04-16 | $36.71 | $37.32 | $36.70 | $37.32 | $33.51 | 91,495 |
2019-04-15 | $37.40 | $37.48 | $36.62 | $36.71 | $32.97 | 64,206 |
2019-04-12 | $37.48 | $37.74 | $37.14 | $37.35 | $33.54 | 75,656 |
2019-04-11 | $37.25 | $37.46 | $37.06 | $37.18 | $33.39 | 46,602 |
2019-04-10 | $36.40 | $37.16 | $36.38 | $37.16 | $33.37 | 142,715 |
2019-04-09 | $36.60 | $36.88 | $36.30 | $36.34 | $32.63 | 79,404 |
2019-04-08 | $36.81 | $36.82 | $36.52 | $36.77 | $33.02 | 104,855 |
2019-04-05 | $36.57 | $36.88 | $36.50 | $36.82 | $33.07 | 66,777 |
2019-04-04 | $36.16 | $36.68 | $36.10 | $36.56 | $32.83 | 75,624 |
2019-04-03 | $36.45 | $36.65 | $36.04 | $36.15 | $32.46 | 58,962 |
2019-04-02 | $36.50 | $36.54 | $36.05 | $36.18 | $32.49 | 73,240 |
2019-04-01 | $36.26 | $36.63 | $36.16 | $36.49 | $32.77 | 96,822 |
2019-03-29 | $36.31 | $36.35 | $35.53 | $36.01 | $32.34 | 151,681 |
2019-03-28 | $35.92 | $36.37 | $35.84 | $36.09 | $32.41 | 86,104 |
2019-03-27 | $35.82 | $36.21 | $35.24 | $35.91 | $32.25 | 105,179 |
2019-03-26 | $35.08 | $35.90 | $35.08 | $35.85 | $32.19 | 93,780 |
2019-03-25 | $34.50 | $35.11 | $34.29 | $34.98 | $31.41 | 124,813 |
2019-03-22 | $35.77 | $35.95 | $34.29 | $34.51 | $30.99 | 148,394 |
2019-03-21 | $36.07 | $36.65 | $35.86 | $36.00 | $32.33 | 122,843 |
2019-03-20 | $36.81 | $37.09 | $35.98 | $36.11 | $32.43 | 121,991 |
2019-03-19 | $37.89 | $37.94 | $36.72 | $36.80 | $33.05 | 79,087 |
2019-03-18 | $37.64 | $38.10 | $37.59 | $37.74 | $33.89 | 93,115 |
2019-03-15 | $37.28 | $38.07 | $37.20 | $37.56 | $33.73 | 443,273 |
2019-03-14 | $37.43 | $37.67 | $37.23 | $37.32 | $33.51 | 71,648 |
2019-03-13 | $37.33 | $37.74 | $37.29 | $37.39 | $33.58 | 110,649 |
2019-03-12 | $37.48 | $37.68 | $36.88 | $37.14 | $33.35 | 126,293 |
2019-03-11 | $37.09 | $37.47 | $37.02 | $37.39 | $33.58 | 82,284 |
2019-03-08 | $36.45 | $37.10 | $36.45 | $36.97 | $33.20 | 72,465 |
2019-03-07 | $37.48 | $37.49 | $36.55 | $36.56 | $32.83 | 108,246 |
2019-03-06 | $38.50 | $38.50 | $37.31 | $37.50 | $33.68 | 99,360 |
2019-03-05 | $38.33 | $38.59 | $37.95 | $38.50 | $34.57 | 59,975 |
2019-03-04 | $38.79 | $38.86 | $38.29 | $38.33 | $34.42 | 88,592 |
2019-03-01 | $38.88 | $38.98 | $38.50 | $38.87 | $34.91 | 65,216 |
2019-02-28 | $38.70 | $38.85 | $38.58 | $38.63 | $34.69 | 62,661 |
2019-02-27 | $38.59 | $38.97 | $38.28 | $38.86 | $34.66 | 38,655 |
2019-02-26 | $39.10 | $39.24 | $38.59 | $38.59 | $34.42 | 58,743 |
2019-02-25 | $39.30 | $39.56 | $38.93 | $39.08 | $34.86 | 59,972 |
2019-02-22 | $39.12 | $39.42 | $38.96 | $39.20 | $34.97 | 51,043 |
2019-02-21 | $39.47 | $39.47 | $38.88 | $39.11 | $34.89 | 94,239 |
2019-02-20 | $38.91 | $39.58 | $38.71 | $39.48 | $35.22 | 109,263 |
2019-02-19 | $38.10 | $39.09 | $38.07 | $38.93 | $34.73 | 72,909 |
2019-02-15 | $37.82 | $38.40 | $37.73 | $38.32 | $34.18 | 110,127 |
2019-02-14 | $37.50 | $37.88 | $37.28 | $37.61 | $33.55 | 151,352 |
2019-02-13 | $37.62 | $37.82 | $37.38 | $37.66 | $33.59 | 62,527 |
2019-02-12 | $37.53 | $37.89 | $37.42 | $37.62 | $33.56 | 64,746 |
2019-02-11 | $36.89 | $37.48 | $36.76 | $37.47 | $33.42 | 58,290 |
2019-02-08 | $36.82 | $37.19 | $36.59 | $36.85 | $32.87 | 45,019 |
2019-02-07 | $36.74 | $37.31 | $36.59 | $36.99 | $33.00 | 52,267 |
2019-02-06 | $36.31 | $36.80 | $36.18 | $36.64 | $32.68 | 62,708 |
2019-02-05 | $36.49 | $36.70 | $36.04 | $36.33 | $32.41 | 68,361 |
2019-02-04 | $35.91 | $36.43 | $35.69 | $36.40 | $32.47 | 92,229 |
2019-02-01 | $35.50 | $36.15 | $35.35 | $35.91 | $32.03 | 64,064 |
2019-01-31 | $35.87 | $35.98 | $35.13 | $35.62 | $31.77 | 140,055 |
2019-01-30 | $36.30 | $36.45 | $35.62 | $35.76 | $31.90 | 93,353 |
2019-01-29 | $36.16 | $36.51 | $36.01 | $36.13 | $32.23 | 74,865 |
2019-01-28 | $36.17 | $36.48 | $35.75 | $36.23 | $32.32 | 66,206 |
2019-01-25 | $36.45 | $36.51 | $35.92 | $36.21 | $32.30 | 47,703 |
2019-01-24 | $36.48 | $36.92 | $36.03 | $36.29 | $32.37 | 60,961 |
2019-01-23 | $36.78 | $36.97 | $36.28 | $36.36 | $32.43 | 99,854 |
2019-01-22 | $36.61 | $37.01 | $36.18 | $36.48 | $32.54 | 95,114 |
2019-01-18 | $36.93 | $37.31 | $36.74 | $36.79 | $32.82 | 109,700 |
2019-01-17 | $36.60 | $36.99 | $36.60 | $36.92 | $32.93 | 146,891 |
2019-01-16 | $36.02 | $36.92 | $36.00 | $36.82 | $32.84 | 94,797 |
2019-01-15 | $35.83 | $36.05 | $35.52 | $36.02 | $32.13 | 69,088 |
2019-01-14 | $35.93 | $36.35 | $35.70 | $35.90 | $32.02 | 95,940 |
2019-01-11 | $35.69 | $36.16 | $35.52 | $36.07 | $32.18 | 91,764 |
2019-01-10 | $35.85 | $36.08 | $35.46 | $35.90 | $32.02 | 43,077 |
2019-01-09 | $36.04 | $36.21 | $35.66 | $36.04 | $32.15 | 55,380 |
2019-01-08 | $35.99 | $36.11 | $35.53 | $36.02 | $32.13 | 81,476 |
2019-01-07 | $35.55 | $36.12 | $35.53 | $35.88 | $32.01 | 70,773 |
2019-01-04 | $35.23 | $35.92 | $35.04 | $35.67 | $31.82 | 78,371 |
2019-01-03 | $34.75 | $35.28 | $34.67 | $34.85 | $31.09 | 73,131 |
2019-01-02 | $34.22 | $35.25 | $34.09 | $34.98 | $31.20 | 127,727 |
2018-12-31 | $34.47 | $34.72 | $34.05 | $34.59 | $30.86 | 136,462 |
2018-12-28 | $34.05 | $34.71 | $33.83 | $34.42 | $30.70 | 96,732 |
2018-12-27 | $33.88 | $34.46 | $32.98 | $34.05 | $30.37 | 132,790 |
2018-12-26 | $33.12 | $34.31 | $32.85 | $34.24 | $30.54 | 170,945 |
2018-12-24 | $33.66 | $34.09 | $32.98 | $32.99 | $29.43 | 72,052 |
2018-12-21 | $32.66 | $34.46 | $32.34 | $33.84 | $30.19 | 501,954 |
2018-12-20 | $31.97 | $33.00 | $30.36 | $32.57 | $29.05 | 179,673 |
2018-12-19 | $34.69 | $34.92 | $32.34 | $32.47 | $28.96 | 266,525 |
2018-12-18 | $35.13 | $35.52 | $34.61 | $34.67 | $30.93 | 147,495 |
2018-12-17 | $35.50 | $35.67 | $34.69 | $34.86 | $31.10 | 179,422 |
2018-12-14 | $35.93 | $36.41 | $35.47 | $35.48 | $31.65 | 122,523 |
2018-12-13 | $36.81 | $36.94 | $36.02 | $36.17 | $32.26 | 80,004 |
2018-12-12 | $36.17 | $37.04 | $36.01 | $36.75 | $32.78 | 91,738 |
2018-12-11 | $36.18 | $36.48 | $35.48 | $35.76 | $31.90 | 79,770 |
2018-12-10 | $36.52 | $36.52 | $35.19 | $35.80 | $31.93 | 146,144 |
2018-12-07 | $36.19 | $37.07 | $35.98 | $36.51 | $32.57 | 115,730 |
2018-12-06 | $35.79 | $36.45 | $35.49 | $36.37 | $32.44 | 71,356 |
2018-12-04 | $38.54 | $38.54 | $36.24 | $36.33 | $32.41 | 127,382 |
2018-12-03 | $39.21 | $39.25 | $38.09 | $38.75 | $34.57 | 99,026 |
2018-11-30 | $38.18 | $39.10 | $38.18 | $38.97 | $34.76 | 142,106 |
2018-11-29 | $38.26 | $38.57 | $37.81 | $38.20 | $34.08 | 74,413 |
2018-11-28 | $37.93 | $38.70 | $37.52 | $38.60 | $34.20 | 75,891 |
2018-11-27 | $37.88 | $38.20 | $37.58 | $37.92 | $33.60 | 34,450 |
2018-11-26 | $38.16 | $38.63 | $37.89 | $38.10 | $33.76 | 67,174 |
2018-11-23 | $37.43 | $38.27 | $37.43 | $37.92 | $33.60 | 21,912 |
2018-11-21 | $37.83 | $38.40 | $37.63 | $37.69 | $33.39 | 40,138 |
2018-11-20 | $37.81 | $38.27 | $37.51 | $37.82 | $33.51 | 56,146 |
2018-11-19 | $38.35 | $38.65 | $37.88 | $38.10 | $33.76 | 34,474 |
2018-11-16 | $38.08 | $38.46 | $37.92 | $38.36 | $33.99 | 148,032 |
2018-11-15 | $37.39 | $38.49 | $37.24 | $38.29 | $33.92 | 60,205 |
2018-11-14 | $38.03 | $38.78 | $37.24 | $37.51 | $33.23 | 58,981 |
2018-11-13 | $37.69 | $38.29 | $37.69 | $37.78 | $33.47 | 67,414 |
2018-11-12 | $37.75 | $38.12 | $37.48 | $37.56 | $33.28 | 47,172 |
2018-11-09 | $38.53 | $38.84 | $37.51 | $37.74 | $33.44 | 75,305 |
2018-11-08 | $38.44 | $38.82 | $38.23 | $38.63 | $34.23 | 51,451 |
2018-11-07 | $37.96 | $38.59 | $37.37 | $38.48 | $34.09 | 228,926 |
2018-11-06 | $37.40 | $38.01 | $37.26 | $37.92 | $33.60 | 73,111 |
2018-11-05 | $37.38 | $37.70 | $37.04 | $37.40 | $33.14 | 80,678 |
2018-11-02 | $37.04 | $37.49 | $36.86 | $37.37 | $33.11 | 82,898 |
2018-11-01 | $36.62 | $37.06 | $36.46 | $36.87 | $32.67 | 111,479 |
2018-10-31 | $37.30 | $37.30 | $36.41 | $36.49 | $32.33 | 138,090 |
