Perficient Inc (PRFT) Exchange: NASDAQ
Data as of May 3, 2024
$49.34 ($-2.34) -4.53%
Perficient Inc - Daily Information
Click for more stock information on Perficient Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $50.38 |
Previous Close | $49.34 |
High | $50.83 |
Low | $48.93 |
Adjusted Open | $50.38 |
Previous Adjusted Close | $49.34 |
Adjusted High | $50.83 |
Adjusted Low | $48.93 |
Invest in Perficient Inc (PRFT)
Key People Perficient Inc
Employee | Position |
---|---|
Jeffrey S. Davis | Chairman & Chief Executive Officer |
Thomas J. Hogan | President & Chief Operating Officer |
Paul E. Martin | Chief Financial Officer, Secretary & Treasurer |
Michael Zucker | Vice President-Information Technology |
John Jenkins | Vice President-Data Solutions |
Kevin Sheen | Vice President-Global Delivery |
Hari Madamalla | Vice President-Emerging Solutions |
Bill Davis | Vice President-Marketing & Communications |
Patrick Schwierking | Vice President-Sales |
Susan Adomite | Controller & Vice President |
Andrea Lampert | Vice President-People |
David S. Lundeen | Independent Director |
Nancy C. Pechloff | Independent Director |
Brian L. Matthews | Independent Director |
Ralph C. Derrickson | Independent Director |
Gary M. Wimberly | Independent Director |
Company Profile Perficient Inc
Exchange: NASDAQ
IPO Date: July 29, 1999
Employees: 2,200
Sector: Technology
Industry: Information Technology Services
Website: Perficient Inc Website
Address: 475 N Martingale Rd, Ste 600, Schaumburg, IL 60173, USA
Historical Stock Data for Perficient Inc (PRFT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $50.38 | $50.83 | $48.93 | $49.34 | $49.34 | 422,235 |
2024-04-11 | $51.58 | $52.10 | $51.13 | $51.68 | $51.68 | 225,017 |
2024-04-10 | $52.09 | $52.23 | $50.97 | $51.25 | $51.25 | 327,605 |
2024-04-09 | $52.15 | $54.06 | $51.95 | $54.05 | $54.05 | 230,729 |
2024-04-08 | $51.63 | $52.80 | $51.63 | $51.95 | $51.95 | 214,514 |
2024-04-05 | $52.36 | $52.79 | $51.21 | $51.48 | $51.48 | 180,713 |
2024-04-04 | $54.28 | $55.38 | $52.45 | $52.60 | $52.60 | 247,629 |
2024-04-03 | $55.07 | $55.56 | $53.41 | $53.73 | $53.73 | 310,862 |
2024-04-02 | $54.78 | $56.04 | $54.35 | $55.72 | $55.72 | 308,875 |
2024-04-01 | $56.21 | $56.64 | $54.50 | $55.70 | $55.70 | 262,320 |
2024-03-28 | $54.49 | $56.62 | $54.43 | $56.29 | $56.29 | 465,037 |
2024-03-27 | $54.01 | $55.30 | $53.92 | $54.46 | $54.46 | 342,316 |
2024-03-26 | $54.96 | $55.35 | $53.23 | $53.33 | $53.33 | 756,733 |
2024-03-25 | $56.82 | $57.28 | $53.91 | $54.52 | $54.52 | 712,139 |
2024-03-22 | $58.70 | $59.19 | $55.91 | $56.76 | $56.76 | 408,381 |
2024-03-21 | $61.23 | $61.34 | $58.50 | $58.58 | $58.58 | 264,121 |
2024-03-20 | $60.27 | $61.67 | $59.72 | $61.11 | $61.11 | 136,085 |
2024-03-19 | $59.46 | $60.37 | $59.46 | $60.27 | $60.27 | 160,704 |
2024-03-18 | $60.78 | $61.18 | $60.13 | $60.19 | $60.19 | 148,439 |
2024-03-15 | $60.01 | $60.50 | $59.45 | $60.27 | $60.27 | 431,947 |
2024-03-14 | $62.58 | $62.61 | $59.69 | $60.41 | $60.41 | 232,250 |
2024-03-13 | $62.73 | $63.39 | $62.58 | $62.86 | $62.86 | 110,648 |
2024-03-12 | $63.05 | $63.30 | $62.28 | $63.03 | $63.03 | 107,292 |
2024-03-11 | $63.08 | $64.28 | $62.42 | $62.64 | $62.64 | 223,797 |
2024-03-08 | $64.71 | $65.08 | $63.51 | $63.53 | $63.53 | 107,151 |
2024-03-07 | $63.56 | $65.03 | $63.26 | $64.30 | $64.30 | 96,087 |
2024-03-06 | $62.87 | $63.30 | $62.20 | $62.96 | $62.96 | 109,330 |
2024-03-05 | $63.75 | $63.76 | $61.70 | $61.83 | $61.83 | 134,033 |
2024-03-04 | $64.79 | $65.73 | $63.80 | $64.49 | $64.49 | 211,550 |
2024-03-01 | $65.15 | $65.38 | $63.84 | $64.81 | $64.81 | 136,032 |
2024-02-29 | $65.05 | $65.85 | $63.86 | $64.87 | $64.87 | 247,891 |
2024-02-28 | $63.35 | $64.89 | $63.35 | $64.27 | $64.27 | 205,781 |
2024-02-27 | $63.00 | $69.23 | $62.46 | $64.44 | $64.44 | 386,426 |
2024-02-26 | $68.25 | $68.71 | $67.61 | $68.16 | $68.16 | 133,116 |
2024-02-23 | $68.79 | $69.72 | $67.81 | $68.85 | $68.85 | 95,902 |
2024-02-22 | $68.00 | $69.54 | $67.95 | $69.10 | $69.10 | 140,695 |
2024-02-21 | $68.58 | $68.58 | $66.51 | $67.26 | $67.26 | 132,961 |
2024-02-20 | $69.20 | $69.79 | $68.81 | $69.04 | $69.04 | 124,562 |
2024-02-16 | $70.66 | $71.20 | $69.67 | $70.33 | $70.33 | 101,328 |
2024-02-15 | $70.72 | $71.71 | $69.86 | $71.26 | $71.26 | 141,934 |
2024-02-14 | $68.91 | $70.24 | $68.43 | $69.95 | $69.95 | 144,136 |
2024-02-13 | $69.86 | $70.53 | $67.22 | $67.76 | $67.76 | 212,926 |
2024-02-12 | $71.77 | $72.86 | $71.70 | $72.57 | $72.57 | 145,168 |
2024-02-09 | $70.55 | $71.84 | $70.55 | $71.74 | $71.74 | 153,836 |
2024-02-08 | $69.10 | $70.53 | $69.10 | $70.09 | $70.09 | 111,161 |
2024-02-07 | $70.17 | $70.17 | $68.86 | $69.12 | $69.12 | 124,135 |
2024-02-06 | $69.10 | $69.97 | $68.83 | $69.87 | $69.87 | 86,320 |
2024-02-05 | $69.11 | $69.76 | $68.86 | $69.10 | $69.10 | 118,021 |
2024-02-02 | $69.76 | $70.83 | $68.60 | $70.05 | $70.05 | 130,209 |
2024-02-01 | $68.45 | $70.48 | $67.99 | $70.41 | $70.41 | 165,815 |
2024-01-31 | $69.55 | $70.60 | $68.01 | $68.13 | $68.13 | 163,821 |
2024-01-30 | $71.02 | $71.32 | $69.71 | $69.97 | $69.97 | 109,328 |
2024-01-29 | $69.82 | $71.53 | $69.76 | $71.44 | $71.44 | 112,273 |
2024-01-26 | $70.93 | $71.54 | $69.90 | $69.92 | $69.92 | 98,051 |
2024-01-25 | $72.68 | $72.90 | $70.64 | $70.75 | $70.75 | 103,019 |
2024-01-24 | $73.50 | $73.50 | $71.34 | $71.56 | $71.56 | 144,477 |
2024-01-23 | $72.42 | $73.58 | $70.72 | $72.66 | $72.66 | 158,960 |
2024-01-22 | $70.68 | $73.47 | $70.61 | $71.72 | $71.72 | 442,751 |
2024-01-19 | $68.21 | $70.70 | $67.61 | $70.57 | $70.57 | 257,704 |
2024-01-18 | $66.59 | $68.06 | $66.08 | $68.03 | $68.03 | 179,619 |
2024-01-17 | $65.48 | $66.21 | $64.69 | $66.00 | $66.00 | 120,971 |
2024-01-16 | $66.09 | $67.15 | $66.09 | $66.49 | $66.49 | 161,323 |
2024-01-12 | $65.16 | $66.89 | $65.10 | $66.78 | $66.78 | 182,489 |
2024-01-11 | $63.72 | $65.56 | $63.20 | $64.59 | $64.59 | 183,852 |
2024-01-10 | $63.53 | $63.92 | $62.84 | $63.52 | $63.52 | 111,095 |
2024-01-09 | $62.52 | $64.14 | $62.52 | $63.90 | $63.90 | 181,528 |
2024-01-08 | $61.08 | $63.85 | $61.08 | $63.71 | $63.71 | 289,529 |
2024-01-05 | $60.44 | $61.70 | $60.29 | $60.87 | $60.87 | 255,422 |
2024-01-04 | $62.01 | $62.25 | $61.02 | $61.08 | $61.08 | 213,519 |
2024-01-03 | $64.02 | $64.02 | $61.66 | $61.86 | $61.86 | 287,107 |
2024-01-02 | $65.53 | $65.72 | $63.93 | $64.46 | $64.46 | 156,992 |
2023-12-29 | $67.10 | $67.33 | $65.54 | $65.82 | $65.82 | 122,639 |
2023-12-28 | $67.29 | $67.70 | $66.74 | $67.37 | $67.37 | 106,036 |
2023-12-27 | $68.05 | $68.05 | $66.81 | $67.37 | $67.37 | 89,945 |
2023-12-26 | $67.56 | $68.15 | $67.15 | $67.91 | $67.91 | 79,059 |
2023-12-22 | $67.02 | $67.90 | $66.71 | $67.58 | $67.58 | 108,066 |
2023-12-21 | $66.78 | $67.35 | $65.91 | $66.91 | $66.91 | 180,923 |
2023-12-20 | $68.00 | $68.78 | $66.02 | $66.17 | $66.17 | 208,297 |
2023-12-19 | $66.92 | $68.73 | $66.92 | $68.22 | $68.22 | 195,622 |
2023-12-18 | $67.06 | $67.52 | $66.07 | $66.75 | $66.75 | 156,720 |
2023-12-15 | $67.95 | $68.90 | $66.51 | $67.06 | $67.06 | 439,914 |
2023-12-14 | $68.85 | $70.17 | $66.61 | $67.42 | $67.42 | 263,002 |
2023-12-13 | $65.20 | $68.60 | $63.65 | $68.51 | $68.51 | 281,134 |
2023-12-12 | $64.30 | $65.58 | $63.52 | $65.24 | $65.24 | 104,894 |
2023-12-11 | $64.11 | $64.89 | $64.11 | $64.50 | $64.50 | 140,118 |
2023-12-08 | $63.13 | $64.58 | $63.07 | $64.45 | $64.45 | 126,511 |
2023-12-07 | $63.67 | $63.95 | $62.43 | $63.56 | $63.56 | 136,591 |
2023-12-06 | $64.52 | $65.36 | $63.56 | $63.71 | $63.71 | 183,210 |
2023-12-05 | $64.89 | $64.90 | $63.54 | $64.20 | $64.20 | 152,214 |
2023-12-04 | $63.46 | $65.35 | $63.03 | $65.34 | $65.34 | 266,706 |
2023-12-01 | $61.89 | $64.20 | $60.88 | $63.88 | $63.88 | 175,141 |
2023-11-30 | $62.00 | $62.00 | $60.60 | $61.88 | $61.88 | 224,139 |
2023-11-29 | $63.12 | $63.88 | $61.75 | $61.95 | $61.95 | 130,652 |
2023-11-28 | $62.06 | $62.85 | $61.70 | $62.49 | $62.49 | 107,989 |
2023-11-27 | $62.26 | $62.90 | $62.09 | $62.41 | $62.41 | 139,684 |
2023-11-24 | $62.20 | $62.99 | $62.01 | $62.49 | $62.49 | 75,710 |
2023-11-22 | $62.34 | $62.75 | $61.56 | $62.42 | $62.42 | 94,989 |
2023-11-21 | $62.80 | $63.04 | $61.42 | $61.59 | $61.59 | 113,395 |
2023-11-20 | $63.15 | $64.00 | $62.73 | $63.44 | $63.44 | 108,017 |
2023-11-17 | $63.25 | $63.64 | $62.89 | $63.25 | $63.25 | 122,408 |
2023-11-16 | $63.00 | $63.39 | $62.36 | $62.82 | $62.82 | 101,628 |
2023-11-15 | $63.48 | $64.64 | $62.92 | $63.44 | $63.44 | 172,347 |
2023-11-14 | $62.32 | $63.29 | $60.53 | $63.17 | $63.17 | 211,411 |
2023-11-13 | $60.92 | $61.56 | $59.63 | $59.90 | $59.90 | 175,441 |
2023-11-10 | $61.17 | $61.75 | $60.20 | $61.53 | $61.53 | 171,717 |
2023-11-09 | $62.14 | $62.19 | $60.28 | $60.57 | $60.57 | 187,583 |
2023-11-08 | $62.75 | $63.45 | $61.61 | $62.01 | $62.01 | 228,021 |
2023-11-07 | $62.11 | $63.60 | $62.11 | $62.73 | $62.73 | 180,957 |
2023-11-06 | $61.18 | $62.31 | $60.98 | $62.01 | $62.01 | 196,465 |
2023-11-03 | $61.62 | $62.94 | $61.62 | $61.72 | $61.72 | 229,762 |
2023-11-02 | $58.62 | $60.80 | $58.56 | $60.66 | $60.66 | 245,865 |
2023-11-01 | $58.27 | $58.78 | $56.94 | $57.58 | $57.58 | 275,066 |
2023-10-31 | $54.73 | $59.88 | $54.73 | $58.19 | $58.19 | 576,123 |
2023-10-30 | $51.93 | $52.38 | $51.40 | $51.52 | $51.52 | 258,546 |
2023-10-27 | $52.09 | $52.48 | $51.23 | $51.64 | $51.64 | 258,397 |
2023-10-26 | $52.79 | $53.18 | $51.92 | $52.07 | $52.07 | 302,140 |
2023-10-25 | $54.23 | $54.45 | $52.30 | $52.33 | $52.33 | 213,194 |
2023-10-24 | $54.69 | $55.11 | $54.13 | $54.67 | $54.67 | 271,794 |
2023-10-23 | $54.97 | $55.43 | $54.07 | $54.13 | $54.13 | 237,469 |
2023-10-20 | $56.57 | $56.76 | $55.15 | $55.40 | $55.40 | 259,813 |
2023-10-19 | $57.94 | $58.51 | $56.35 | $56.48 | $56.48 | 246,249 |
2023-10-18 | $58.35 | $58.90 | $57.76 | $58.22 | $58.22 | 153,324 |
2023-10-17 | $58.28 | $59.30 | $57.67 | $58.93 | $58.93 | 298,781 |
2023-10-16 | $57.79 | $58.97 | $57.10 | $58.66 | $58.66 | 339,599 |
2023-10-13 | $58.77 | $59.05 | $56.52 | $57.17 | $57.17 | 156,039 |
2023-10-12 | $61.39 | $61.57 | $58.77 | $58.77 | $58.77 | 126,725 |
2023-10-11 | $61.69 | $62.65 | $60.76 | $61.36 | $61.36 | 143,596 |
2023-10-10 | $61.54 | $62.27 | $61.34 | $61.53 | $61.53 | 155,043 |
2023-10-09 | $60.89 | $62.24 | $60.54 | $61.64 | $61.64 | 107,361 |
2023-10-06 | $59.76 | $62.24 | $59.54 | $61.55 | $61.55 | 236,539 |
2023-10-05 | $58.28 | $60.22 | $58.00 | $59.97 | $59.97 | 376,409 |
2023-10-04 | $57.09 | $58.28 | $56.98 | $58.19 | $58.19 | 133,374 |
2023-10-03 | $56.75 | $57.18 | $56.17 | $57.00 | $57.00 | 181,529 |
2023-10-02 | $57.75 | $57.76 | $56.54 | $57.17 | $57.17 | 136,114 |
2023-09-29 | $58.30 | $58.89 | $57.78 | $57.86 | $57.86 | 138,828 |
2023-09-28 | $56.97 | $58.41 | $56.72 | $57.95 | $57.95 | 212,537 |
2023-09-27 | $57.37 | $58.35 | $56.87 | $57.03 | $57.03 | 142,794 |
2023-09-26 | $59.27 | $59.70 | $56.70 | $57.19 | $57.19 | 280,069 |
2023-09-25 | $59.59 | $59.81 | $59.14 | $59.55 | $59.55 | 114,834 |
2023-09-22 | $59.43 | $60.00 | $59.17 | $59.76 | $59.76 | 171,390 |
2023-09-21 | $59.37 | $60.35 | $59.03 | $59.29 | $59.29 | 234,539 |
2023-09-20 | $60.47 | $60.89 | $59.90 | $59.94 | $59.94 | 131,533 |
2023-09-19 | $59.79 | $60.38 | $59.29 | $60.32 | $60.32 | 189,054 |
2023-09-18 | $59.94 | $60.22 | $59.38 | $60.03 | $60.03 | 154,259 |
2023-09-15 | $61.00 | $61.05 | $59.69 | $60.02 | $60.02 | 773,244 |
2023-09-14 | $59.98 | $61.63 | $59.81 | $61.08 | $61.08 | 169,180 |
2023-09-13 | $58.97 | $59.89 | $58.62 | $59.61 | $59.61 | 194,127 |
2023-09-12 | $59.54 | $60.05 | $58.52 | $59.18 | $59.18 | 234,643 |
2023-09-11 | $60.33 | $60.66 | $59.88 | $59.93 | $59.93 | 205,318 |
2023-09-08 | $60.83 | $60.83 | $59.74 | $60.24 | $60.24 | 191,041 |
2023-09-07 | $61.81 | $62.28 | $60.71 | $60.87 | $60.87 | 138,701 |
2023-09-06 | $62.24 | $62.87 | $61.95 | $62.28 | $62.28 | 147,793 |
2023-09-05 | $62.39 | $62.43 | $61.28 | $62.28 | $62.28 | 177,499 |
2023-09-01 | $64.09 | $64.52 | $62.69 | $62.87 | $62.87 | 169,001 |
2023-08-31 | $64.17 | $64.80 | $63.74 | $63.79 | $63.79 | 346,525 |
2023-08-30 | $63.30 | $64.36 | $63.30 | $64.10 | $64.10 | 148,494 |
2023-08-29 | $61.53 | $63.70 | $61.47 | $63.65 | $63.65 | 178,575 |
2023-08-28 | $62.79 | $63.39 | $61.49 | $61.53 | $61.53 | 220,161 |
2023-08-25 | $61.34 | $62.88 | $61.21 | $62.58 | $62.58 | 195,078 |
2023-08-24 | $60.98 | $61.73 | $60.75 | $61.26 | $61.26 | 228,780 |