2018-10-30 | $36.29 | $37.12 | $36.17 | $37.00 | $32.78 | 86,378 |
2018-10-29 | $35.92 | $36.59 | $35.78 | $36.24 | $32.11 | 64,883 |
2018-10-26 | $35.32 | $35.83 | $34.93 | $35.58 | $31.52 | 104,061 |
2018-10-25 | $34.95 | $35.92 | $34.66 | $35.60 | $31.54 | 95,333 |
2018-10-24 | $36.49 | $36.65 | $34.67 | $34.77 | $30.81 | 144,931 |
2018-10-23 | $37.97 | $37.97 | $35.65 | $36.72 | $32.53 | 80,871 |
2018-10-22 | $36.93 | $36.96 | $36.01 | $36.32 | $32.18 | 128,002 |
2018-10-19 | $36.41 | $37.10 | $36.41 | $36.83 | $32.63 | 122,164 |
2018-10-18 | $36.61 | $37.11 | $36.33 | $36.65 | $32.47 | 109,998 |
2018-10-17 | $36.68 | $37.25 | $36.22 | $36.97 | $32.76 | 46,010 |
2018-10-16 | $36.41 | $36.89 | $35.89 | $36.79 | $32.60 | 77,417 |
2018-10-15 | $36.04 | $36.56 | $35.70 | $36.34 | $32.20 | 66,366 |
2018-10-12 | $37.37 | $37.52 | $35.22 | $36.12 | $32.00 | 129,284 |
2018-10-11 | $38.13 | $38.37 | $37.32 | $37.37 | $33.11 | 133,430 |
2018-10-10 | $38.69 | $39.23 | $38.24 | $38.29 | $33.92 | 74,318 |
2018-10-09 | $38.15 | $38.87 | $38.06 | $38.70 | $34.29 | 88,310 |
2018-10-08 | $37.87 | $38.40 | $37.69 | $38.24 | $33.88 | 62,529 |
2018-10-05 | $38.21 | $38.34 | $37.56 | $37.87 | $33.55 | 65,030 |
2018-10-04 | $38.15 | $38.56 | $37.90 | $38.11 | $33.77 | 57,852 |
2018-10-03 | $37.48 | $38.36 | $37.38 | $38.23 | $33.87 | 73,054 |
2018-10-02 | $37.50 | $37.73 | $37.18 | $37.38 | $33.12 | 49,686 |
2018-10-01 | $38.46 | $38.50 | $37.46 | $37.47 | $33.20 | 71,062 |
2018-09-28 | $37.99 | $38.52 | $37.99 | $38.38 | $34.00 | 85,028 |
2018-09-27 | $38.27 | $38.53 | $38.07 | $38.12 | $33.77 | 44,664 |
2018-09-26 | $38.67 | $38.72 | $38.12 | $38.25 | $33.89 | 81,500 |
2018-09-25 | $38.83 | $38.92 | $38.66 | $38.68 | $34.27 | 51,617 |
2018-09-24 | $39.69 | $39.69 | $38.69 | $38.77 | $34.35 | 75,917 |
2018-09-21 | $39.83 | $40.20 | $39.56 | $39.78 | $35.25 | 343,673 |
2018-09-20 | $39.48 | $40.07 | $39.48 | $39.87 | $35.32 | 77,476 |
2018-09-19 | $39.16 | $39.69 | $39.16 | $39.35 | $34.86 | 110,511 |
2018-09-18 | $39.45 | $39.46 | $39.22 | $39.27 | $34.79 | 46,834 |
2018-09-17 | $40.00 | $40.00 | $39.26 | $39.46 | $34.96 | 73,759 |
2018-09-14 | $39.63 | $40.37 | $39.44 | $40.02 | $35.46 | 97,938 |
2018-09-13 | $39.91 | $39.91 | $39.32 | $39.46 | $34.96 | 40,385 |
2018-09-12 | $40.16 | $40.19 | $39.73 | $39.82 | $35.28 | 68,254 |
2018-09-11 | $40.19 | $40.62 | $40.13 | $40.20 | $35.62 | 60,450 |
2018-09-10 | $40.70 | $40.72 | $40.30 | $40.35 | $35.75 | 29,586 |
2018-09-07 | $40.24 | $40.54 | $40.03 | $40.51 | $35.89 | 61,688 |
2018-09-06 | $40.46 | $40.72 | $40.22 | $40.24 | $35.65 | 63,333 |
2018-09-05 | $40.39 | $40.74 | $40.33 | $40.52 | $35.90 | 38,373 |
2018-09-04 | $40.46 | $40.73 | $40.02 | $40.45 | $35.84 | 60,632 |
2018-08-31 | $39.95 | $40.59 | $39.84 | $40.48 | $35.87 | 52,151 |
2018-08-30 | $40.20 | $40.36 | $39.89 | $40.08 | $35.51 | 52,538 |
2018-08-29 | $40.66 | $40.66 | $40.13 | $40.43 | $35.60 | 38,923 |
2018-08-28 | $40.84 | $40.90 | $40.54 | $40.54 | $35.70 | 21,642 |
2018-08-27 | $41.14 | $41.37 | $40.76 | $40.81 | $35.93 | 38,561 |
2018-08-24 | $41.11 | $41.30 | $40.99 | $41.14 | $36.22 | 37,332 |
2018-08-23 | $41.11 | $41.46 | $40.90 | $41.11 | $36.20 | 55,490 |
2018-08-22 | $40.89 | $41.27 | $40.89 | $41.19 | $36.27 | 65,690 |
2018-08-21 | $40.37 | $41.20 | $40.37 | $41.02 | $36.12 | 98,970 |
2018-08-20 | $40.69 | $40.70 | $39.99 | $40.25 | $35.44 | 80,564 |
2018-08-17 | $40.22 | $40.71 | $40.22 | $40.64 | $35.78 | 95,967 |
2018-08-16 | $39.73 | $40.58 | $39.73 | $40.38 | $35.55 | 44,299 |
2018-08-15 | $40.10 | $40.47 | $39.68 | $39.69 | $34.95 | 47,807 |
2018-08-14 | $39.61 | $40.26 | $39.56 | $40.25 | $35.44 | 66,973 |
2018-08-13 | $39.47 | $39.73 | $39.28 | $39.50 | $34.78 | 59,263 |
2018-08-10 | $39.37 | $39.66 | $39.15 | $39.43 | $34.72 | 35,666 |
2018-08-09 | $39.54 | $39.69 | $39.33 | $39.61 | $34.88 | 41,759 |
2018-08-08 | $39.60 | $39.60 | $39.13 | $39.55 | $34.82 | 67,004 |
2018-08-07 | $39.60 | $39.60 | $39.29 | $39.34 | $34.64 | 53,442 |
2018-08-06 | $39.68 | $39.75 | $39.00 | $39.50 | $34.78 | 49,843 |
2018-08-03 | $40.46 | $40.67 | $39.61 | $39.67 | $34.93 | 41,791 |
2018-08-02 | $40.08 | $40.61 | $40.00 | $40.45 | $35.62 | 66,953 |
2018-08-01 | $40.33 | $40.50 | $40.05 | $40.23 | $35.42 | 76,149 |
2018-07-31 | $40.79 | $40.79 | $40.04 | $40.24 | $35.43 | 103,996 |
2018-07-30 | $41.00 | $41.67 | $40.11 | $40.56 | $35.71 | 72,039 |
2018-07-27 | $41.56 | $41.83 | $40.87 | $41.06 | $36.15 | 66,736 |
2018-07-26 | $41.01 | $41.88 | $40.56 | $41.57 | $36.60 | 90,866 |
2018-07-25 | $41.10 | $41.10 | $40.30 | $40.91 | $36.02 | 85,042 |
2018-07-24 | $41.00 | $41.57 | $39.97 | $41.01 | $36.11 | 120,863 |
2018-07-23 | $39.76 | $40.56 | $39.48 | $40.26 | $35.45 | 50,999 |
2018-07-20 | $39.62 | $39.99 | $39.47 | $39.88 | $35.11 | 82,535 |
2018-07-19 | $39.18 | $39.67 | $38.92 | $39.63 | $34.89 | 54,892 |
2018-07-18 | $38.85 | $39.35 | $38.78 | $39.32 | $34.62 | 49,861 |
2018-07-17 | $38.97 | $39.21 | $38.84 | $38.87 | $34.23 | 51,818 |
2018-07-16 | $38.55 | $39.00 | $38.55 | $38.98 | $34.32 | 57,846 |
2018-07-13 | $38.78 | $39.05 | $38.55 | $38.55 | $33.94 | 42,815 |
2018-07-12 | $39.23 | $39.23 | $38.49 | $38.84 | $34.20 | 85,751 |
2018-07-11 | $39.06 | $39.51 | $39.05 | $39.12 | $34.45 | 51,059 |
2018-07-10 | $39.90 | $39.90 | $38.86 | $39.21 | $34.52 | 61,961 |
2018-07-09 | $39.30 | $39.79 | $39.29 | $39.71 | $34.96 | 61,860 |
2018-07-06 | $38.94 | $39.33 | $38.45 | $39.11 | $34.44 | 45,800 |
2018-07-05 | $38.68 | $38.98 | $38.38 | $38.96 | $34.30 | 94,057 |
2018-07-03 | $38.70 | $38.94 | $38.53 | $38.62 | $34.01 | 38,127 |
2018-07-02 | $37.85 | $38.72 | $37.85 | $38.71 | $34.08 | 77,400 |
2018-06-29 | $38.55 | $38.77 | $38.03 | $38.15 | $33.59 | 120,429 |
2018-06-28 | $38.37 | $38.77 | $38.30 | $38.36 | $33.78 | 49,836 |
2018-06-27 | $39.40 | $39.40 | $38.38 | $38.38 | $33.79 | 53,078 |
2018-06-26 | $39.43 | $39.70 | $39.00 | $39.42 | $34.71 | 56,078 |
2018-06-25 | $39.70 | $39.70 | $39.09 | $39.34 | $34.64 | 87,664 |
2018-06-22 | $40.01 | $40.22 | $39.41 | $39.78 | $35.03 | 216,937 |
2018-06-21 | $39.82 | $40.24 | $39.51 | $39.88 | $35.11 | 88,258 |
2018-06-20 | $39.92 | $40.00 | $39.52 | $39.96 | $35.19 | 62,944 |
2018-06-19 | $39.14 | $39.85 | $38.54 | $39.76 | $35.01 | 64,042 |
2018-06-18 | $38.83 | $39.30 | $38.54 | $39.30 | $34.60 | 78,781 |
2018-06-15 | $38.96 | $39.30 | $38.51 | $38.94 | $34.29 | 359,437 |
2018-06-14 | $38.85 | $38.96 | $38.41 | $38.93 | $34.28 | 65,125 |
2018-06-13 | $38.89 | $39.16 | $38.58 | $38.79 | $34.15 | 67,877 |
2018-06-12 | $39.18 | $39.18 | $38.63 | $38.84 | $34.20 | 43,008 |
2018-06-11 | $39.52 | $39.52 | $38.93 | $39.17 | $34.49 | 62,832 |
2018-06-08 | $39.47 | $39.78 | $38.87 | $39.45 | $34.74 | 100,217 |
2018-06-07 | $39.79 | $39.99 | $39.55 | $39.59 | $34.86 | 69,690 |
2018-06-06 | $39.29 | $39.82 | $39.29 | $39.79 | $35.04 | 77,869 |
2018-06-05 | $38.95 | $39.30 | $38.69 | $39.22 | $34.53 | 80,065 |
2018-06-04 | $38.72 | $39.07 | $38.38 | $39.04 | $34.38 | 100,514 |
2018-06-01 | $38.34 | $38.79 | $38.33 | $38.53 | $33.93 | 97,498 |
2018-05-31 | $38.38 | $38.60 | $38.02 | $38.10 | $33.55 | 81,765 |
2018-05-30 | $38.18 | $38.79 | $38.11 | $38.63 | $33.79 | 85,996 |
2018-05-29 | $38.10 | $38.41 | $37.56 | $37.93 | $33.18 | 140,465 |
2018-05-25 | $38.29 | $38.54 | $38.22 | $38.36 | $33.56 | 49,037 |
2018-05-24 | $38.54 | $38.54 | $37.80 | $38.36 | $33.56 | 58,309 |
2018-05-23 | $38.56 | $38.79 | $38.29 | $38.53 | $33.70 | 50,770 |
2018-05-22 | $38.61 | $39.01 | $38.33 | $38.59 | $33.76 | 64,238 |
2018-05-21 | $38.25 | $38.52 | $37.88 | $38.47 | $33.65 | 63,338 |
2018-05-18 | $38.40 | $38.40 | $37.85 | $38.10 | $33.33 | 79,032 |
2018-05-17 | $37.84 | $38.39 | $37.71 | $38.23 | $33.44 | 54,374 |
2018-05-16 | $37.79 | $37.98 | $37.51 | $37.79 | $33.06 | 122,513 |
2018-05-15 | $37.31 | $37.98 | $37.31 | $37.73 | $33.01 | 68,526 |
2018-05-14 | $38.24 | $38.24 | $37.28 | $37.37 | $32.69 | 98,971 |
2018-05-11 | $38.04 | $38.06 | $37.72 | $37.80 | $33.07 | 53,333 |
2018-05-10 | $38.04 | $38.15 | $37.68 | $37.95 | $33.20 | 59,803 |
2018-05-09 | $37.85 | $38.31 | $37.56 | $38.03 | $33.27 | 70,131 |
2018-05-08 | $37.11 | $37.80 | $37.11 | $37.75 | $33.02 | 74,503 |
2018-05-07 | $37.17 | $37.63 | $36.84 | $37.30 | $32.63 | 60,585 |
2018-05-04 | $36.37 | $37.44 | $36.37 | $36.99 | $32.36 | 43,250 |
2018-05-03 | $36.97 | $37.08 | $36.37 | $36.64 | $32.05 | 66,127 |
2018-05-02 | $36.65 | $37.40 | $36.53 | $37.15 | $32.50 | 146,492 |
2018-05-01 | $36.53 | $36.94 | $35.88 | $36.88 | $32.26 | 85,387 |
2018-04-30 | $37.33 | $37.33 | $36.53 | $36.54 | $31.96 | 70,983 |
2018-04-27 | $37.14 | $37.48 | $37.00 | $37.12 | $32.47 | 56,274 |
2018-04-26 | $37.41 | $37.45 | $36.99 | $37.07 | $32.43 | 84,507 |
2018-04-25 | $37.36 | $37.95 | $37.13 | $37.31 | $32.64 | 101,224 |
2018-04-24 | $36.95 | $37.71 | $36.00 | $37.59 | $32.88 | 148,310 |
2018-04-23 | $36.32 | $36.83 | $36.18 | $36.53 | $31.96 | 86,406 |
2018-04-20 | $36.00 | $36.34 | $35.87 | $36.28 | $31.74 | 81,960 |
2018-04-19 | $35.63 | $36.32 | $35.63 | $36.14 | $31.61 | 134,676 |
2018-04-18 | $35.87 | $36.01 | $35.66 | $35.67 | $31.20 | 86,625 |
2018-04-17 | $36.19 | $36.21 | $35.50 | $35.78 | $31.30 | 81,585 |
2018-04-16 | $35.95 | $36.25 | $35.71 | $36.08 | $31.56 | 55,156 |
2018-04-13 | $36.20 | $36.20 | $35.52 | $35.69 | $31.22 | 91,850 |
2018-04-12 | $35.89 | $36.30 | $35.81 | $36.07 | $31.55 | 66,486 |
2018-04-11 | $35.78 | $35.85 | $35.47 | $35.66 | $31.19 | 48,450 |
2018-04-10 | $35.79 | $36.13 | $35.51 | $35.95 | $31.45 | 89,758 |
2018-04-09 | $35.62 | $36.13 | $35.26 | $35.36 | $30.93 | 77,908 |
2018-04-06 | $35.91 | $36.20 | $35.03 | $35.44 | $31.00 | 77,759 |
2018-04-05 | $35.95 | $36.14 | $35.61 | $36.08 | $31.56 | 70,494 |
2018-04-04 | $35.00 | $36.00 | $35.00 | $35.83 | $31.34 | 77,868 |
2018-04-03 | $35.09 | $35.60 | $34.60 | $35.50 | $31.05 | 119,730 |
2018-04-02 | $35.46 | $35.93 | $34.60 | $34.92 | $30.55 | 96,861 |
2018-03-29 | $35.72 | $36.22 | $35.45 | $35.48 | $31.04 | 134,794 |
2018-03-28 | $35.29 | $36.06 | $34.96 | $35.73 | $31.26 | 113,506 |
2018-03-27 | $36.07 | $36.41 | $35.08 | $35.23 | $30.82 | 94,455 |
2018-03-26 | $35.17 | $35.94 | $35.00 | $35.87 | $31.38 | 101,061 |
2018-03-23 | $36.06 | $36.06 | $34.60 | $34.63 | $30.29 | 139,714 |
2018-03-22 | $36.61 | $36.91 | $35.90 | $36.02 | $31.51 | 76,100 |
2018-03-21 | $36.87 | $37.34 | $36.61 | $36.95 | $32.32 | 113,107 |
2018-03-20 | $37.49 | $37.49 | $36.71 | $36.81 | $32.20 | 62,119 |
2018-03-19 | $37.41 | $37.44 | $36.59 | $37.36 | $32.68 | 101,655 |
2018-03-16 | $37.20 | $37.62 | $36.94 | $37.54 | $32.84 | 328,582 |
2018-03-15 | $37.02 | $37.39 | $36.69 | $37.19 | $32.53 | 128,542 |
2018-03-14 | $37.43 | $37.43 | $36.69 | $36.79 | $32.18 | 83,292 |
2018-03-13 | $37.58 | $37.71 | $36.80 | $37.31 | $32.64 | 82,653 |
2018-03-12 | $37.21 | $37.53 | $37.01 | $37.39 | $32.71 | 108,797 |
2018-03-09 | $36.61 | $37.30 | $36.12 | $37.21 | $32.55 | 111,744 |
2018-03-08 | $36.99 | $36.99 | $36.03 | $36.32 | $31.77 | 103,986 |
2018-03-07 | $36.29 | $37.09 | $36.29 | $36.82 | $32.21 | 105,689 |
2018-03-06 | $36.31 | $36.67 | $35.89 | $36.58 | $32.00 | 135,334 |
2018-03-05 | $35.46 | $36.39 | $35.15 | $36.13 | $31.61 | 129,015 |
2018-03-02 | $34.81 | $35.83 | $34.05 | $35.70 | $31.23 | 84,028 |
2018-03-01 | $34.73 | $35.60 | $34.53 | $35.09 | $30.70 | 153,437 |
2018-02-28 | $35.91 | $36.09 | $34.77 | $34.80 | $30.44 | 98,287 |
2018-02-27 | $36.72 | $37.16 | $35.87 | $35.92 | $31.22 | 118,819 |
2018-02-26 | $36.66 | $36.75 | $36.29 | $36.73 | $31.92 | 63,243 |
2018-02-23 | $36.14 | $36.59 | $35.04 | $36.57 | $31.78 | 92,299 |
2018-02-22 | $36.73 | $36.98 | $35.93 | $35.96 | $31.25 | 102,174 |
2018-02-21 | $36.41 | $37.09 | $36.17 | $36.70 | $31.89 | 81,592 |
2018-02-20 | $36.70 | $37.40 | $36.20 | $36.41 | $31.64 | 124,618 |
2018-02-16 | $36.08 | $37.25 | $36.08 | $36.85 | $32.02 | 644,544 |
2018-02-15 | $36.57 | $36.74 | $36.05 | $36.26 | $31.51 | 102,124 |
2018-02-14 | $35.34 | $36.47 | $35.34 | $36.35 | $31.59 | 120,583 |
2018-02-13 | $35.41 | $35.87 | $35.31 | $35.61 | $30.95 | 91,959 |
2018-02-12 | $36.00 | $36.08 | $35.38 | $35.61 | $30.95 | 130,635 |
2018-02-09 | $35.51 | $36.11 | $34.84 | $35.79 | $31.10 | 143,768 |
2018-02-08 | $36.22 | $36.22 | $34.99 | $35.00 | $30.42 | 95,270 |
2018-02-07 | $35.51 | $36.23 | $35.51 | $35.92 | $31.22 | 86,399 |
2018-02-06 | $34.87 | $36.07 | $34.54 | $35.81 | $31.12 | 161,733 |
2018-02-05 | $36.85 | $37.49 | $35.67 | $35.69 | $31.02 | 116,508 |
2018-02-02 | $37.25 | $37.83 | $37.25 | $37.29 | $32.41 | 127,471 |
2018-02-01 | $36.73 | $37.48 | $36.56 | $37.47 | $32.56 | 95,945 |
2018-01-31 | $37.05 | $37.45 | $36.89 | $36.91 | $32.08 | 80,845 |
2018-01-30 | $36.96 | $37.40 | $36.71 | $36.93 | $32.09 | 75,081 |
2018-01-29 | $37.34 | $37.50 | $36.83 | $37.17 | $32.30 | 60,823 |
2018-01-26 | $37.70 | $37.98 | $37.12 | $37.40 | $32.50 | 56,835 |
2018-01-25 | $38.05 | $38.05 | $37.08 | $37.61 | $32.68 | 150,798 |
2018-01-24 | $38.54 | $38.55 | $37.72 | $37.72 | $32.78 | 123,613 |
2018-01-23 | $37.70 | $38.77 | $36.42 | $38.37 | $33.34 | 147,560 |
2018-01-22 | $37.68 | $37.81 | $37.08 | $37.76 | $32.81 | 80,116 |
2018-01-19 | $37.34 | $38.02 | $35.81 | $37.71 | $32.77 | 146,726 |
2018-01-18 | $37.96 | $37.99 | $37.38 | $37.48 | $32.57 | 83,866 |
2018-01-17 | $37.83 | $38.08 | $35.74 | $37.97 | $33.00 | 94,341 |
2018-01-16 | $38.38 | $38.59 | $37.53 | $37.68 | $32.74 | 79,745 |
2018-01-12 | $38.16 | $38.50 | $36.01 | $38.16 | $33.16 | 133,156 |
2018-01-11 | $37.52 | $38.24 | $37.52 | $37.97 | $33.00 | 124,242 |
2018-01-10 | $37.36 | $37.89 | $37.10 | $37.45 | $32.54 | 96,131 |
2018-01-09 | $37.00 | $37.64 | $36.97 | $37.47 | $32.56 | 243,646 |
2018-01-08 | $36.56 | $37.18 | $36.24 | $36.92 | $32.08 | 127,700 |
2018-01-05 | $36.45 | $36.98 | $36.26 | $36.57 | $31.78 | 95,370 |
2018-01-04 | $36.48 | $36.95 | $36.25 | $36.32 | $31.56 | 85,026 |
2018-01-03 | $36.60 | $36.76 | $36.07 | $36.27 | $31.52 | 89,810 |
2018-01-02 | $36.90 | $37.53 | $36.41 | $36.73 | $31.92 | 129,668 |
2017-12-29 | $37.51 | $37.57 | $36.80 | $36.80 | $31.98 | 111,207 |
2017-12-28 | $37.59 | $37.60 | $37.17 | $37.46 | $32.55 | 37,019 |
2017-12-27 | $37.92 | $38.07 | $37.44 | $37.47 | $32.56 | 62,781 |
2017-12-26 | $38.22 | $38.80 | $37.61 | $37.92 | $32.95 | 59,740 |
2017-12-22 | $38.47 | $38.83 | $37.95 | $38.22 | $33.21 | 68,866 |
2017-12-21 | $38.13 | $38.59 | $37.92 | $38.37 | $33.34 | 58,778 |
2017-12-20 | $38.42 | $38.42 | $37.69 | $38.02 | $33.04 | 58,275 |
2017-12-19 | $38.80 | $38.80 | $38.03 | $38.14 | $33.14 | 69,514 |
2017-12-18 | $38.68 | $39.46 | $38.36 | $38.73 | $33.66 | 97,699 |
2017-12-15 | $37.35 | $38.65 | $36.85 | $38.30 | $33.28 | 385,264 |
2017-12-14 | $37.94 | $38.06 | $37.02 | $37.19 | $32.32 | 65,774 |
2017-12-13 | $37.73 | $38.49 | $37.58 | $37.81 | $32.86 | 82,963 |
2017-12-12 | $37.54 | $38.45 | $37.54 | $37.66 | $32.73 | 80,205 |
2017-12-11 | $37.62 | $37.95 | $37.28 | $37.38 | $32.48 | 59,686 |
2017-12-08 | $38.33 | $38.33 | $37.59 | $37.64 | $32.71 | 54,951 |
2017-12-07 | $38.01 | $38.42 | $37.79 | $38.04 | $33.06 | 86,724 |
2017-12-06 | $38.10 | $38.55 | $37.97 | $38.14 | $33.14 | 57,808 |
2017-12-05 | $39.13 | $39.40 | $38.19 | $38.22 | $33.21 | 102,944 |