2023-08-23 | $60.55 | $61.62 | $60.55 | $61.19 | $61.19 | 130,689 |
2023-08-22 | $60.02 | $61.06 | $59.95 | $60.28 | $60.28 | 238,838 |
2023-08-21 | $59.06 | $60.09 | $58.74 | $59.63 | $59.63 | 171,950 |
2023-08-18 | $58.37 | $59.35 | $58.37 | $59.08 | $59.08 | 213,114 |
2023-08-17 | $59.55 | $60.00 | $58.83 | $58.92 | $58.92 | 210,217 |
2023-08-16 | $59.52 | $60.10 | $59.34 | $59.70 | $59.70 | 178,178 |
2023-08-15 | $60.93 | $61.31 | $59.74 | $59.88 | $59.88 | 175,098 |
2023-08-14 | $60.13 | $61.63 | $59.67 | $61.38 | $61.38 | 187,860 |
2023-08-11 | $59.76 | $60.80 | $59.45 | $60.30 | $60.30 | 438,706 |
2023-08-10 | $60.66 | $60.93 | $59.37 | $60.18 | $60.18 | 370,196 |
2023-08-09 | $59.22 | $60.72 | $58.43 | $60.50 | $60.50 | 283,804 |
2023-08-08 | $60.35 | $60.43 | $59.00 | $59.54 | $59.54 | 300,587 |
2023-08-07 | $60.31 | $61.51 | $59.65 | $60.65 | $60.65 | 373,368 |
2023-08-04 | $58.29 | $60.47 | $58.29 | $60.31 | $60.31 | 478,515 |
2023-08-03 | $60.51 | $61.00 | $58.00 | $58.31 | $58.31 | 468,666 |
2023-08-02 | $60.00 | $61.06 | $58.89 | $61.01 | $61.01 | 823,132 |
2023-08-01 | $63.15 | $63.88 | $60.50 | $61.02 | $61.02 | 717,491 |
2023-07-31 | $63.33 | $66.56 | $62.81 | $63.79 | $63.79 | 707,264 |
2023-07-28 | $66.36 | $68.74 | $62.83 | $63.49 | $63.49 | 1,450,433 |
2023-07-27 | $82.49 | $83.00 | $64.83 | $66.99 | $66.99 | 1,473,883 |
2023-07-26 | $92.52 | $93.64 | $89.63 | $90.60 | $90.60 | 248,376 |
2023-07-25 | $92.71 | $93.87 | $92.15 | $92.23 | $92.23 | 150,429 |
2023-07-24 | $94.09 | $94.72 | $92.30 | $92.91 | $92.91 | 197,402 |
2023-07-21 | $93.17 | $96.34 | $92.37 | $94.46 | $94.46 | 697,531 |
2023-07-20 | $96.16 | $96.43 | $92.04 | $92.36 | $92.36 | 312,496 |
2023-07-19 | $96.90 | $96.93 | $95.53 | $96.31 | $96.31 | 400,125 |
2023-07-18 | $93.95 | $96.68 | $93.73 | $96.31 | $96.31 | 224,088 |
2023-07-17 | $91.79 | $94.65 | $91.57 | $93.90 | $93.90 | 361,510 |
2023-07-14 | $90.03 | $92.24 | $88.86 | $92.01 | $92.01 | 504,097 |
2023-07-13 | $88.32 | $90.58 | $87.77 | $90.31 | $90.31 | 221,782 |
2023-07-12 | $87.61 | $88.92 | $87.02 | $88.17 | $88.17 | 209,392 |
2023-07-11 | $85.31 | $86.42 | $84.59 | $86.34 | $86.34 | 250,798 |
2023-07-10 | $83.72 | $85.81 | $83.72 | $85.26 | $85.26 | 251,371 |
2023-07-07 | $82.34 | $84.24 | $82.34 | $83.81 | $83.81 | 180,469 |
2023-07-06 | $82.27 | $82.87 | $81.71 | $82.30 | $82.30 | 199,371 |
2023-07-05 | $83.28 | $84.23 | $82.54 | $82.74 | $82.74 | 237,411 |
2023-07-03 | $82.88 | $84.39 | $82.47 | $83.62 | $83.62 | 81,802 |
2023-06-30 | $84.08 | $84.75 | $83.24 | $83.33 | $83.33 | 345,696 |
2023-06-29 | $81.90 | $84.50 | $81.58 | $84.04 | $84.04 | 241,071 |
2023-06-28 | $80.85 | $81.97 | $80.50 | $81.15 | $81.15 | 131,017 |
2023-06-27 | $78.85 | $81.39 | $78.52 | $81.13 | $81.13 | 183,293 |
2023-06-26 | $77.26 | $78.87 | $77.26 | $78.71 | $78.71 | 138,379 |
2023-06-23 | $77.37 | $78.18 | $76.90 | $77.56 | $77.56 | 435,080 |
2023-06-22 | $77.86 | $78.77 | $76.30 | $78.37 | $78.37 | 204,678 |
2023-06-21 | $78.25 | $78.94 | $77.01 | $78.20 | $78.20 | 300,760 |
2023-06-20 | $78.18 | $79.58 | $77.95 | $78.75 | $78.75 | 336,914 |
2023-06-16 | $76.70 | $78.74 | $75.19 | $78.67 | $78.67 | 578,385 |
2023-06-15 | $74.78 | $75.92 | $74.05 | $75.86 | $75.86 | 220,301 |
2023-06-14 | $75.39 | $75.69 | $74.49 | $75.18 | $75.18 | 166,658 |
2023-06-13 | $76.68 | $77.13 | $75.25 | $75.39 | $75.39 | 122,543 |
2023-06-12 | $74.73 | $76.54 | $74.68 | $76.26 | $76.26 | 137,286 |
2023-06-09 | $74.15 | $75.06 | $73.88 | $74.65 | $74.65 | 158,304 |
2023-06-08 | $76.00 | $76.07 | $73.72 | $74.13 | $74.13 | 115,413 |
2023-06-07 | $75.37 | $76.57 | $74.72 | $76.21 | $76.21 | 207,878 |
2023-06-06 | $74.23 | $75.58 | $74.23 | $75.01 | $75.01 | 210,628 |
2023-06-05 | $78.11 | $78.11 | $74.08 | $74.26 | $74.26 | 197,996 |
2023-06-02 | $76.98 | $79.06 | $76.64 | $78.71 | $78.71 | 151,462 |
2023-06-01 | $76.26 | $76.74 | $75.31 | $76.02 | $76.02 | 134,988 |
2023-05-31 | $77.21 | $78.21 | $75.96 | $76.47 | $76.47 | 411,324 |
2023-05-30 | $79.07 | $79.54 | $77.62 | $77.62 | $77.62 | 134,707 |
2023-05-26 | $77.87 | $79.31 | $77.59 | $78.75 | $78.75 | 182,332 |
2023-05-25 | $77.50 | $78.42 | $77.28 | $78.06 | $78.06 | 184,216 |
2023-05-24 | $77.75 | $78.40 | $76.52 | $76.93 | $76.93 | 211,556 |
2023-05-23 | $78.34 | $80.13 | $77.93 | $78.25 | $78.25 | 316,944 |
2023-05-22 | $77.58 | $79.10 | $76.72 | $78.78 | $78.78 | 138,820 |
2023-05-19 | $78.46 | $78.65 | $76.94 | $77.35 | $77.35 | 178,243 |
2023-05-18 | $75.83 | $78.02 | $74.99 | $77.85 | $77.85 | 195,732 |
2023-05-17 | $74.76 | $76.60 | $74.51 | $76.31 | $76.31 | 266,729 |
2023-05-16 | $73.90 | $75.32 | $73.66 | $74.81 | $74.81 | 136,044 |
2023-05-15 | $73.83 | $74.93 | $72.82 | $74.57 | $74.57 | 193,888 |
2023-05-12 | $74.52 | $75.50 | $73.06 | $73.74 | $73.74 | 140,815 |
2023-05-11 | $73.43 | $74.60 | $72.31 | $74.51 | $74.51 | 129,881 |
2023-05-10 | $73.76 | $74.27 | $72.12 | $73.84 | $73.84 | 337,048 |
2023-05-09 | $72.62 | $72.95 | $71.67 | $72.56 | $72.56 | 178,562 |
2023-05-08 | $73.81 | $74.42 | $71.58 | $72.67 | $72.67 | 203,477 |
2023-05-05 | $75.24 | $75.24 | $73.47 | $73.92 | $73.92 | 212,393 |
2023-05-04 | $74.95 | $75.75 | $72.85 | $74.65 | $74.65 | 370,337 |
2023-05-03 | $69.78 | $74.62 | $69.78 | $74.52 | $74.52 | 476,656 |
2023-05-02 | $63.30 | $70.23 | $63.21 | $69.52 | $69.52 | 519,741 |
2023-05-01 | $64.52 | $65.63 | $63.72 | $63.85 | $63.85 | 415,242 |
2023-04-28 | $63.55 | $65.19 | $63.55 | $64.92 | $64.92 | 175,441 |
2023-04-27 | $62.68 | $63.98 | $62.08 | $63.42 | $63.42 | 199,543 |
2023-04-26 | $62.81 | $63.11 | $61.69 | $62.18 | $62.18 | 189,742 |
2023-04-25 | $63.63 | $63.86 | $62.70 | $62.72 | $62.72 | 184,223 |
2023-04-24 | $65.58 | $65.58 | $63.67 | $64.06 | $64.06 | 220,873 |
2023-04-21 | $66.55 | $66.85 | $65.50 | $65.52 | $65.52 | 227,536 |
2023-04-20 | $67.13 | $68.11 | $66.37 | $66.50 | $66.50 | 202,122 |
2023-04-19 | $68.89 | $68.89 | $67.61 | $67.97 | $67.97 | 146,462 |
2023-04-18 | $70.35 | $70.77 | $68.65 | $69.05 | $69.05 | 127,618 |
2023-04-17 | $69.43 | $70.28 | $69.31 | $70.19 | $70.19 | 65,766 |
2023-04-14 | $70.20 | $70.45 | $68.12 | $69.50 | $69.50 | 101,866 |
2023-04-13 | $69.10 | $70.51 | $69.06 | $70.26 | $70.26 | 90,024 |
2023-04-12 | $70.63 | $71.00 | $68.56 | $68.72 | $68.72 | 121,131 |
2023-04-11 | $69.24 | $70.25 | $69.11 | $70.11 | $70.11 | 90,779 |
2023-04-10 | $68.57 | $69.55 | $68.16 | $69.34 | $69.34 | 174,689 |
2023-04-06 | $68.19 | $69.33 | $67.62 | $69.33 | $69.33 | 124,020 |
2023-04-05 | $70.63 | $70.85 | $68.28 | $68.34 | $68.34 | 139,629 |
2023-04-04 | $71.05 | $71.46 | $70.40 | $71.09 | $71.09 | 112,126 |
2023-04-03 | $71.70 | $72.44 | $70.41 | $70.96 | $70.96 | 168,712 |
2023-03-31 | $69.55 | $72.36 | $69.55 | $72.19 | $72.19 | 277,741 |
2023-03-30 | $69.70 | $70.12 | $68.89 | $69.06 | $69.06 | 158,901 |
2023-03-29 | $69.46 | $69.55 | $68.82 | $69.34 | $69.34 | 135,986 |
2023-03-28 | $68.87 | $69.16 | $67.73 | $69.02 | $69.02 | 142,790 |
2023-03-27 | $68.39 | $69.96 | $67.69 | $69.30 | $69.30 | 189,222 |
2023-03-24 | $67.06 | $67.94 | $66.28 | $67.93 | $67.93 | 185,400 |
2023-03-23 | $67.70 | $69.51 | $67.17 | $67.62 | $67.62 | 169,673 |
2023-03-22 | $68.76 | $69.54 | $66.92 | $67.00 | $67.00 | 175,868 |
2023-03-21 | $69.52 | $70.75 | $69.20 | $69.24 | $69.24 | 238,761 |
2023-03-20 | $68.46 | $69.67 | $68.46 | $68.92 | $68.92 | 155,607 |
2023-03-17 | $68.67 | $69.33 | $67.69 | $67.87 | $67.87 | 487,076 |
2023-03-16 | $68.03 | $69.46 | $67.47 | $68.70 | $68.70 | 212,178 |
2023-03-15 | $68.34 | $68.79 | $66.51 | $68.72 | $68.72 | 237,940 |
2023-03-14 | $69.92 | $70.70 | $68.34 | $69.75 | $69.75 | 247,561 |
2023-03-13 | $66.91 | $69.09 | $66.50 | $68.09 | $68.09 | 197,743 |
2023-03-10 | $70.80 | $70.80 | $67.39 | $67.86 | $67.86 | 252,524 |
2023-03-09 | $72.65 | $73.43 | $71.18 | $71.18 | $71.18 | 179,849 |
2023-03-08 | $72.13 | $73.81 | $71.60 | $72.83 | $72.83 | 194,734 |
2023-03-07 | $72.46 | $73.45 | $71.59 | $72.10 | $72.10 | 326,698 |
2023-03-06 | $74.66 | $75.00 | $72.46 | $72.68 | $72.68 | 310,626 |
2023-03-03 | $74.71 | $75.33 | $73.95 | $73.96 | $73.96 | 261,235 |
2023-03-02 | $72.47 | $74.34 | $71.26 | $74.29 | $74.29 | 323,889 |
2023-03-01 | $70.54 | $73.65 | $70.32 | $73.27 | $73.27 | 415,844 |
2023-02-28 | $69.42 | $71.75 | $68.29 | $70.80 | $70.80 | 378,767 |
2023-02-27 | $71.11 | $71.34 | $69.56 | $70.04 | $70.04 | 230,255 |
2023-02-24 | $71.15 | $72.02 | $70.33 | $70.80 | $70.80 | 168,473 |
2023-02-23 | $73.79 | $73.79 | $71.18 | $72.36 | $72.36 | 244,799 |
2023-02-22 | $73.63 | $74.48 | $72.25 | $72.89 | $72.89 | 237,090 |
2023-02-21 | $72.83 | $74.32 | $71.08 | $73.50 | $73.50 | 247,643 |
2023-02-17 | $75.11 | $75.11 | $70.33 | $74.05 | $74.05 | 273,677 |
2023-02-16 | $75.80 | $76.95 | $73.96 | $75.44 | $75.44 | 231,468 |
2023-02-15 | $76.29 | $77.94 | $76.27 | $77.00 | $77.00 | 242,822 |
2023-02-14 | $77.94 | $78.70 | $76.67 | $76.99 | $76.99 | 123,390 |
2023-02-13 | $77.84 | $78.80 | $77.24 | $78.28 | $78.28 | 93,192 |
2023-02-10 | $77.55 | $78.01 | $76.92 | $77.74 | $77.74 | 113,479 |
2023-02-09 | $79.93 | $79.93 | $77.48 | $78.15 | $78.15 | 77,808 |
2023-02-08 | $79.12 | $80.16 | $78.32 | $79.31 | $79.31 | 120,711 |
2023-02-07 | $78.84 | $79.96 | $77.90 | $79.54 | $79.54 | 181,365 |
2023-02-06 | $80.08 | $80.41 | $78.88 | $79.45 | $79.45 | 76,952 |
2023-02-03 | $81.50 | $83.16 | $80.54 | $81.00 | $81.00 | 182,950 |
2023-02-02 | $78.42 | $83.01 | $78.42 | $82.89 | $82.89 | 249,601 |
2023-02-01 | $74.36 | $78.15 | $74.36 | $77.48 | $77.48 | 156,750 |
2023-01-31 | $73.84 | $74.95 | $73.84 | $74.14 | $74.14 | 158,606 |
2023-01-30 | $73.59 | $74.38 | $73.03 | $73.45 | $73.45 | 94,996 |
2023-01-27 | $74.23 | $74.99 | $73.33 | $74.47 | $74.47 | 172,563 |
2023-01-26 | $75.71 | $76.04 | $74.25 | $75.09 | $75.09 | 152,165 |
2023-01-25 | $74.71 | $75.35 | $73.46 | $75.03 | $75.03 | 168,701 |
2023-01-24 | $77.89 | $78.34 | $75.92 | $75.94 | $75.94 | 179,008 |
2023-01-23 | $74.76 | $78.31 | $74.24 | $78.05 | $78.05 | 179,365 |
2023-01-20 | $72.98 | $74.73 | $72.21 | $74.47 | $74.47 | 258,551 |
2023-01-19 | $72.59 | $72.93 | $69.63 | $72.20 | $72.20 | 220,364 |
2023-01-18 | $74.96 | $76.45 | $73.01 | $73.36 | $73.36 | 165,539 |
2023-01-17 | $75.09 | $75.85 | $74.63 | $74.63 | $74.63 | 169,210 |
2023-01-13 | $74.87 | $75.10 | $74.17 | $75.10 | $75.10 | 236,677 |
2023-01-12 | $74.33 | $75.27 | $72.94 | $75.24 | $75.24 | 110,996 |
2023-01-11 | $72.29 | $74.07 | $71.49 | $73.96 | $73.96 | 158,487 |
2023-01-10 | $71.07 | $71.87 | $70.49 | $71.84 | $71.84 | 132,971 |
2023-01-09 | $70.04 | $72.58 | $69.38 | $71.59 | $71.59 | 104,022 |
2023-01-06 | $69.62 | $70.20 | $68.13 | $69.28 | $69.28 | 160,762 |
2023-01-05 | $70.70 | $71.36 | $68.48 | $68.82 | $68.82 | 112,134 |
2023-01-04 | $71.83 | $72.68 | $70.67 | $71.19 | $71.19 | 156,197 |
2023-01-03 | $70.96 | $71.68 | $69.84 | $71.02 | $71.02 | 123,951 |
2022-12-30 | $69.44 | $70.00 | $68.91 | $69.83 | $69.83 | 101,735 |
2022-12-29 | $68.75 | $70.66 | $68.23 | $70.48 | $70.48 | 84,640 |
2022-12-28 | $69.73 | $71.18 | $67.63 | $67.83 | $67.83 | 97,515 |
2022-12-27 | $69.61 | $70.21 | $68.63 | $70.00 | $70.00 | 78,710 |
2022-12-23 | $69.51 | $70.00 | $68.82 | $69.84 | $69.84 | 76,269 |
2022-12-22 | $69.79 | $69.87 | $68.02 | $69.83 | $69.83 | 154,188 |
2022-12-21 | $70.56 | $71.24 | $69.74 | $70.67 | $70.67 | 193,445 |
2022-12-20 | $69.60 | $71.48 | $69.15 | $70.55 | $70.55 | 198,901 |
2022-12-19 | $72.30 | $73.04 | $69.51 | $69.91 | $69.91 | 190,205 |
2022-12-16 | $70.65 | $72.56 | $70.03 | $72.21 | $72.21 | 842,857 |
2022-12-15 | $73.99 | $74.49 | $71.40 | $71.61 | $71.61 | 219,163 |
2022-12-14 | $75.11 | $76.74 | $74.32 | $74.69 | $74.69 | 284,534 |
2022-12-13 | $76.62 | $77.63 | $74.22 | $75.54 | $75.54 | 286,947 |
2022-12-12 | $72.41 | $74.01 | $72.12 | $73.15 | $73.15 | 237,626 |
2022-12-09 | $72.00 | $73.38 | $71.70 | $72.54 | $72.54 | 198,643 |
2022-12-08 | $71.72 | $72.94 | $70.40 | $72.13 | $72.13 | 238,265 |
2022-12-07 | $70.69 | $73.03 | $70.68 | $71.48 | $71.48 | 206,184 |
2022-12-06 | $72.04 | $72.06 | $70.20 | $70.88 | $70.88 | 173,435 |
2022-12-05 | $72.74 | $73.33 | $71.92 | $72.23 | $72.23 | 215,601 |
2022-12-02 | $72.14 | $74.37 | $72.14 | $73.43 | $73.43 | 214,817 |
2022-12-01 | $71.27 | $73.74 | $71.27 | $73.34 | $73.34 | 180,252 |
2022-11-30 | $68.90 | $71.67 | $68.78 | $71.05 | $71.05 | 452,581 |
2022-11-29 | $67.46 | $69.66 | $67.34 | $69.00 | $69.00 | 200,140 |