2017-12-04 | $39.39 | $39.69 | $38.74 | $38.92 | $33.82 | 113,217 |
2017-12-01 | $38.79 | $39.12 | $37.23 | $38.73 | $33.66 | 96,541 |
2017-11-30 | $40.14 | $40.47 | $38.56 | $38.84 | $33.75 | 162,594 |
2017-11-29 | $38.96 | $40.42 | $38.87 | $40.02 | $34.57 | 139,774 |
2017-11-28 | $37.51 | $38.81 | $37.28 | $38.78 | $33.50 | 124,312 |
2017-11-27 | $37.51 | $37.89 | $37.34 | $37.36 | $32.28 | 81,525 |
2017-11-24 | $37.96 | $37.96 | $37.32 | $37.55 | $32.44 | 83,008 |
2017-11-22 | $38.05 | $38.28 | $37.80 | $37.87 | $32.72 | 77,332 |
2017-11-21 | $37.87 | $37.98 | $37.58 | $37.88 | $32.72 | 98,788 |
2017-11-20 | $37.09 | $37.72 | $36.99 | $37.68 | $32.55 | 84,830 |
2017-11-17 | $36.69 | $37.21 | $36.36 | $36.99 | $31.96 | 356,293 |
2017-11-16 | $36.43 | $37.23 | $35.36 | $36.93 | $31.90 | 136,360 |
2017-11-15 | $35.90 | $36.48 | $35.18 | $36.26 | $31.33 | 142,747 |
2017-11-14 | $36.15 | $36.57 | $36.11 | $36.30 | $31.36 | 135,846 |
2017-11-13 | $35.78 | $36.50 | $35.56 | $36.42 | $31.46 | 108,470 |
2017-11-10 | $35.99 | $36.63 | $35.89 | $36.06 | $31.15 | 72,554 |
2017-11-09 | $35.91 | $36.47 | $35.52 | $35.96 | $31.07 | 80,745 |
2017-11-08 | $36.42 | $36.59 | $35.91 | $36.20 | $31.27 | 89,529 |
2017-11-07 | $37.68 | $38.73 | $36.53 | $36.65 | $31.66 | 107,716 |
2017-11-06 | $37.81 | $38.02 | $37.56 | $37.74 | $32.60 | 53,879 |
2017-11-03 | $38.27 | $38.27 | $37.54 | $37.80 | $32.66 | 70,177 |
2017-11-02 | $37.69 | $38.40 | $37.24 | $38.32 | $33.10 | 96,426 |
2017-11-01 | $38.47 | $38.54 | $37.42 | $37.66 | $32.53 | 72,331 |
2017-10-31 | $37.69 | $38.43 | $37.69 | $38.14 | $32.95 | 119,926 |
2017-10-30 | $38.58 | $38.75 | $37.45 | $37.62 | $32.50 | 103,339 |
2017-10-27 | $38.67 | $38.97 | $38.48 | $38.74 | $33.47 | 111,164 |
2017-10-26 | $38.71 | $39.17 | $38.52 | $38.74 | $33.47 | 92,907 |
2017-10-25 | $38.79 | $38.85 | $38.22 | $38.59 | $33.34 | 113,605 |
2017-10-24 | $38.39 | $39.06 | $37.20 | $38.65 | $33.39 | 136,936 |
2017-10-23 | $38.40 | $38.67 | $37.49 | $37.56 | $32.45 | 71,562 |
2017-10-20 | $38.80 | $38.80 | $38.13 | $38.39 | $33.17 | 128,893 |
2017-10-19 | $37.66 | $38.40 | $37.66 | $38.22 | $33.02 | 102,053 |
2017-10-18 | $37.39 | $38.19 | $37.39 | $38.10 | $32.91 | 149,265 |
2017-10-17 | $37.67 | $37.75 | $37.08 | $37.26 | $32.19 | 81,065 |
2017-10-16 | $37.45 | $37.88 | $37.42 | $37.68 | $32.55 | 51,877 |
2017-10-13 | $37.49 | $37.67 | $37.02 | $37.38 | $32.29 | 66,916 |
2017-10-12 | $37.58 | $37.76 | $37.32 | $37.40 | $32.31 | 65,942 |
2017-10-11 | $37.70 | $37.79 | $37.38 | $37.58 | $32.47 | 77,238 |
2017-10-10 | $37.70 | $37.85 | $37.42 | $37.75 | $32.61 | 101,366 |
2017-10-09 | $37.37 | $37.59 | $37.23 | $37.47 | $32.37 | 62,026 |
2017-10-06 | $37.44 | $37.47 | $36.97 | $37.32 | $32.24 | 50,254 |
2017-10-05 | $37.08 | $37.59 | $36.88 | $37.40 | $32.31 | 64,795 |
2017-10-04 | $37.70 | $37.70 | $36.89 | $36.94 | $31.91 | 104,606 |
2017-10-03 | $37.60 | $37.76 | $36.91 | $37.71 | $32.58 | 118,745 |
2017-10-02 | $36.72 | $37.45 | $36.40 | $37.44 | $32.34 | 131,062 |
2017-09-29 | $36.74 | $37.22 | $35.80 | $36.72 | $31.72 | 130,508 |
2017-09-28 | $36.84 | $37.13 | $36.33 | $36.79 | $31.78 | 113,665 |
2017-09-27 | $35.99 | $37.07 | $35.66 | $36.81 | $31.80 | 281,774 |
2017-09-26 | $35.53 | $35.84 | $35.23 | $35.64 | $30.79 | 88,054 |
2017-09-25 | $34.98 | $35.48 | $34.86 | $35.41 | $30.59 | 114,789 |
2017-09-22 | $34.91 | $35.22 | $34.68 | $35.09 | $30.31 | 75,053 |
2017-09-21 | $35.09 | $35.47 | $34.92 | $34.94 | $30.18 | 197,822 |
2017-09-20 | $34.74 | $35.44 | $34.30 | $35.11 | $30.33 | 100,547 |
2017-09-19 | $34.59 | $34.87 | $34.40 | $34.69 | $29.97 | 135,666 |
2017-09-18 | $34.29 | $34.65 | $34.26 | $34.59 | $29.88 | 135,721 |
2017-09-15 | $33.74 | $34.35 | $33.22 | $34.22 | $29.56 | 379,821 |
2017-09-14 | $33.91 | $34.31 | $33.22 | $33.67 | $29.09 | 147,767 |
2017-09-13 | $33.42 | $34.11 | $33.24 | $33.93 | $29.31 | 145,993 |
2017-09-12 | $32.84 | $33.61 | $32.84 | $33.41 | $28.86 | 123,471 |
2017-09-11 | $32.39 | $32.97 | $32.39 | $32.79 | $28.33 | 74,122 |
2017-09-08 | $31.60 | $32.51 | $31.60 | $32.13 | $27.76 | 99,200 |
2017-09-07 | $32.17 | $32.21 | $31.28 | $31.66 | $27.35 | 84,792 |
2017-09-06 | $32.23 | $32.60 | $32.06 | $32.16 | $27.78 | 152,494 |
2017-09-05 | $32.65 | $32.65 | $32.04 | $32.24 | $27.85 | 107,212 |
2017-09-01 | $32.87 | $33.12 | $32.65 | $32.77 | $28.31 | 72,863 |
2017-08-31 | $32.66 | $33.09 | $32.56 | $32.83 | $28.36 | 81,238 |
2017-08-30 | $32.76 | $32.85 | $32.50 | $32.72 | $28.27 | 76,450 |
2017-08-29 | $32.79 | $33.15 | $32.75 | $32.96 | $28.28 | 109,612 |
2017-08-28 | $33.45 | $33.77 | $33.11 | $33.26 | $28.53 | 131,147 |
2017-08-25 | $33.28 | $33.43 | $33.14 | $33.21 | $28.49 | 91,088 |
2017-08-24 | $33.12 | $33.18 | $32.82 | $33.10 | $28.40 | 92,111 |
2017-08-23 | $32.96 | $33.34 | $32.90 | $32.92 | $28.24 | 120,589 |
2017-08-22 | $33.21 | $33.40 | $33.17 | $33.28 | $28.55 | 105,072 |
2017-08-21 | $33.02 | $33.24 | $32.78 | $33.10 | $28.40 | 161,121 |
2017-08-18 | $32.68 | $33.40 | $32.22 | $33.15 | $28.44 | 161,140 |
2017-08-17 | $33.68 | $33.97 | $32.84 | $32.87 | $28.20 | 105,233 |
2017-08-16 | $34.36 | $34.53 | $33.74 | $33.85 | $29.04 | 100,704 |
2017-08-15 | $35.72 | $35.93 | $34.06 | $34.13 | $29.28 | 133,243 |
2017-08-14 | $33.65 | $34.48 | $33.64 | $34.35 | $29.47 | 94,264 |
2017-08-11 | $34.04 | $34.23 | $33.27 | $33.46 | $28.70 | 87,963 |
2017-08-10 | $34.65 | $34.65 | $33.93 | $33.96 | $29.13 | 95,441 |
2017-08-09 | $35.03 | $35.37 | $34.65 | $34.84 | $29.89 | 110,807 |
2017-08-08 | $35.20 | $35.94 | $35.14 | $35.34 | $30.32 | 46,302 |
2017-08-07 | $35.69 | $35.94 | $35.28 | $35.35 | $30.33 | 59,053 |
2017-08-04 | $35.58 | $35.96 | $35.40 | $35.70 | $30.63 | 55,125 |
2017-08-03 | $35.70 | $35.72 | $35.14 | $35.33 | $30.31 | 72,398 |
2017-08-02 | $36.13 | $36.13 | $35.53 | $35.74 | $30.66 | 50,167 |
2017-08-01 | $36.38 | $36.38 | $35.96 | $36.20 | $31.06 | 48,105 |
2017-07-31 | $35.80 | $36.36 | $35.77 | $36.14 | $31.00 | 87,125 |
2017-07-28 | $35.88 | $35.89 | $35.49 | $35.74 | $30.66 | 57,309 |
2017-07-27 | $36.04 | $36.51 | $35.74 | $35.97 | $30.86 | 62,930 |
2017-07-26 | $36.68 | $36.69 | $35.93 | $36.06 | $30.94 | 72,631 |
2017-07-25 | $36.85 | $37.49 | $36.31 | $36.81 | $31.58 | 128,044 |
2017-07-24 | $36.14 | $36.90 | $36.14 | $36.73 | $31.51 | 77,021 |
2017-07-21 | $37.09 | $37.30 | $36.29 | $36.35 | $31.18 | 90,382 |
2017-07-20 | $36.57 | $36.95 | $36.40 | $36.72 | $31.50 | 44,678 |
2017-07-19 | $36.59 | $36.88 | $36.42 | $36.63 | $31.42 | 126,791 |
2017-07-18 | $36.44 | $36.75 | $36.22 | $36.58 | $31.38 | 98,332 |
2017-07-17 | $36.54 | $36.88 | $36.12 | $36.71 | $31.49 | 87,623 |
2017-07-14 | $36.50 | $36.88 | $36.14 | $36.62 | $31.42 | 88,622 |
2017-07-13 | $36.76 | $36.97 | $36.50 | $36.97 | $31.72 | 72,072 |
2017-07-12 | $36.63 | $37.22 | $36.53 | $36.85 | $31.61 | 57,463 |
2017-07-11 | $36.90 | $36.90 | $36.32 | $36.70 | $31.48 | 82,466 |
2017-07-10 | $36.89 | $37.24 | $36.71 | $36.81 | $31.58 | 64,220 |
2017-07-07 | $36.97 | $37.18 | $36.60 | $37.11 | $31.84 | 81,914 |
2017-07-06 | $37.20 | $37.28 | $36.58 | $36.73 | $31.51 | 110,233 |
2017-07-05 | $37.75 | $37.75 | $37.00 | $37.37 | $32.06 | 84,078 |
2017-07-03 | $37.10 | $38.03 | $36.67 | $37.75 | $32.38 | 122,191 |
2017-06-30 | $37.50 | $37.50 | $36.77 | $36.95 | $31.70 | 93,309 |
2017-06-29 | $37.25 | $37.65 | $36.74 | $37.47 | $32.14 | 144,940 |
2017-06-28 | $36.48 | $37.23 | $36.16 | $36.83 | $31.60 | 115,149 |
2017-06-27 | $36.35 | $36.76 | $36.05 | $36.25 | $31.10 | 120,483 |
2017-06-26 | $35.86 | $36.39 | $35.70 | $36.17 | $31.03 | 89,283 |
2017-06-23 | $35.96 | $36.11 | $35.64 | $35.87 | $30.77 | 144,068 |