2022-11-28 | $68.74 | $69.01 | $67.61 | $67.70 | $67.70 | 196,281 |
2022-11-25 | $69.66 | $69.84 | $69.21 | $69.44 | $69.44 | 57,402 |
2022-11-23 | $69.16 | $70.40 | $69.13 | $69.70 | $69.70 | 70,234 |
2022-11-22 | $68.35 | $69.65 | $67.32 | $69.46 | $69.46 | 223,140 |
2022-11-21 | $68.79 | $70.99 | $67.51 | $67.97 | $67.97 | 179,031 |
2022-11-18 | $70.59 | $70.97 | $68.44 | $69.00 | $69.00 | 176,500 |
2022-11-17 | $67.68 | $69.11 | $67.28 | $68.84 | $68.84 | 136,817 |
2022-11-16 | $71.05 | $71.24 | $68.72 | $68.90 | $68.90 | 163,068 |
2022-11-15 | $70.39 | $72.96 | $70.22 | $71.35 | $71.35 | 196,542 |
2022-11-14 | $69.94 | $70.32 | $68.72 | $68.72 | $68.72 | 129,321 |
2022-11-11 | $71.20 | $72.20 | $70.38 | $70.64 | $70.64 | 176,239 |
2022-11-10 | $68.05 | $71.48 | $68.05 | $71.37 | $71.37 | 268,929 |
2022-11-09 | $64.84 | $65.72 | $64.32 | $64.72 | $64.72 | 150,328 |
2022-11-08 | $65.86 | $67.16 | $65.09 | $65.68 | $65.68 | 443,168 |
2022-11-07 | $65.60 | $65.76 | $64.13 | $65.41 | $65.41 | 217,428 |
2022-11-04 | $65.87 | $67.19 | $62.86 | $65.17 | $65.17 | 224,454 |
2022-11-03 | $65.28 | $67.19 | $64.78 | $65.26 | $65.26 | 380,381 |
2022-11-02 | $66.50 | $68.21 | $65.09 | $66.31 | $66.31 | 301,354 |
2022-11-01 | $68.08 | $68.09 | $66.46 | $66.47 | $66.47 | 175,498 |
2022-10-31 | $67.07 | $68.86 | $66.08 | $66.97 | $66.97 | 302,499 |
2022-10-28 | $68.62 | $68.91 | $65.94 | $66.71 | $66.71 | 307,824 |
2022-10-27 | $68.50 | $70.58 | $66.75 | $69.19 | $69.19 | 236,859 |
2022-10-26 | $68.36 | $70.14 | $67.92 | $68.43 | $68.43 | 100,695 |
2022-10-25 | $67.26 | $69.45 | $67.26 | $68.69 | $68.69 | 126,823 |
2022-10-24 | $65.58 | $67.14 | $64.24 | $67.01 | $67.01 | 163,509 |
2022-10-21 | $64.89 | $65.91 | $63.64 | $65.13 | $65.13 | 223,282 |
2022-10-20 | $65.64 | $67.17 | $64.35 | $64.76 | $64.76 | 215,031 |
2022-10-19 | $66.39 | $66.81 | $65.22 | $65.32 | $65.32 | 216,459 |
2022-10-18 | $68.78 | $69.36 | $66.71 | $66.95 | $66.95 | 301,454 |
2022-10-17 | $66.45 | $67.59 | $66.23 | $67.10 | $67.10 | 202,729 |
2022-10-14 | $67.05 | $67.54 | $64.66 | $65.00 | $65.00 | 142,984 |
2022-10-13 | $63.97 | $67.36 | $63.34 | $66.60 | $66.60 | 257,700 |
2022-10-12 | $66.31 | $66.53 | $65.01 | $65.79 | $65.79 | 138,196 |
2022-10-11 | $66.84 | $67.80 | $65.28 | $66.48 | $66.48 | 180,232 |
2022-10-10 | $66.95 | $66.97 | $65.55 | $66.20 | $66.20 | 175,977 |
2022-10-07 | $68.10 | $68.42 | $66.42 | $66.67 | $66.67 | 263,650 |
2022-10-06 | $69.70 | $70.44 | $68.99 | $69.43 | $69.43 | 124,941 |
2022-10-05 | $69.95 | $70.78 | $69.44 | $69.98 | $69.98 | 198,129 |
2022-10-04 | $68.84 | $71.08 | $68.44 | $71.05 | $71.05 | 226,981 |
2022-10-03 | $65.92 | $68.42 | $65.85 | $67.36 | $67.36 | 312,474 |
2022-09-30 | $65.37 | $66.50 | $64.96 | $65.02 | $65.02 | 390,291 |
2022-09-29 | $63.81 | $65.90 | $62.91 | $65.66 | $65.66 | 344,611 |
2022-09-28 | $61.80 | $65.31 | $61.65 | $65.10 | $65.10 | 320,651 |
2022-09-27 | $62.08 | $62.16 | $60.53 | $61.88 | $61.88 | 304,751 |
2022-09-26 | $60.55 | $61.56 | $59.79 | $60.13 | $60.13 | 277,542 |
2022-09-23 | $60.15 | $61.33 | $59.92 | $60.93 | $60.93 | 506,565 |
2022-09-22 | $62.56 | $62.84 | $60.80 | $60.88 | $60.88 | 260,626 |
2022-09-21 | $64.17 | $65.18 | $62.71 | $63.02 | $63.02 | 303,344 |
2022-09-20 | $64.73 | $64.91 | $63.15 | $63.61 | $63.61 | 508,191 |
2022-09-19 | $66.22 | $67.34 | $65.01 | $65.75 | $65.75 | 212,481 |
2022-09-16 | $65.47 | $66.88 | $64.05 | $66.49 | $66.49 | 697,626 |
2022-09-15 | $67.71 | $69.06 | $65.77 | $66.50 | $66.50 | 482,514 |
2022-09-14 | $70.25 | $70.26 | $67.81 | $68.43 | $68.43 | 350,649 |
2022-09-13 | $72.72 | $73.22 | $69.87 | $70.25 | $70.25 | 438,740 |
2022-09-12 | $75.45 | $76.33 | $74.68 | $74.96 | $74.96 | 434,267 |
2022-09-09 | $74.89 | $76.23 | $74.55 | $75.16 | $75.16 | 255,110 |
2022-09-08 | $74.15 | $74.42 | $73.06 | $73.78 | $73.78 | 301,980 |
2022-09-07 | $73.22 | $75.53 | $72.58 | $75.10 | $75.10 | 296,409 |
2022-09-06 | $73.36 | $74.00 | $71.85 | $72.92 | $72.92 | 301,985 |
2022-09-02 | $76.55 | $77.01 | $72.53 | $73.49 | $73.49 | 312,051 |
2022-09-01 | $76.73 | $79.19 | $74.56 | $75.75 | $75.75 | 452,537 |
2022-08-31 | $78.03 | $80.71 | $77.37 | $78.10 | $78.10 | 262,917 |
2022-08-30 | $79.02 | $79.54 | $77.38 | $78.00 | $78.00 | 305,506 |
2022-08-29 | $79.80 | $80.60 | $78.21 | $78.86 | $78.86 | 174,317 |
2022-08-26 | $83.90 | $83.90 | $80.44 | $80.75 | $80.75 | 172,484 |
2022-08-25 | $80.02 | $84.06 | $80.02 | $83.90 | $83.90 | 180,705 |
2022-08-24 | $80.90 | $81.55 | $79.85 | $79.90 | $79.90 | 180,132 |
2022-08-23 | $81.84 | $83.02 | $80.92 | $80.98 | $80.98 | 172,310 |
2022-08-22 | $82.26 | $83.23 | $80.92 | $82.17 | $82.17 | 218,935 |
2022-08-19 | $84.73 | $85.52 | $83.60 | $83.81 | $83.81 | 151,825 |
2022-08-18 | $83.45 | $86.84 | $83.27 | $86.09 | $86.09 | 196,678 |
2022-08-17 | $85.52 | $86.05 | $83.41 | $83.45 | $83.45 | 192,791 |
2022-08-16 | $88.05 | $88.38 | $85.54 | $86.88 | $86.88 | 247,280 |
2022-08-15 | $86.09 | $89.13 | $86.08 | $88.74 | $88.74 | 142,376 |
2022-08-12 | $86.08 | $87.71 | $86.00 | $87.04 | $87.04 | 227,589 |
2022-08-11 | $85.60 | $88.10 | $85.13 | $85.72 | $85.72 | 392,657 |
2022-08-10 | $84.08 | $85.64 | $83.78 | $84.88 | $84.88 | 304,170 |
2022-08-09 | $87.74 | $88.65 | $82.72 | $82.92 | $82.92 | 312,618 |
2022-08-08 | $88.89 | $91.70 | $88.35 | $89.23 | $89.23 | 325,621 |
2022-08-05 | $91.00 | $95.04 | $88.26 | $88.81 | $88.81 | 302,068 |
2022-08-04 | $108.22 | $108.22 | $89.49 | $93.08 | $93.08 | 921,194 |
2022-08-03 | $106.89 | $110.28 | $106.89 | $109.44 | $109.44 | 163,309 |
2022-08-02 | $107.14 | $108.55 | $105.80 | $106.62 | $106.62 | 158,410 |
2022-08-01 | $104.86 | $108.25 | $104.35 | $107.91 | $107.91 | 225,828 |
2022-07-29 | $104.40 | $106.27 | $103.92 | $105.52 | $105.52 | 188,613 |
2022-07-28 | $100.80 | $104.82 | $100.80 | $104.42 | $104.42 | 101,753 |
2022-07-27 | $98.01 | $101.80 | $98.01 | $100.86 | $100.86 | 135,602 |
2022-07-26 | $98.62 | $98.62 | $96.23 | $96.79 | $96.79 | 129,412 |
2022-07-25 | $98.87 | $99.23 | $97.58 | $99.02 | $99.02 | 114,281 |
2022-07-22 | $100.45 | $100.98 | $97.55 | $98.60 | $98.60 | 163,936 |
2022-07-21 | $98.93 | $100.64 | $97.28 | $100.62 | $100.62 | 178,898 |