2017-06-22 | $35.82 | $36.09 | $35.46 | $35.95 | $30.84 | 57,507 |
2017-06-21 | $36.74 | $36.74 | $35.89 | $35.93 | $30.82 | 141,302 |
2017-06-20 | $37.26 | $38.19 | $36.67 | $36.69 | $31.48 | 72,938 |
2017-06-19 | $38.05 | $38.20 | $37.30 | $37.33 | $32.02 | 79,158 |
2017-06-16 | $38.23 | $38.34 | $37.67 | $37.76 | $32.39 | 477,660 |
2017-06-15 | $38.27 | $38.75 | $37.95 | $38.45 | $32.99 | 107,821 |
2017-06-14 | $37.90 | $38.48 | $37.65 | $38.44 | $32.98 | 84,596 |
2017-06-13 | $38.75 | $38.78 | $38.01 | $38.26 | $32.82 | 106,636 |
2017-06-12 | $39.38 | $40.39 | $38.11 | $38.69 | $33.19 | 129,963 |
2017-06-09 | $38.19 | $39.43 | $38.07 | $39.38 | $33.78 | 177,161 |
2017-06-08 | $36.94 | $38.49 | $35.63 | $37.87 | $32.49 | 204,380 |
2017-06-07 | $36.07 | $36.55 | $35.60 | $36.42 | $31.24 | 119,354 |
2017-06-06 | $35.44 | $36.16 | $35.02 | $35.93 | $30.82 | 97,947 |
2017-06-05 | $35.98 | $36.50 | $35.76 | $35.76 | $30.68 | 90,996 |
2017-06-02 | $35.67 | $36.83 | $35.67 | $35.97 | $30.86 | 158,300 |
2017-06-01 | $35.33 | $36.07 | $35.09 | $36.03 | $30.91 | 91,851 |
2017-05-31 | $35.61 | $35.61 | $34.80 | $35.14 | $30.15 | 85,064 |
2017-05-30 | $35.71 | $35.75 | $35.03 | $35.55 | $30.50 | 74,745 |
2017-05-26 | $36.19 | $36.35 | $35.82 | $36.02 | $30.70 | 85,425 |
2017-05-25 | $36.62 | $36.66 | $36.13 | $36.33 | $30.97 | 86,441 |
2017-05-24 | $36.74 | $36.74 | $36.10 | $36.43 | $31.05 | 98,583 |
2017-05-23 | $36.38 | $36.98 | $35.96 | $36.70 | $31.28 | 59,247 |
2017-05-22 | $35.88 | $36.32 | $35.78 | $36.22 | $30.87 | 66,170 |
2017-05-19 | $35.98 | $36.42 | $35.70 | $35.74 | $30.46 | 107,398 |
2017-05-18 | $35.78 | $36.38 | $35.65 | $36.01 | $30.69 | 85,028 |
2017-05-17 | $36.59 | $36.90 | $35.58 | $35.91 | $30.61 | 133,565 |
2017-05-16 | $37.45 | $37.50 | $36.98 | $37.45 | $31.92 | 61,094 |
2017-05-15 | $37.09 | $37.63 | $37.09 | $37.46 | $31.93 | 65,035 |
2017-05-12 | $37.05 | $37.36 | $36.57 | $37.00 | $31.54 | 77,258 |
2017-05-11 | $37.98 | $37.98 | $37.14 | $37.27 | $31.77 | 63,961 |
2017-05-10 | $38.06 | $38.45 | $37.98 | $38.17 | $32.53 | 50,410 |
2017-05-09 | $38.65 | $38.65 | $37.86 | $38.21 | $32.57 | 62,406 |
2017-05-08 | $38.55 | $38.79 | $38.33 | $38.61 | $32.91 | 43,826 |
2017-05-05 | $38.83 | $38.83 | $38.30 | $38.55 | $32.86 | 77,047 |
2017-05-04 | $38.71 | $39.08 | $38.38 | $38.64 | $32.94 | 76,254 |
2017-05-03 | $37.76 | $38.46 | $37.76 | $38.38 | $32.71 | 72,213 |
2017-05-02 | $38.65 | $38.80 | $37.65 | $37.95 | $32.35 | 117,458 |
2017-05-01 | $38.35 | $38.83 | $38.03 | $38.64 | $32.94 | 186,165 |
2017-04-28 | $39.44 | $39.54 | $38.14 | $38.18 | $32.54 | 203,831 |
2017-04-27 | $40.30 | $40.33 | $39.27 | $39.44 | $33.62 | 122,955 |
2017-04-26 | $39.16 | $40.44 | $39.16 | $40.20 | $34.27 | 166,902 |
2017-04-25 | $39.12 | $40.85 | $38.01 | $39.16 | $33.38 | 195,381 |
2017-04-24 | $38.53 | $38.85 | $38.27 | $38.61 | $32.91 | 129,767 |
2017-04-21 | $37.40 | $37.82 | $37.17 | $37.65 | $32.09 | 143,053 |
2017-04-20 | $36.55 | $37.48 | $36.25 | $37.47 | $31.94 | 116,063 |
2017-04-19 | $36.46 | $37.04 | $36.46 | $36.67 | $31.26 | 87,008 |
2017-04-18 | $36.11 | $36.38 | $35.77 | $36.29 | $30.93 | 93,952 |
2017-04-17 | $35.60 | $36.40 | $35.48 | $36.37 | $31.00 | 73,758 |
2017-04-13 | $36.17 | $36.45 | $35.56 | $35.56 | $30.31 | 115,476 |
2017-04-12 | $36.88 | $37.01 | $36.16 | $36.33 | $30.97 | 75,282 |
2017-04-11 | $36.17 | $37.04 | $36.17 | $37.04 | $31.57 | 80,851 |
2017-04-10 | $36.69 | $36.96 | $36.08 | $36.40 | $31.03 | 97,310 |
2017-04-07 | $36.55 | $36.93 | $36.41 | $36.67 | $31.26 | 140,987 |
2017-04-06 | $36.49 | $36.89 | $36.23 | $36.78 | $31.35 | 92,284 |
2017-04-05 | $37.03 | $37.49 | $36.43 | $36.46 | $31.08 | 245,103 |
2017-04-04 | $36.22 | $36.98 | $36.22 | $36.66 | $31.25 | 153,597 |
2017-04-03 | $37.00 | $37.18 | $36.26 | $36.40 | $31.03 | 194,100 |
2017-03-31 | $37.85 | $37.85 | $36.99 | $37.07 | $31.60 | 237,210 |
2017-03-30 | $37.10 | $38.08 | $37.10 | $37.94 | $32.34 | 254,047 |
2017-03-29 | $37.28 | $37.36 | $36.85 | $37.03 | $31.56 | 119,660 |
2017-03-28 | $36.87 | $37.57 | $36.72 | $37.47 | $31.94 | 131,616 |
2017-03-27 | $36.55 | $37.18 | $35.96 | $37.08 | $31.61 | 96,319 |
2017-03-24 | $37.54 | $37.83 | $37.11 | $37.34 | $31.83 | 214,445 |
2017-03-23 | $36.94 | $37.85 | $36.67 | $37.30 | $31.79 | 106,449 |
2017-03-22 | $37.49 | $37.77 | $36.26 | $37.06 | $31.59 | 193,058 |
2017-03-21 | $40.34 | $40.34 | $37.80 | $37.84 | $32.25 | 178,539 |
2017-03-20 | $40.47 | $40.78 | $39.85 | $40.11 | $34.19 | 79,259 |
2017-03-17 | $40.12 | $40.60 | $39.60 | $40.52 | $34.54 | 540,105 |
2017-03-16 | $40.13 | $40.43 | $39.93 | $40.34 | $34.38 | 97,845 |
2017-03-15 | $40.08 | $40.40 | $39.80 | $39.84 | $33.96 | 143,198 |
2017-03-14 | $39.40 | $39.87 | $39.10 | $39.71 | $33.85 | 71,147 |
2017-03-13 | $39.50 | $40.30 | $39.50 | $39.65 | $33.80 | 60,725 |
2017-03-10 | $40.10 | $40.10 | $39.15 | $39.46 | $33.63 | 76,872 |
2017-03-09 | $39.75 | $40.35 | $39.59 | $39.70 | $33.84 | 66,028 |
2017-03-08 | $40.70 | $41.18 | $39.62 | $39.68 | $33.82 | 103,738 |
2017-03-07 | $40.52 | $41.02 | $40.19 | $40.31 | $34.36 | 78,241 |
2017-03-06 | $40.31 | $40.78 | $40.08 | $40.56 | $34.57 | 88,875 |
2017-03-03 | $40.70 | $40.89 | $40.40 | $40.67 | $34.67 | 81,224 |
2017-03-02 | $41.80 | $41.80 | $40.46 | $40.50 | $34.52 | 97,836 |
2017-03-01 | $41.08 | $41.82 | $40.18 | $41.71 | $35.55 | 134,554 |
2017-02-28 | $41.02 | $41.02 | $40.19 | $40.38 | $34.42 | 114,995 |
2017-02-27 | $41.28 | $41.42 | $40.89 | $41.08 | $35.02 | 159,848 |
2017-02-24 | $41.64 | $42.05 | $41.20 | $41.51 | $35.18 | 188,647 |
2017-02-23 | $41.90 | $42.28 | $39.52 | $42.17 | $35.74 | 158,615 |
2017-02-22 | $41.42 | $41.99 | $41.01 | $41.81 | $35.44 | 156,610 |
2017-02-21 | $41.44 | $41.61 | $41.16 | $41.56 | $35.23 | 63,341 |
2017-02-17 | $41.39 | $41.42 | $41.03 | $41.37 | $35.07 | 131,591 |
2017-02-16 | $41.35 | $41.50 | $41.01 | $41.44 | $35.13 | 70,466 |
2017-02-15 | $41.00 | $41.49 | $41.00 | $41.35 | $35.05 | 60,813 |
2017-02-14 | $40.64 | $41.44 | $40.46 | $41.15 | $34.88 | 97,559 |
2017-02-13 | $40.15 | $40.86 | $39.87 | $40.63 | $34.44 | 93,502 |
2017-02-10 | $40.11 | $40.18 | $39.72 | $40.08 | $33.97 | 83,116 |
2017-02-09 | $39.30 | $40.06 | $39.25 | $39.85 | $33.78 | 69,758 |
2017-02-08 | $39.49 | $39.49 | $38.82 | $39.26 | $33.28 | 89,854 |
2017-02-07 | $40.12 | $40.17 | $39.35 | $39.70 | $33.65 | 57,222 |
2017-02-06 | $40.09 | $40.69 | $39.83 | $39.93 | $33.85 | 78,678 |
2017-02-03 | $40.11 | $40.70 | $40.00 | $40.50 | $34.33 | 139,462 |
2017-02-02 | $40.00 | $40.26 | $39.47 | $39.59 | $33.56 | 113,938 |
2017-02-01 | $40.85 | $41.50 | $40.22 | $40.26 | $34.13 | 141,167 |
2017-01-31 | $40.10 | $40.85 | $39.50 | $40.74 | $34.53 | 138,914 |
2017-01-30 | $40.81 | $40.81 | $40.01 | $40.28 | $34.14 | 114,015 |
2017-01-27 | $41.61 | $41.61 | $40.87 | $41.24 | $34.96 | 70,845 |
2017-01-26 | $41.55 | $41.70 | $41.17 | $41.56 | $35.23 | 128,187 |
2017-01-25 | $42.55 | $42.55 | $41.00 | $41.40 | $35.09 | 201,441 |
2017-01-24 | $41.24 | $42.51 | $41.24 | $42.26 | $35.82 | 243,779 |
2017-01-23 | $41.36 | $41.44 | $40.94 | $41.17 | $34.90 | 73,513 |
2017-01-20 | $41.06 | $41.90 | $41.06 | $41.35 | $35.05 | 109,484 |
2017-01-19 | $41.04 | $41.17 | $40.59 | $41.01 | $34.76 | 165,441 |
2017-01-18 | $40.65 | $40.99 | $40.17 | $40.97 | $34.73 | 115,945 |
2017-01-17 | $41.33 | $41.57 | $40.35 | $40.44 | $34.28 | 123,615 |
2017-01-13 | $41.07 | $42.19 | $41.07 | $41.65 | $35.30 | 142,124 |
2017-01-12 | $41.92 | $41.92 | $40.61 | $40.96 | $34.72 | 107,694 |
2017-01-11 | $41.78 | $42.00 | $41.26 | $42.00 | $35.60 | 115,911 |
2017-01-10 | $41.24 | $42.00 | $41.21 | $41.74 | $35.38 | 161,298 |