2022-07-20 | $95.88 | $99.04 | $95.63 | $98.47 | $98.47 | 155,052 |
2022-07-19 | $92.35 | $96.23 | $92.35 | $95.74 | $95.74 | 144,797 |
2022-07-18 | $92.85 | $93.83 | $90.88 | $90.97 | $90.97 | 96,876 |
2022-07-15 | $91.36 | $92.88 | $90.76 | $91.86 | $91.86 | 136,770 |
2022-07-14 | $89.13 | $89.90 | $87.12 | $89.58 | $89.58 | 93,270 |
2022-07-13 | $88.30 | $91.10 | $87.36 | $90.01 | $90.01 | 97,670 |
2022-07-12 | $93.65 | $94.90 | $89.33 | $90.18 | $90.18 | 151,948 |
2022-07-11 | $93.44 | $93.89 | $92.52 | $93.51 | $93.51 | 94,907 |
2022-07-08 | $93.28 | $94.78 | $92.34 | $94.50 | $94.50 | 117,554 |
2022-07-07 | $92.49 | $94.36 | $92.49 | $94.11 | $94.11 | 92,150 |
2022-07-06 | $92.06 | $93.40 | $91.28 | $91.94 | $91.94 | 126,332 |
2022-07-05 | $88.16 | $91.83 | $87.35 | $91.79 | $91.79 | 191,133 |
2022-07-01 | $91.51 | $92.17 | $88.36 | $90.25 | $90.25 | 167,133 |
2022-06-30 | $90.39 | $92.68 | $88.18 | $91.69 | $91.69 | 204,954 |
2022-06-29 | $90.84 | $91.02 | $88.63 | $90.88 | $90.88 | 146,381 |
2022-06-28 | $94.92 | $95.73 | $90.99 | $91.00 | $91.00 | 181,917 |
2022-06-27 | $94.31 | $94.90 | $92.64 | $94.67 | $94.67 | 490,458 |
2022-06-24 | $90.67 | $93.74 | $90.57 | $93.63 | $93.63 | 517,337 |
2022-06-23 | $88.16 | $90.36 | $87.26 | $89.37 | $89.37 | 341,805 |
2022-06-22 | $87.28 | $89.48 | $87.27 | $87.73 | $87.73 | 810,742 |
2022-06-21 | $88.34 | $89.97 | $88.18 | $88.65 | $88.65 | 205,000 |
2022-06-17 | $87.83 | $90.01 | $86.84 | $86.92 | $86.92 | 644,854 |
2022-06-16 | $88.92 | $90.47 | $86.24 | $87.07 | $87.07 | 296,784 |
2022-06-15 | $90.86 | $93.45 | $90.05 | $91.80 | $91.80 | 177,466 |
2022-06-14 | $88.81 | $89.84 | $86.69 | $89.58 | $89.58 | 191,669 |
2022-06-13 | $93.56 | $93.56 | $88.83 | $89.03 | $89.03 | 213,914 |
2022-06-10 | $97.06 | $98.26 | $94.61 | $95.10 | $95.10 | 116,524 |
2022-06-09 | $102.28 | $102.60 | $99.24 | $99.39 | $99.39 | 112,775 |
2022-06-08 | $104.11 | $105.17 | $102.87 | $103.00 | $103.00 | 146,586 |
2022-06-07 | $101.95 | $105.04 | $101.01 | $104.93 | $104.93 | 149,051 |
2022-06-06 | $105.89 | $106.43 | $102.89 | $103.81 | $103.81 | 121,952 |
2022-06-03 | $103.69 | $104.95 | $102.36 | $104.73 | $104.73 | 148,178 |
2022-06-02 | $98.66 | $104.98 | $98.64 | $104.78 | $104.78 | 166,301 |
2022-06-01 | $98.69 | $99.51 | $97.10 | $98.65 | $98.65 | 132,002 |
2022-05-31 | $99.51 | $99.77 | $97.66 | $97.91 | $97.91 | 186,167 |
2022-05-27 | $97.22 | $100.42 | $97.22 | $100.39 | $100.39 | 109,180 |
2022-05-26 | $94.79 | $97.50 | $92.58 | $96.38 | $96.38 | 139,563 |
2022-05-25 | $92.21 | $95.59 | $92.21 | $94.66 | $94.66 | 159,523 |
2022-05-24 | $95.24 | $95.24 | $91.74 | $93.35 | $93.35 | 148,636 |
2022-05-23 | $97.49 | $98.79 | $95.49 | $97.16 | $97.16 | 170,958 |
2022-05-20 | $97.69 | $97.76 | $93.37 | $96.81 | $96.81 | 181,760 |
2022-05-19 | $94.16 | $97.61 | $94.16 | $95.89 | $95.89 | 258,502 |
2022-05-18 | $95.94 | $97.18 | $92.80 | $94.56 | $94.56 | 248,357 |
2022-05-17 | $99.62 | $99.86 | $96.45 | $98.30 | $98.30 | 188,804 |
2022-05-16 | $100.10 | $100.98 | $96.48 | $96.96 | $96.96 | 232,222 |
2022-05-13 | $95.39 | $101.97 | $95.28 | $101.39 | $101.39 | 422,067 |
2022-05-12 | $90.76 | $94.75 | $90.65 | $94.22 | $94.22 | 322,728 |
2022-05-11 | $95.07 | $97.03 | $91.98 | $92.59 | $92.59 | 299,495 |
2022-05-10 | $93.66 | $96.89 | $92.08 | $96.01 | $96.01 | 318,820 |
2022-05-09 | $94.43 | $96.77 | $91.81 | $92.13 | $92.13 | 258,808 |
2022-05-06 | $97.36 | $97.37 | $94.16 | $96.31 | $96.31 | 298,983 |
2022-05-05 | $102.35 | $103.92 | $96.25 | $98.09 | $98.09 | 257,675 |
2022-05-04 | $102.22 | $104.66 | $98.70 | $104.33 | $104.33 | 254,398 |
2022-05-03 | $102.15 | $102.97 | $100.12 | $102.10 | $102.10 | 204,936 |
2022-05-02 | $99.19 | $102.34 | $98.27 | $102.06 | $102.06 | 273,119 |
2022-04-29 | $103.20 | $104.23 | $99.16 | $99.41 | $99.41 | 366,562 |
2022-04-28 | $102.28 | $106.23 | $99.98 | $104.90 | $104.90 | 252,763 |
2022-04-27 | $100.00 | $102.90 | $99.82 | $100.25 | $100.25 | 318,823 |
2022-04-26 | $104.26 | $104.26 | $98.59 | $100.01 | $100.01 | 351,002 |
2022-04-25 | $102.58 | $106.49 | $102.07 | $106.05 | $106.05 | 300,088 |
2022-04-22 | $106.51 | $107.06 | $103.09 | $103.88 | $103.88 | 380,673 |
2022-04-21 | $112.60 | $113.74 | $106.23 | $107.06 | $107.06 | 379,110 |
2022-04-20 | $112.65 | $112.72 | $110.71 | $111.17 | $111.17 | 166,779 |
2022-04-19 | $106.94 | $111.88 | $106.94 | $111.09 | $111.09 | 216,595 |
2022-04-18 | $107.38 | $108.59 | $106.63 | $107.20 | $107.20 | 232,856 |
2022-04-14 | $111.84 | $111.98 | $107.95 | $108.08 | $108.08 | 270,915 |
2022-04-13 | $107.33 | $111.09 | $107.21 | $111.00 | $111.00 | 206,384 |
2022-04-12 | $107.02 | $109.12 | $105.96 | $107.87 | $107.87 | 364,363 |
2022-04-11 | $105.00 | $106.21 | $102.89 | $105.05 | $105.05 | 281,570 |
2022-04-08 | $107.06 | $108.85 | $106.19 | $106.26 | $106.26 | 197,075 |
2022-04-07 | $106.48 | $108.87 | $106.48 | $107.82 | $107.82 | 187,837 |
2022-04-06 | $109.25 | $109.87 | $106.50 | $106.91 | $106.91 | 337,644 |
2022-04-05 | $113.25 | $113.73 | $110.00 | $111.06 | $111.06 | 175,079 |
2022-04-04 | $112.26 | $113.46 | $111.12 | $112.93 | $112.93 | 260,231 |
2022-04-01 | $110.09 | $113.37 | $109.96 | $112.29 | $112.29 | 224,648 |
2022-03-31 | $113.44 | $113.77 | $109.94 | $110.09 | $110.09 | 253,408 |
2022-03-30 | $115.00 | $116.44 | $113.68 | $114.14 | $114.14 | 477,011 |
2022-03-29 | $111.00 | $115.61 | $110.45 | $115.12 | $115.12 | 350,918 |
2022-03-28 | $106.69 | $109.23 | $105.61 | $109.22 | $109.22 | 147,475 |
2022-03-25 | $108.45 | $108.45 | $104.27 | $107.45 | $107.45 | 234,975 |
2022-03-24 | $107.86 | $108.00 | $106.70 | $107.74 | $107.74 | 86,872 |
2022-03-23 | $108.44 | $108.87 | $106.35 | $106.81 | $106.81 | 128,334 |
2022-03-22 | $108.72 | $111.15 | $105.01 | $109.63 | $109.63 | 174,032 |
2022-03-21 | $109.92 | $109.95 | $106.51 | $108.59 | $108.59 | 155,137 |
2022-03-18 | $107.32 | $110.79 | $106.17 | $110.25 | $110.25 | 297,370 |
2022-03-17 | $104.63 | $107.04 | $103.28 | $106.76 | $106.76 | 185,110 |
2022-03-16 | $102.98 | $105.37 | $100.44 | $105.02 | $105.02 | 241,708 |
2022-03-15 | $98.00 | $102.45 | $96.91 | $101.62 | $101.62 | 192,612 |
2022-03-14 | $100.84 | $103.02 | $96.11 | $96.81 | $96.81 | 249,806 |