2017-01-09 | $41.25 | $41.67 | $40.65 | $41.03 | $34.78 | 154,225 |
2017-01-06 | $41.60 | $41.68 | $41.21 | $41.42 | $35.11 | 83,146 |
2017-01-05 | $42.36 | $42.38 | $41.17 | $41.47 | $35.15 | 120,077 |
2017-01-04 | $42.03 | $42.56 | $41.72 | $42.46 | $35.99 | 175,226 |
2017-01-03 | $42.39 | $42.49 | $41.49 | $41.97 | $35.57 | 149,038 |
2016-12-30 | $41.92 | $42.46 | $41.74 | $41.88 | $35.50 | 117,456 |
2016-12-29 | $42.00 | $42.25 | $41.55 | $41.90 | $35.52 | 80,589 |
2016-12-28 | $42.21 | $42.39 | $41.83 | $42.09 | $35.68 | 81,407 |
2016-12-27 | $41.99 | $42.23 | $41.84 | $42.04 | $35.63 | 113,438 |
2016-12-23 | $42.16 | $42.16 | $41.77 | $41.93 | $35.54 | 58,367 |
2016-12-22 | $42.27 | $42.49 | $41.78 | $41.98 | $35.58 | 117,406 |
2016-12-21 | $42.42 | $42.42 | $41.88 | $42.13 | $35.71 | 89,411 |
2016-12-20 | $41.31 | $42.37 | $40.82 | $42.36 | $35.91 | 173,069 |
2016-12-19 | $41.07 | $41.26 | $40.43 | $41.16 | $34.89 | 167,138 |
2016-12-16 | $41.40 | $41.44 | $40.82 | $40.92 | $34.68 | 563,703 |
2016-12-15 | $40.97 | $41.42 | $40.47 | $41.38 | $35.07 | 181,000 |
2016-12-14 | $40.63 | $41.10 | $39.89 | $40.68 | $34.48 | 119,338 |
2016-12-13 | $40.74 | $41.07 | $40.27 | $40.91 | $34.68 | 85,981 |
2016-12-12 | $41.52 | $41.80 | $40.41 | $40.76 | $34.55 | 127,546 |
2016-12-09 | $41.52 | $41.52 | $40.61 | $41.47 | $35.15 | 114,629 |
2016-12-08 | $40.59 | $41.54 | $40.41 | $41.39 | $35.08 | 208,639 |
2016-12-07 | $39.98 | $40.67 | $39.39 | $40.55 | $34.37 | 141,088 |
2016-12-06 | $39.50 | $40.11 | $39.14 | $40.02 | $33.92 | 127,917 |
2016-12-05 | $38.82 | $39.33 | $38.40 | $39.29 | $33.30 | 102,875 |
2016-12-02 | $38.83 | $38.90 | $38.37 | $38.52 | $32.65 | 108,537 |
2016-12-01 | $38.75 | $39.13 | $38.73 | $38.81 | $32.90 | 108,608 |
2016-11-30 | $39.11 | $39.43 | $38.44 | $38.64 | $32.75 | 110,281 |
2016-11-29 | $38.83 | $39.12 | $38.57 | $38.63 | $32.74 | 86,296 |
2016-11-28 | $39.31 | $39.36 | $38.69 | $38.86 | $32.74 | 122,087 |
2016-11-25 | $39.44 | $39.77 | $39.08 | $39.55 | $33.32 | 79,482 |
2016-11-23 | $39.00 | $39.69 | $39.00 | $39.52 | $33.30 | 140,455 |
2016-11-22 | $38.85 | $39.11 | $38.71 | $39.10 | $32.95 | 195,766 |
2016-11-21 | $39.05 | $39.05 | $38.33 | $38.87 | $32.75 | 122,339 |
2016-11-18 | $38.82 | $39.21 | $38.59 | $39.00 | $32.86 | 221,394 |
2016-11-17 | $38.36 | $38.95 | $37.80 | $38.67 | $32.58 | 166,770 |
2016-11-16 | $38.70 | $39.47 | $38.28 | $38.78 | $32.68 | 212,226 |
2016-11-15 | $39.43 | $39.79 | $38.75 | $39.69 | $33.44 | 151,464 |
2016-11-14 | $39.50 | $40.96 | $38.00 | $39.54 | $33.32 | 275,850 |
2016-11-11 | $37.55 | $39.56 | $36.95 | $39.52 | $33.30 | 341,387 |
2016-11-10 | $36.40 | $37.75 | $35.90 | $37.56 | $31.65 | 220,118 |
2016-11-09 | $33.79 | $35.85 | $33.74 | $35.84 | $30.20 | 162,881 |
2016-11-08 | $33.46 | $34.09 | $33.46 | $33.54 | $28.26 | 66,871 |
2016-11-07 | $33.36 | $33.80 | $33.18 | $33.75 | $28.44 | 80,002 |
2016-11-04 | $32.80 | $33.12 | $32.58 | $32.75 | $27.60 | 59,793 |
2016-11-03 | $32.75 | $33.06 | $32.44 | $32.78 | $27.62 | 51,090 |
2016-11-02 | $32.90 | $33.16 | $32.46 | $32.66 | $27.52 | 79,535 |
2016-11-01 | $33.71 | $33.76 | $33.00 | $33.11 | $27.90 | 101,940 |
2016-10-31 | $33.45 | $33.78 | $33.11 | $33.71 | $28.40 | 138,266 |
2016-10-28 | $33.62 | $33.69 | $33.25 | $33.39 | $28.13 | 58,319 |
2016-10-27 | $33.69 | $34.26 | $33.47 | $33.64 | $28.35 | 64,861 |
2016-10-26 | $33.49 | $33.74 | $33.37 | $33.41 | $28.15 | 60,063 |
2016-10-25 | $33.47 | $34.04 | $33.25 | $33.52 | $28.24 | 79,613 |
2016-10-24 | $33.74 | $34.03 | $33.37 | $33.93 | $28.59 | 103,884 |
2016-10-21 | $32.94 | $33.43 | $32.60 | $33.27 | $28.03 | 68,556 |
2016-10-20 | $33.22 | $33.64 | $33.12 | $33.28 | $28.04 | 72,805 |
2016-10-19 | $33.20 | $33.66 | $32.96 | $33.42 | $28.16 | 101,692 |
2016-10-18 | $33.09 | $33.10 | $32.80 | $33.05 | $27.84 | 63,723 |
2016-10-17 | $33.11 | $33.34 | $32.79 | $32.80 | $27.64 | 96,363 |
2016-10-14 | $33.12 | $33.36 | $32.94 | $33.18 | $27.96 | 113,677 |
2016-10-13 | $33.23 | $33.23 | $32.62 | $32.80 | $27.64 | 146,623 |
2016-10-12 | $33.19 | $33.57 | $33.18 | $33.44 | $28.18 | 47,527 |
2016-10-11 | $33.48 | $33.63 | $33.06 | $33.26 | $28.02 | 87,804 |
2016-10-10 | $33.56 | $33.94 | $33.46 | $33.47 | $28.20 | 129,663 |
2016-10-07 | $33.60 | $33.64 | $33.20 | $33.47 | $28.20 | 97,777 |
2016-10-06 | $33.36 | $33.66 | $33.34 | $33.56 | $28.28 | 96,823 |
2016-10-05 | $33.03 | $33.74 | $33.03 | $33.38 | $28.13 | 112,555 |
2016-10-04 | $32.65 | $33.20 | $32.62 | $32.93 | $27.75 | 103,496 |
2016-10-03 | $32.61 | $32.81 | $32.26 | $32.67 | $27.53 | 107,609 |
2016-09-30 | $32.43 | $33.00 | $32.00 | $32.87 | $27.70 | 130,697 |
2016-09-29 | $32.88 | $32.88 | $32.05 | $32.31 | $27.22 | 77,624 |
2016-09-28 | $32.43 | $32.84 | $32.40 | $32.82 | $27.65 | 95,704 |
2016-09-27 | $32.03 | $32.48 | $31.95 | $32.39 | $27.29 | 77,655 |
2016-09-26 | $32.52 | $32.60 | $32.10 | $32.11 | $27.06 | 87,287 |
2016-09-23 | $32.89 | $33.04 | $32.73 | $32.76 | $27.60 | 84,826 |
2016-09-22 | $32.55 | $33.04 | $32.50 | $33.02 | $27.82 | 189,548 |
2016-09-21 | $32.42 | $32.55 | $32.21 | $32.54 | $27.42 | 89,289 |
2016-09-20 | $32.28 | $32.47 | $32.26 | $32.27 | $27.19 | 48,163 |
2016-09-19 | $32.22 | $32.54 | $31.98 | $32.17 | $27.11 | 57,570 |
2016-09-16 | $32.53 | $32.53 | $32.00 | $32.10 | $27.05 | 266,499 |
2016-09-15 | $31.98 | $32.41 | $31.75 | $32.40 | $27.30 | 98,591 |
2016-09-14 | $32.05 | $32.26 | $31.80 | $31.81 | $26.80 | 56,844 |
2016-09-13 | $32.01 | $32.31 | $31.76 | $32.11 | $27.06 | 103,162 |
2016-09-12 | $32.15 | $32.36 | $31.77 | $32.36 | $27.27 | 89,457 |
2016-09-09 | $32.29 | $32.56 | $32.13 | $32.14 | $27.08 | 97,327 |
2016-09-08 | $32.55 | $32.70 | $32.30 | $32.51 | $27.39 | 75,922 |
2016-09-07 | $31.95 | $32.57 | $31.93 | $32.54 | $27.42 | 121,914 |
2016-09-06 | $32.45 | $32.45 | $31.97 | $32.09 | $27.04 | 79,296 |
2016-09-02 | $32.43 | $32.68 | $32.22 | $32.47 | $27.36 | 119,490 |
2016-09-01 | $32.41 | $32.45 | $31.91 | $32.37 | $27.28 | 99,215 |
2016-08-31 | $32.08 | $32.34 | $31.89 | $32.29 | $27.21 | 151,389 |
2016-08-30 | $31.87 | $32.04 | $31.87 | $32.04 | $27.00 | 81,318 |
2016-08-29 | $31.97 | $32.29 | $31.97 | $32.10 | $26.85 | 90,737 |
2016-08-26 | $32.13 | $32.36 | $31.96 | $32.00 | $26.77 | 85,965 |
2016-08-25 | $31.80 | $32.16 | $31.78 | $32.15 | $26.90 | 69,405 |
2016-08-24 | $31.68 | $31.85 | $31.59 | $31.83 | $26.63 | 44,311 |
2016-08-23 | $31.64 | $31.80 | $31.40 | $31.59 | $26.43 | 63,160 |
2016-08-22 | $31.32 | $31.67 | $31.27 | $31.65 | $26.48 | 75,472 |
2016-08-19 | $31.35 | $31.53 | $30.98 | $31.47 | $26.33 | 119,440 |
2016-08-18 | $31.13 | $31.40 | $31.00 | $31.38 | $26.25 | 71,101 |
2016-08-17 | $30.89 | $31.27 | $30.77 | $31.07 | $25.99 | 66,617 |
2016-08-16 | $30.83 | $30.98 | $30.28 | $30.90 | $25.85 | 55,839 |
2016-08-15 | $30.68 | $30.99 | $30.62 | $30.96 | $25.90 | 55,039 |
2016-08-12 | $30.55 | $30.69 | $30.36 | $30.68 | $25.67 | 43,809 |
2016-08-11 | $30.74 | $30.87 | $30.60 | $30.64 | $25.63 | 58,470 |
2016-08-10 | $30.98 | $30.98 | $30.62 | $30.64 | $25.63 | 40,998 |
2016-08-09 | $30.75 | $31.10 | $30.75 | $30.97 | $25.91 | 59,171 |
2016-08-08 | $31.01 | $31.01 | $30.67 | $30.82 | $25.78 | 94,749 |
2016-08-05 | $30.10 | $31.23 | $29.98 | $31.10 | $26.02 | 250,595 |
2016-08-04 | $29.98 | $30.13 | $29.91 | $30.00 | $25.10 | 48,910 |
2016-08-03 | $29.63 | $29.91 | $29.59 | $29.90 | $25.01 | 75,352 |
2016-08-02 | $29.70 | $29.82 | $29.54 | $29.59 | $24.75 | 96,921 |
2016-08-01 | $29.83 | $30.06 | $29.65 | $29.75 | $24.89 | 72,493 |
2016-07-29 | $29.91 | $30.23 | $29.76 | $29.82 | $24.95 | 137,361 |