2022-03-11 | $105.00 | $105.00 | $101.35 | $101.35 | $101.35 | 101,356 |
2022-03-10 | $102.76 | $103.63 | $101.39 | $103.18 | $103.18 | 141,722 |
2022-03-09 | $102.25 | $105.98 | $102.25 | $104.59 | $104.59 | 202,112 |
2022-03-08 | $97.55 | $104.52 | $96.01 | $102.37 | $102.37 | 320,198 |
2022-03-07 | $101.03 | $101.88 | $97.10 | $97.52 | $97.52 | 216,294 |
2022-03-04 | $103.16 | $103.99 | $99.11 | $101.07 | $101.07 | 145,068 |
2022-03-03 | $107.91 | $107.91 | $104.07 | $104.43 | $104.43 | 309,381 |
2022-03-02 | $101.82 | $106.52 | $101.20 | $106.21 | $106.21 | 201,498 |
2022-03-01 | $101.25 | $103.76 | $99.59 | $100.54 | $100.54 | 290,410 |
2022-02-28 | $105.03 | $105.31 | $99.79 | $101.90 | $101.90 | 359,829 |
2022-02-25 | $104.12 | $105.57 | $101.23 | $105.36 | $105.36 | 321,660 |
2022-02-24 | $91.53 | $103.52 | $90.03 | $102.98 | $102.98 | 364,628 |
2022-02-23 | $100.58 | $100.59 | $94.41 | $94.82 | $94.82 | 214,879 |
2022-02-22 | $99.87 | $101.31 | $97.55 | $98.61 | $98.61 | 288,290 |
2022-02-18 | $101.01 | $103.30 | $99.62 | $101.16 | $101.16 | 325,656 |
2022-02-17 | $104.71 | $104.71 | $100.07 | $100.67 | $100.67 | 162,290 |
2022-02-16 | $102.86 | $106.40 | $101.70 | $105.98 | $105.98 | 256,937 |
2022-02-15 | $102.67 | $104.33 | $102.32 | $104.23 | $104.23 | 188,089 |
2022-02-14 | $100.74 | $103.03 | $99.34 | $100.82 | $100.82 | 257,367 |
2022-02-11 | $105.34 | $105.44 | $100.03 | $100.86 | $100.86 | 154,128 |
2022-02-10 | $104.77 | $108.12 | $103.70 | $104.61 | $104.61 | 176,089 |
2022-02-09 | $106.65 | $108.00 | $105.56 | $107.14 | $107.14 | 172,412 |
2022-02-08 | $102.20 | $104.74 | $101.51 | $104.33 | $104.33 | 175,859 |
2022-02-07 | $103.96 | $105.00 | $101.52 | $102.40 | $102.40 | 192,183 |
2022-02-04 | $100.50 | $105.12 | $100.12 | $103.96 | $103.96 | 130,144 |
2022-02-03 | $102.16 | $104.11 | $100.49 | $101.66 | $101.66 | 176,717 |
2022-02-02 | $106.40 | $106.64 | $103.45 | $104.35 | $104.35 | 182,451 |
2022-02-01 | $105.06 | $106.12 | $103.01 | $105.81 | $105.81 | 255,204 |
2022-01-31 | $99.73 | $105.12 | $99.73 | $104.82 | $104.82 | 320,326 |
2022-01-28 | $95.47 | $99.38 | $94.16 | $99.33 | $99.33 | 218,743 |
2022-01-27 | $100.70 | $101.11 | $94.64 | $95.20 | $95.20 | 376,575 |
2022-01-26 | $98.87 | $103.20 | $97.42 | $99.47 | $99.47 | 517,231 |
2022-01-25 | $98.79 | $99.32 | $93.00 | $95.76 | $95.76 | 338,035 |
2022-01-24 | $96.86 | $102.14 | $94.59 | $101.41 | $101.41 | 454,135 |
2022-01-21 | $97.92 | $101.86 | $97.45 | $99.24 | $99.24 | 614,482 |
2022-01-20 | $98.76 | $102.72 | $98.49 | $98.73 | $98.73 | 416,022 |
2022-01-19 | $100.27 | $102.27 | $97.23 | $97.45 | $97.45 | 494,177 |
2022-01-18 | $98.68 | $101.58 | $98.22 | $99.71 | $99.71 | 503,785 |
2022-01-14 | $104.11 | $106.79 | $101.44 | $102.72 | $102.72 | 393,150 |
2022-01-13 | $109.40 | $111.31 | $104.85 | $105.12 | $105.12 | 394,146 |
2022-01-12 | $109.19 | $110.34 | $107.68 | $108.82 | $108.82 | 346,528 |
2022-01-11 | $107.56 | $109.25 | $105.29 | $108.58 | $108.58 | 468,067 |
2022-01-10 | $105.00 | $107.78 | $101.78 | $107.62 | $107.62 | 1,144,927 |
2022-01-07 | $116.59 | $117.96 | $111.08 | $111.53 | $111.53 | 410,953 |
2022-01-06 | $116.00 | $117.81 | $112.27 | $116.19 | $116.19 | 298,004 |
2022-01-05 | $119.01 | $121.90 | $116.18 | $116.46 | $116.46 | 354,060 |
2022-01-04 | $125.26 | $126.09 | $118.54 | $121.59 | $121.59 | 445,727 |
2022-01-03 | $130.65 | $133.12 | $124.59 | $125.44 | $125.44 | 277,475 |
2021-12-31 | $129.43 | $131.44 | $128.35 | $129.29 | $129.29 | 247,288 |
2021-12-30 | $132.75 | $133.77 | $129.79 | $129.85 | $129.85 | 156,319 |
2021-12-29 | $132.41 | $133.60 | $131.18 | $133.31 | $133.31 | 144,918 |
2021-12-28 | $137.75 | $137.75 | $131.72 | $132.32 | $132.32 | 246,352 |
2021-12-27 | $131.34 | $136.40 | $130.80 | $136.31 | $136.31 | 212,359 |
2021-12-23 | $127.80 | $131.41 | $125.42 | $130.52 | $130.52 | 411,981 |
2021-12-22 | $126.49 | $127.80 | $125.24 | $127.57 | $127.57 | 290,113 |
2021-12-21 | $123.78 | $127.67 | $121.91 | $126.54 | $126.54 | 496,584 |
2021-12-20 | $119.14 | $123.38 | $117.87 | $122.08 | $122.08 | 674,179 |
2021-12-17 | $117.45 | $123.95 | $115.69 | $121.88 | $121.88 | 963,504 |
2021-12-16 | $130.00 | $132.02 | $120.63 | $120.75 | $120.75 | 659,717 |
2021-12-15 | $126.89 | $130.10 | $123.25 | $128.88 | $128.88 | 686,618 |
2021-12-14 | $128.26 | $132.57 | $126.17 | $126.89 | $126.89 | 426,505 |
2021-12-13 | $139.44 | $140.55 | $130.64 | $130.66 | $130.66 | 336,798 |
2021-12-10 | $139.79 | $141.74 | $138.02 | $139.95 | $139.95 | 688,290 |
2021-12-09 | $136.41 | $141.25 | $136.41 | $139.74 | $139.74 | 784,884 |
2021-12-08 | $134.70 | $137.33 | $133.10 | $136.90 | $136.90 | 388,963 |
2021-12-07 | $131.26 | $136.98 | $131.26 | $134.37 | $134.37 | 415,580 |
2021-12-06 | $127.88 | $129.72 | $123.13 | $127.90 | $127.90 | 717,602 |
2021-12-03 | $134.79 | $136.20 | $126.28 | $128.53 | $128.53 | 449,784 |
2021-12-02 | $128.68 | $134.74 | $127.18 | $134.08 | $134.08 | 384,181 |
2021-12-01 | $140.91 | $140.91 | $129.31 | $129.33 | $129.33 | 496,712 |
2021-11-30 | $138.37 | $139.37 | $134.00 | $137.03 | $137.03 | 552,344 |
2021-11-29 | $136.42 | $140.90 | $135.88 | $138.36 | $138.36 | 365,966 |
2021-11-26 | $137.56 | $138.97 | $133.17 | $134.24 | $134.24 | 156,266 |
2021-11-24 | $135.00 | $139.73 | $133.25 | $139.49 | $139.49 | 210,473 |
2021-11-23 | $137.99 | $140.60 | $134.27 | $136.72 | $136.72 | 392,188 |
2021-11-22 | $146.80 | $148.37 | $135.78 | $138.76 | $138.76 | 454,231 |
2021-11-19 | $146.70 | $149.35 | $145.55 | $146.63 | $146.63 | 371,206 |
2021-11-18 | $145.48 | $147.36 | $143.55 | $146.77 | $146.77 | 254,117 |
2021-11-17 | $142.94 | $145.78 | $141.85 | $144.39 | $144.39 | 312,206 |
2021-11-16 | $139.89 | $144.13 | $139.59 | $143.60 | $143.60 | 303,142 |
2021-11-15 | $140.53 | $142.72 | $137.71 | $140.79 | $140.79 | 270,721 |
2021-11-12 | $141.94 | $143.23 | $140.42 | $140.81 | $140.81 | 224,332 |
2021-11-11 | $142.99 | $145.60 | $141.00 | $141.25 | $141.25 | 234,105 |
2021-11-10 | $146.57 | $149.01 | $140.29 | $142.05 | $142.05 | 584,440 |
2021-11-09 | $149.01 | $149.63 | $145.81 | $148.26 | $148.26 | 277,147 |
2021-11-08 | $148.58 | $150.00 | $145.64 | $148.59 | $148.59 | 678,157 |
2021-11-05 | $149.01 | $153.28 | $146.59 | $148.24 | $148.24 | 1,141,354 |
2021-11-04 | $137.00 | $150.93 | $135.00 | $148.84 | $148.84 | 2,644,080 |
2021-11-03 | $125.25 | $131.92 | $125.25 | $131.33 | $131.33 | 414,058 |
2021-11-02 | $124.27 | $127.23 | $123.00 | $125.23 | $125.23 | 267,942 |
2021-11-01 | $123.65 | $125.67 | $121.62 | $123.91 | $123.91 | 309,310 |
2021-10-29 | $124.66 | $127.96 | $123.31 | $123.60 | $123.60 | 509,298 |
2021-10-28 | $121.78 | $128.27 | $121.61 | $124.79 | $124.79 | 1,219,247 |
2021-10-27 | $122.49 | $123.33 | $120.20 | $121.90 | $121.90 | 475,503 |
2021-10-26 | $125.21 | $125.53 | $122.08 | $123.19 | $123.19 | 261,414 |
2021-10-25 | $124.69 | $126.53 | $124.25 | $124.71 | $124.71 | 262,129 |
2021-10-22 | $122.49 | $125.05 | $122.18 | $123.87 | $123.87 | 310,223 |
2021-10-21 | $126.00 | $126.25 | $120.38 | $122.22 | $122.22 | 769,434 |
2021-10-20 | $133.00 | $133.28 | $125.07 | $126.24 | $126.24 | 586,391 |
2021-10-19 | $134.00 | $134.84 | $132.01 | $132.96 | $132.96 | 487,648 |
2021-10-18 | $129.39 | $134.60 | $128.94 | $132.87 | $132.87 | 399,209 |
2021-10-15 | $130.09 | $130.56 | $128.28 | $128.80 | $128.80 | 431,531 |
2021-10-14 | $127.88 | $130.86 | $127.66 | $129.88 | $129.88 | 607,521 |
2021-10-13 | $125.19 | $127.45 | $124.00 | $126.34 | $126.34 | 334,004 |
2021-10-12 | $121.75 | $125.29 | $120.90 | $123.82 | $123.82 | 374,303 |
2021-10-11 | $120.01 | $121.56 | $119.21 | $120.90 | $120.90 | 326,950 |
2021-10-08 | $123.05 | $123.59 | $120.21 | $120.88 | $120.88 | 176,085 |
2021-10-07 | $121.17 | $124.71 | $121.00 | $122.86 | $122.86 | 769,272 |
2021-10-06 | $118.54 | $120.18 | $117.08 | $119.89 | $119.89 | 174,002 |
2021-10-05 | $120.11 | $121.50 | $118.50 | $120.05 | $120.05 | 277,996 |
2021-10-04 | $118.84 | $119.99 | $116.77 | $119.31 | $119.31 | 240,256 |
2021-10-01 | $116.84 | $120.76 | $115.40 | $119.37 | $119.37 | 367,353 |
2021-09-30 | $119.18 | $120.08 | $115.63 | $115.70 | $115.70 | 404,697 |
2021-09-29 | $118.12 | $120.39 | $117.50 | $118.60 | $118.60 | 501,591 |
2021-09-28 | $119.28 | $119.28 | $116.79 | $117.24 | $117.24 | 392,631 |
2021-09-27 | $122.97 | $123.01 | $119.60 | $121.45 | $121.45 | 241,168 |
2021-09-24 | $121.30 | $123.31 | $120.27 | $123.06 | $123.06 | 219,550 |
2021-09-23 | $120.86 | $123.63 | $119.34 | $122.29 | $122.29 | 324,097 |
2021-09-22 | $115.90 | $119.86 | $115.15 | $119.38 | $119.38 | 436,214 |
2021-09-21 | $114.83 | $117.21 | $113.80 | $115.92 | $115.92 | 603,198 |
2021-09-20 | $112.24 | $114.92 | $110.55 | $113.37 | $113.37 | 612,451 |
2021-09-17 | $117.00 | $117.64 | $115.26 | $115.50 | $115.50 | 650,073 |
2021-09-16 | $117.36 | $118.07 | $117.02 | $117.19 | $117.19 | 434,170 |
2021-09-15 | $117.09 | $119.08 | $116.04 | $117.66 | $117.66 | 436,031 |
2021-09-14 | $116.30 | $118.92 | $115.91 | $116.71 | $116.71 | 373,539 |
2021-09-13 | $118.95 | $118.97 | $113.86 | $116.05 | $116.05 | 687,543 |
2021-09-10 | $120.68 | $121.50 | $118.51 | $118.51 | $118.51 | 428,188 |
2021-09-09 | $119.53 | $121.36 | $119.53 | $120.31 | $120.31 | 410,153 |
2021-09-08 | $118.76 | $120.78 | $118.59 | $119.42 | $119.42 | 502,110 |
2021-09-07 | $122.78 | $122.78 | $117.39 | $118.76 | $118.76 | 526,220 |
2021-09-03 | $118.23 | $121.97 | $118.23 | $121.67 | $121.67 | 513,692 |
2021-09-02 | $118.11 | $120.68 | $117.67 | $118.09 | $118.09 | 629,891 |
2021-09-01 | $119.99 | $120.01 | $116.77 | $117.83 | $117.83 | 725,868 |
2021-08-31 | $118.21 | $120.00 | $116.47 | $119.22 | $119.22 | 427,964 |
2021-08-30 | $117.50 | $119.36 | $115.41 | $118.70 | $118.70 | 385,192 |
2021-08-27 | $113.69 | $116.95 | $113.50 | $116.08 | $116.08 | 589,299 |
2021-08-26 | $112.19 | $113.76 | $110.08 | $113.03 | $113.03 | 361,628 |
2021-08-25 | $109.20 | $112.67 | $109.20 | $112.00 | $112.00 | 592,232 |
2021-08-24 | $108.83 | $109.11 | $107.05 | $108.94 | $108.94 | 241,574 |
2021-08-23 | $106.95 | $109.06 | $106.18 | $108.25 | $108.25 | 379,963 |
2021-08-20 | $103.25 | $106.26 | $102.74 | $106.11 | $106.11 | 268,172 |
2021-08-19 | $102.58 | $104.17 | $101.50 | $103.49 | $103.49 | 357,335 |
2021-08-18 | $104.32 | $107.78 | $103.75 | $103.85 | $103.85 | 418,120 |
2021-08-17 | $107.00 | $107.44 | $103.64 | $105.05 | $105.05 | 401,772 |
2021-08-16 | $103.29 | $105.47 | $102.50 | $105.46 | $105.46 | 324,255 |
2021-08-13 | $102.60 | $104.16 | $102.07 | $103.09 | $103.09 | 264,235 |
2021-08-12 | $100.74 | $102.93 | $99.80 | $102.51 | $102.51 | 365,946 |
2021-08-11 | $102.90 | $103.13 | $96.93 | $100.71 | $100.71 | 423,580 |
2021-08-10 | $101.95 | $103.58 | $101.58 | $102.53 | $102.53 | 460,191 |
2021-08-09 | $100.89 | $102.17 | $98.65 | $101.66 | $101.66 | 630,628 |
2021-08-06 | $100.84 | $102.09 | $100.29 | $100.65 | $100.65 | 315,222 |
2021-08-05 | $99.74 | $101.53 | $98.61 | $101.12 | $101.12 | 260,646 |
2021-08-04 | $97.67 | $99.79 | $97.11 | $99.20 | $99.20 | 665,419 |
2021-08-03 | $95.26 | $98.46 | $95.26 | $98.00 | $98.00 | 516,533 |
2021-08-02 | $95.00 | $96.72 | $94.50 | $95.37 | $95.37 | 960,280 |
2021-07-30 | $96.61 | $96.87 | $93.33 | $94.29 | $94.29 | 578,687 |
2021-07-29 | $90.06 | $95.40 | $90.06 | $94.51 | $94.51 | 884,980 |
2021-07-28 | $86.34 | $87.51 | $86.00 | $86.51 | $86.51 | 399,544 |
2021-07-27 | $84.42 | $85.90 | $82.43 | $85.69 | $85.69 | 449,719 |
2021-07-26 | $84.17 | $84.90 | $83.90 | $84.76 | $84.76 | 140,271 |
2021-07-23 | $83.25 | $84.35 | $82.88 | $83.94 | $83.94 | 210,694 |
2021-07-22 | $85.84 | $87.05 | $82.88 | $83.13 | $83.13 | 330,484 |
2021-07-21 | $84.00 | $84.94 | $83.86 | $83.99 | $83.99 | 194,479 |
2021-07-20 | $83.28 | $85.35 | $83.28 | $83.81 | $83.81 | 277,008 |
2021-07-19 | $81.91 | $82.84 | $80.70 | $82.76 | $82.76 | 171,631 |
2021-07-16 | $83.70 | $84.30 | $82.56 | $82.82 | $82.82 | 144,131 |
2021-07-15 | $83.46 | $83.93 | $82.61 | $83.17 | $83.17 | 142,203 |
2021-07-14 | $83.63 | $84.63 | $83.51 | $83.77 | $83.77 | 163,145 |
2021-07-13 | $83.64 | $83.86 | $83.09 | $83.21 | $83.21 | 108,191 |
2021-07-12 | $83.06 | $83.97 | $82.31 | $83.54 | $83.54 | 155,026 |
2021-07-09 | $82.01 | $83.09 | $82.01 | $82.95 | $82.95 | 238,556 |
2021-07-08 | $81.45 | $82.93 | $80.37 | $81.57 | $81.57 | 191,007 |
2021-07-07 | $82.23 | $83.88 | $82.23 | $82.83 | $82.83 | 242,813 |
2021-07-06 | $82.81 | $82.97 | $81.32 | $82