2016-07-28 | $29.97 | $30.03 | $29.57 | $29.96 | $25.06 | 150,033 |
2016-07-27 | $29.82 | $30.00 | $29.63 | $29.97 | $25.07 | 178,391 |
2016-07-26 | $30.00 | $30.00 | $29.31 | $29.76 | $24.90 | 98,087 |
2016-07-25 | $29.88 | $29.90 | $29.58 | $29.75 | $24.89 | 63,142 |
2016-07-22 | $29.28 | $30.00 | $29.23 | $29.94 | $25.05 | 90,795 |
2016-07-21 | $29.68 | $29.68 | $29.28 | $29.36 | $24.56 | 56,499 |
2016-07-20 | $29.92 | $29.92 | $29.59 | $29.69 | $24.84 | 57,946 |
2016-07-19 | $29.67 | $29.97 | $29.67 | $29.75 | $24.89 | 67,650 |
2016-07-18 | $29.98 | $30.00 | $29.71 | $29.71 | $24.86 | 97,598 |
2016-07-15 | $30.00 | $30.00 | $29.71 | $29.93 | $25.04 | 107,904 |
2016-07-14 | $29.75 | $30.00 | $29.39 | $29.80 | $24.93 | 114,011 |
2016-07-13 | $29.50 | $29.63 | $29.35 | $29.63 | $24.79 | 149,383 |
2016-07-12 | $29.02 | $29.50 | $29.02 | $29.48 | $24.66 | 109,572 |
2016-07-11 | $28.65 | $29.00 | $28.65 | $28.96 | $24.23 | 62,736 |
2016-07-08 | $28.35 | $28.76 | $28.33 | $28.52 | $23.86 | 110,866 |
2016-07-07 | $27.91 | $28.33 | $27.83 | $28.00 | $23.42 | 76,456 |
2016-07-06 | $27.59 | $28.09 | $27.31 | $27.87 | $23.32 | 82,432 |
2016-07-05 | $28.11 | $28.11 | $27.57 | $27.69 | $23.17 | 119,683 |
2016-07-01 | $28.44 | $28.54 | $28.00 | $28.25 | $23.63 | 70,871 |
2016-06-30 | $27.92 | $28.68 | $27.59 | $28.63 | $23.95 | 127,092 |
2016-06-29 | $27.60 | $27.94 | $27.22 | $27.87 | $23.32 | 74,988 |
2016-06-28 | $27.28 | $27.43 | $26.97 | $27.31 | $22.85 | 113,805 |
2016-06-27 | $27.37 | $27.37 | $26.67 | $26.90 | $22.50 | 122,785 |
2016-06-24 | $28.11 | $28.57 | $27.63 | $27.79 | $23.25 | 219,928 |
2016-06-23 | $28.99 | $29.50 | $28.97 | $29.50 | $24.68 | 98,908 |
2016-06-22 | $28.65 | $28.97 | $28.55 | $28.61 | $23.94 | 52,608 |
2016-06-21 | $28.66 | $28.99 | $28.45 | $28.68 | $23.99 | 56,912 |
2016-06-20 | $28.53 | $29.00 | $28.53 | $28.64 | $23.96 | 74,940 |
2016-06-17 | $28.42 | $29.00 | $27.97 | $28.22 | $23.61 | 294,315 |
2016-06-16 | $28.18 | $28.42 | $27.99 | $28.33 | $23.70 | 69,787 |
2016-06-15 | $28.62 | $29.07 | $28.16 | $28.44 | $23.79 | 123,173 |
2016-06-14 | $28.54 | $28.90 | $28.34 | $28.39 | $23.75 | 56,664 |
2016-06-13 | $28.95 | $29.34 | $28.54 | $28.61 | $23.94 | 69,362 |
2016-06-10 | $28.85 | $29.16 | $28.67 | $28.96 | $24.23 | 69,539 |
2016-06-09 | $29.28 | $29.28 | $28.70 | $29.09 | $24.34 | 92,149 |
2016-06-08 | $29.22 | $29.48 | $29.19 | $29.35 | $24.55 | 59,621 |
2016-06-07 | $29.24 | $29.35 | $29.08 | $29.17 | $24.40 | 60,343 |
2016-06-06 | $28.94 | $29.50 | $28.94 | $29.32 | $24.53 | 103,281 |
2016-06-03 | $29.18 | $29.18 | $28.47 | $28.91 | $24.19 | 104,717 |
2016-06-02 | $29.21 | $29.48 | $28.96 | $29.39 | $24.59 | 68,482 |
2016-06-01 | $29.04 | $29.34 | $28.86 | $29.31 | $24.52 | 115,627 |
2016-05-31 | $29.47 | $29.47 | $28.89 | $29.16 | $24.40 | 167,422 |
2016-05-27 | $29.04 | $29.34 | $28.88 | $29.34 | $24.55 | 121,532 |
2016-05-26 | $29.42 | $29.49 | $29.09 | $29.18 | $24.23 | 44,022 |
2016-05-25 | $29.10 | $29.55 | $29.10 | $29.42 | $24.43 | 102,680 |
2016-05-24 | $28.44 | $29.23 | $28.44 | $29.21 | $24.26 | 117,831 |
2016-05-23 | $28.37 | $28.74 | $28.14 | $28.32 | $23.52 | 75,331 |
2016-05-20 | $28.25 | $28.59 | $28.22 | $28.42 | $23.60 | 127,488 |
2016-05-19 | $28.32 | $28.79 | $27.79 | $28.07 | $23.31 | 70,963 |
2016-05-18 | $27.55 | $28.50 | $27.55 | $28.50 | $23.67 | 74,762 |
2016-05-17 | $27.99 | $28.16 | $27.25 | $27.41 | $22.76 | 89,024 |
2016-05-16 | $27.70 | $28.40 | $27.70 | $28.07 | $23.31 | 64,908 |
2016-05-13 | $27.91 | $28.22 | $27.42 | $27.61 | $22.93 | 65,431 |
2016-05-12 | $27.98 | $28.21 | $27.77 | $28.01 | $23.26 | 52,099 |
2016-05-11 | $28.10 | $28.35 | $27.97 | $27.97 | $23.23 | 41,887 |
2016-05-10 | $28.00 | $28.38 | $28.00 | $28.25 | $23.46 | 54,481 |
2016-05-09 | $27.86 | $28.27 | $27.69 | $27.90 | $23.17 | 91,122 |
2016-05-06 | $27.48 | $28.06 | $27.39 | $27.96 | $23.22 | 143,586 |
2016-05-05 | $27.89 | $27.92 | $27.52 | $27.54 | $22.87 | 107,521 |
2016-05-04 | $27.83 | $28.13 | $27.52 | $27.78 | $23.07 | 64,890 |
2016-05-03 | $28.40 | $28.56 | $27.84 | $28.06 | $23.30 | 71,146 |
2016-05-02 | $28.44 | $28.70 | $28.16 | $28.64 | $23.78 | 89,899 |
2016-04-29 | $28.30 | $28.54 | $27.52 | $28.34 | $23.53 | 77,348 |
2016-04-28 | $28.24 | $28.58 | $28.14 | $28.31 | $23.51 | 80,045 |
2016-04-27 | $28.63 | $28.79 | $28.00 | $28.40 | $23.58 | 134,816 |
2016-04-26 | $28.49 | $28.91 | $27.99 | $28.62 | $23.77 | 107,930 |
2016-04-25 | $28.16 | $28.16 | $27.78 | $27.93 | $23.19 | 53,243 |
2016-04-22 | $27.84 | $28.30 | $27.84 | $28.16 | $23.38 | 90,674 |
2016-04-21 | $28.13 | $28.23 | $27.70 | $27.80 | $23.08 | 75,113 |
2016-04-20 | $27.89 | $28.16 | $27.67 | $28.05 | $23.29 | 67,217 |
2016-04-19 | $27.82 | $28.08 | $27.76 | $27.96 | $23.22 | 49,864 |
2016-04-18 | $27.33 | $27.79 | $27.33 | $27.71 | $23.01 | 78,901 |
2016-04-15 | $27.44 | $27.86 | $27.12 | $27.46 | $22.80 | 63,634 |
2016-04-14 | $27.43 | $27.90 | $27.28 | $27.56 | $22.88 | 51,144 |
2016-04-13 | $26.82 | $27.51 | $26.74 | $27.51 | $22.84 | 197,333 |
2016-04-12 | $26.16 | $26.74 | $26.16 | $26.61 | $22.10 | 57,070 |
2016-04-11 | $25.98 | $26.58 | $25.98 | $26.14 | $21.71 | 61,918 |
2016-04-08 | $25.94 | $26.32 | $25.76 | $25.92 | $21.52 | 76,764 |
2016-04-07 | $26.32 | $26.32 | $25.67 | $25.80 | $21.42 | 94,504 |
2016-04-06 | $26.36 | $26.60 | $26.13 | $26.55 | $22.05 | 49,600 |
2016-04-05 | $26.75 | $26.82 | $26.32 | $26.40 | $21.92 | 126,373 |
2016-04-04 | $26.98 | $27.16 | $26.79 | $26.94 | $22.37 | 91,013 |
2016-04-01 | $26.72 | $27.20 | $26.49 | $27.16 | $22.55 | 148,846 |
2016-03-31 | $27.16 | $27.39 | $26.90 | $26.95 | $22.38 | 152,563 |
2016-03-30 | $27.22 | $27.31 | $27.00 | $27.16 | $22.55 | 118,420 |
2016-03-29 | $26.67 | $27.12 | $26.56 | $27.10 | $22.50 | 109,716 |
2016-03-28 | $26.75 | $26.91 | $26.55 | $26.72 | $22.19 | 59,367 |
2016-03-24 | $26.42 | $26.64 | $26.17 | $26.64 | $22.12 | 57,525 |
2016-03-23 | $26.89 | $27.06 | $26.59 | $26.60 | $22.09 | 94,783 |
2016-03-22 | $26.95 | $27.09 | $26.68 | $26.91 | $22.35 | 62,600 |
2016-03-21 | $27.17 | $27.23 | $26.88 | $27.10 | $22.50 | 52,360 |
2016-03-18 | $27.09 | $27.45 | $26.93 | $27.25 | $22.63 | 252,347 |
2016-03-17 | $26.37 | $26.99 | $26.16 | $26.91 | $22.35 | 78,706 |
2016-03-16 | $26.68 | $26.92 | $26.20 | $26.37 | $21.90 | 81,037 |
2016-03-15 | $26.95 | $26.98 | $26.67 | $26.72 | $22.19 | 92,249 |
2016-03-14 | $27.01 | $27.07 | $26.74 | $26.94 | $22.37 | 70,694 |
2016-03-11 | $26.80 | $27.22 | $26.65 | $27.16 | $22.55 | 86,875 |
2016-03-10 | $26.61 | $26.79 | $26.18 | $26.59 | $22.08 | 86,365 |
2016-03-09 | $26.79 | $26.95 | $26.48 | $26.54 | $22.04 | 66,948 |
2016-03-08 | $26.99 | $27.10 | $26.69 | $26.70 | $22.17 | 108,108 |
2016-03-07 | $26.86 | $27.21 | $26.77 | $27.21 | $22.59 | 105,788 |
2016-03-04 | $26.98 | $27.16 | $26.72 | $26.97 | $22.40 | 98,468 |
2016-03-03 | $26.72 | $26.96 | $26.49 | $26.93 | $22.36 | 146,972 |
2016-03-02 | $26.58 | $26.70 | $26.34 | $26.70 | $22.17 | 110,043 |
2016-03-01 | $25.97 | $26.73 | $25.97 | $26.63 | $22.11 | 150,644 |
2016-02-29 | $26.24 | $26.32 | $25.75 | $25.80 | $21.42 | 169,286 |
2016-02-26 | $26.20 | $26.39 | $26.05 | $26.24 | $21.79 | 84,528 |
2016-02-25 | $25.86 | $26.18 | $25.84 | $26.18 | $21.56 | 100,505 |
2016-02-24 | $25.60 | $25.92 | $25.28 | $25.85 | $21.29 | 167,063 |
2016-02-23 | $26.00 | $26.24 | $25.34 | $25.91 | $21.34 | 184,162 |
2016-02-22 | $26.17 | $26.34 | $26.09 | $26.12 | $21.51 | 99,608 |
2016-02-19 | $25.85 | $26.18 | $25.85 | $25.95 | $21.37 | 98,552 |
2016-02-18 | $25.94 | $26.00 | $25.68 | $25.91 | $21.34 | 160,517 |
2016-02-17 | $26.25 | $26.47 | $25.87 | $25.93 | $21.35 | 125,103 |
2016-02-16 | $26.13 | $26.42 | $25.76 | $26.11 | $21.50 | 93,737 |
2016-02-12 | $25.26 | $25.99 | $25.26 | $25.79 | $21.24 | 152,157 |
2016-02-11 | $24.68 | $25.34 | $24.68 | $25.03 | $20.61 | 124,435 |
2016-02-10 | $25.70 | $26.06 | $25.22 | $25.22 | $20.77 | 116,509 |
2016-02-09 | $24.92 | $25.70 | $24.92 | $25.53 | $21.02 | 121,839 |
2016-02-08 | $24.75 | $25.39 | $24.56 | $25.21 | $20.76 | 169,310 |
2016-02-05 | $25.18 | $25.75 | $24.83 | $24.88 | $20.49 | 179,330 |
2016-02-04 | $25.16 | $25.65 | $24.91 | $25.21 | $20.76 | 144,455 |
2016-02-03 | $25.20 | $25.48 | $24.59 | $25.19 | $20.74 | 150,831 |
2016-02-02 | $25.30 | $25.32 | $24.90 | $25.05 | $20.63 | 138,142 |
2016-02-01 | $25.71 | $26.01 | $24.90 | $25.52 | $21.01 | 180,929 |
2016-01-29 | $25.17 | $25.98 | $25.11 | $25.90 | $21.33 | 286,246 |
2016-01-28 | $24.82 | $25.28 | $24.82 | $25.08 | $20.65 | 143,949 |
2016-01-27 | $24.12 | $25.14 | $24.09 | $24.57 | $20.23 | 180,286 |
2016-01-26 | $24.20 | $24.67 | $24.06 | $24.24 | $19.96 | 175,331 |
2016-01-25 | $24.50 | $24.50 | $23.81 | $23.89 | $19.67 | 94,926 |
2016-01-22 | $24.48 | $24.68 | $24.29 | $24.59 | $20.25 | 225,597 |
2016-01-21 | $24.76 | $25.29 | $24.16 | $24.25 | $19.97 | 145,301 |
2016-01-20 | $24.51 | $25.00 | $24.12 | $24.75 | $20.38 | 191,337 |
2016-01-19 | $25.38 | $25.40 | $24.66 | $24.90 | $20.50 | 119,303 |
2016-01-15 | $24.57 | $25.23 | $24.46 | $25.11 | $20.68 | 213,999 |
2016-01-14 | $25.30 | $25.69 | $24.94 | $25.31 | $20.84 | 139,160 |
2016-01-13 | $25.95 | $26.03 | $24.98 | $25.09 | $20.66 | 184,172 |
2016-01-12 | $26.04 | $26.04 | $25.47 | $25.92 | $21.34 | 130,709 |
2016-01-11 | $25.75 | $26.12 | $25.52 | $25.87 | $21.30 | 115,794 |
2016-01-08 | $26.24 | $26.32 | $25.60 | $25.65 | $21.12 | 329,810 |
2016-01-07 | $26.09 | $27.03 | $25.93 | $26.24 | $21.61 | 128,053 |
2016-01-06 | $26.67 | $27.04 | $26.45 | $26.80 | $22.07 | 134,817 |
2016-01-05 | $27.06 | $27.35 | $26.85 | $27.12 | $22.33 | 83,319 |
2016-01-04 | $27.36 | $27.50 | $26.78 | $26.96 | $22.20 | 169,325 |
2015-12-31 | $28.38 | $28.48 | $27.85 | $27.88 | $22.96 | 106,255 |
2015-12-30 | $28.61 | $28.63 | $28.38 | $28.40 | $23.39 | 100,636 |
2015-12-29 | $28.45 | $28.73 | $28.26 | $28.63 | $23.58 | 92,325 |
2015-12-28 | $28.22 | $28.37 | $27.86 | $28.32 | $23.32 | 111,312 |
2015-12-24 | $28.21 | $28.48 | $28.16 | $28.27 | $23.28 | 55,783 |
2015-12-23 | $28.31 | $28.39 | $28.05 | $28.16 | $23.19 | 59,799 |
2015-12-22 | $28.09 | $28.19 | $27.74 | $28.16 | $23.19 | 129,163 |
2015-12-21 | $27.60 | $28.04 | $27.39 | $27.98 | $23.04 | 208,242 |
2015-12-18 | $28.00 | $28.00 | $27.27 | $27.42 | $22.58 | 1,625,695 |
2015-12-17 | $28.65 | $28.86 | $27.90 | $28.17 | $23.20 | 125,846 |
2015-12-16 | $28.65 | $28.67 | $27.85 | $28.57 | $23.53 | 144,897 |
2015-12-15 | $28.03 | $28.65 | $27.57 | $28.34 | $23.34 | 218,882 |
2015-12-14 | $27.42 | $28.10 | $27.20 | $27.70 | $22.81 | 205,455 |
2015-12-11 | $27.68 | $28.26 | $27.20 | $27.44 | $22.60 | 180,793 |
2015-12-10 | $28.29 | $28.48 | $27.94 | $28.21 | $23.23 | 111,881 |
2015-12-09 | $28.80 | $28.98 | $28.16 | $28.29 | $23.30 | 117,475 |
2015-12-08 | $28.91 | $29.11 | $28.66 | $28.88 | $23.78 | 107,858 |
2015-12-07 | $29.87 | $29.95 | $29.02 | $29.14 | $24.00 | 134,003 |
2015-12-04 | $29.50 | $30.04 | $29.50 | $29.89 | $24.61 | 117,344 |
2015-12-03 | $30.02 | $30.40 | $29.43 | $29.51 | $24.30 | 169,915 |
2015-12-02 | $30.17 | $30.33 | $29.86 | $29.90 | $24.62 | 205,348 |
2015-12-01 | $30.26 | $30.53 | $29.89 | $30.25 | $24.91 | 161,544 |
2015-11-30 | $30.34 | $30.48 | $30.05 | $30.13 | $24.81 | 116,980 |
2015-11-27 | $30.14 | $30.35 | $29.96 | $30.27 | $24.93 | 57,691 |
2015-11-25 | $30.27 | $30.40 | $30.03 | $30.36 | $24.82 | 69,193 |
2015-11-24 | $30.05 | $30.35 | $29.17 | $30.26 | $24.74 | 69,925 |
2015-11-23 | $29.93 | $30.26 | $29.58 | $30.17 | $24.66 | 83,053 |
2015-11-20 | $29.77 | $30.08 | $29.68 | $29.97 | $24.50 | 89,911 |
2015-11-19 | $29.78 | $29.87 | $29.43 | $29.70 | $24.28 | 111,301 |
2015-11-18 | $29.28 | $29.80 | $29.06 | $29.77 | $24.34 | 72,946 |
2015-11-17 | $29.06 | $29.54 | $28.91 | $29.25 | $23.91 | 108,900 |
2015-11-16 | $28.79 | $29.09 | $28.58 | $28.99 | $23.70 | 95,572 |
2015-11-13 | $28.99 | $29.24 | $28.69 | $28.87 | $23.60 | 98,886 |
2015-11-12 | $29.50 | $29.86 | $29.13 | $29.16 | $23.84 | 93,197 |
2015-11-11 | $29.97 | $30.25 | $29.55 | $29.70 | $24.28 | 58,326 |
2015-11-10 | $29.61 | $29.99 | $28.67 | $29.89 | $24.44 | 124,152 |
2015-11-09 | $29.75 | $30.14 | $29.43 | $29.66 | $24.25 | 158,454 |
2015-11-06 | $29.00 | $29.97 | $29.00 | $29.95 | $24.48 | 129,737 |
2015-11-05 | $28.63 | $29.35 | $28.57 | $29.12 | $23.81 | 121,395 |
2015-11-04 | $28.50 | $28.71 | $28.02 | $28.60 | $23.38 | 77,812 |
2015-11-03 | $28.41 | $28.50 | $28.12 | $28.42 | $23.23 | 94,814 |
2015-11-02 | $28.13 | $28.58 | $27.91 | $28.45 | $23.26 | 66,217 |
2015-10-30 | $29.10 | $29.16 | $27.85 | $28.11 | $22.98 | 162,672 |
2015-10-29 | $29.05 | $29.29 | $28.69 | $28.96 | $23.68 | 135,141 |
2015-10-28 | $28.26 | $29.38 | $28.22 | $29.38 | $24.02 | 221,572 |
2015-10-27 | $27.95 | $29.03 | $27.85 | $28.15 | $23.01 | 239,956 |
2015-10-26 | $27.98 | $28.07 | $27.70 | $27.81 | $22.74 | 93,520 |
2015-10-23 | $27.62 | $28.17 | $27.50 | $28.15 | $23.01 | 106,075 |
2015-10-22 | $27.09 | $27.82 | $27.09 | $27.57 | $22.54 | 85,729 |
2015-10-21 | $27.50 | $27.60 | $26.95 | $26.95 | $22.03 | 82,015 |
2015-10-20 | $27.00 | $27.45 | $26.98 | $27.38 | $22.38 | 51,522 |
2015-10-19 | $27.16 | $27.16 | $26.88 | $27.11 | $22.16 | 120,448 |
2015-10-16 | $27.17 | $27.31 | $26.92 | $27.26 | $22.29 | 82,186 |
2015-10-15 | $26.62 | $27.07 | $26.36 | $27.06 | $22.12 | 114,483 |
2015-10-14 | $27.26 | $27.37 | $26.43 | $26.48 | $21.65 | 112,851 |
2015-10-13 | $27.57 | $27.69 | $27.21 | $27.25 | $22.28 | 85,607 |
2015-10-12 | $27.25 | $27.66 | $27.18 | $27.65 | $22.60 | 163,951 |
2015-10-09 | $27.50 | $27.50 | $27.13 | $27.24 | $22.27 | 95,301 |
2015-10-08 | $27.04 | $27.49 | $26.85 | $27.49 | $22.47 | 120,272 |
2015-10-07 | $26.59 | $27.11 | $26.49 | $27.08 | $22.14 | 178,926 |
2015-10-06 | $26.73 | $26.82 | $26.32 | $26.51 | $21.67 | 112,505 |
2015-10-05 | $26.43 | $26.75 | $26.36 | $26.70 | $21.83 | 110,675 |
2015-10-02 | $26.54 | $26.54 | $25.58 | $26.21 | $21.43 | 120,668 |
2015-10-01 | $27.02 | $27.09 | $26.51 | $26.76 | $21.88 | 114,188 |
2015-09-30 | $27.05 | $27.17 | $26.75 | $26.94 | $22.02 | 131,515 |
2015-09-29 | $26.83 | $26.94 | $26.59 | $26.86 | $21.96 | 103,147 |
2015-09-28 | $26.73 | $27.03 | $26.60 | $26.75 | $21.87 | 110,046 |
2015-09-25 | $26.90 | $27.17 | $26.71 | $26.86 | $21.96 | 153,351 |
2015-09-24 | $26.19 | $26.69 | $26.03 | $26.61 | $21.75 | 120,097 |
2015-09-23 | $26.29 | $26.49 | $26.12 | $26.37 | $21.56 | 81,936 |
2015-09-22 | $26.08 | $26.28 | $26.00 | $26.23 | $21.44 | 69,856 |
2015-09-21 | $26.20 | $26.47 | $26.08 | $26.36 | $21.55 | 102,723 |
2015-09-18 | $26.05 | $26.15 | $25.78 | $25.98 | $21.24 | 561,119 |
2015-09-17 | $26.88 | $27.26 | $26.29 | $26.51 | $21.67 | 224,052 |
2015-09-16 | $27.29 | $27.29 | $26.87 | $26.93 | $22.02 | 132,957 |
2015-09-15 | $26.86 | $27.34 | $26.67 | $27.29 | $22.31 | 157,612 |
2015-09-14 | $26.71 | $26.99 | $26.55 | $26.67 | $21.80 | 113,717 |
2015-09-11 | $26.36 | $26.86 | $26.30 | $26.70 | $21.83 | 111,740 |
2015-09-10 | $26.18 | $26.70 | $26.01 | $26.58 | $21.73 | 88,385 |
2015-09-09 | $26.29 | $26.40 | $26.10 | $26.16 | $21.39 | 97,477 |
2015-09-08 | $26.09 | $26.30 | $25.80 | $26.16 | $21.39 | 95,633 |
NBT Bancorp. Inc (NBTB) News Headlines
Recent NBT Bancorp. Inc (NBTB) News
Similar Companies to NBT Bancorp. Inc (NBTB) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |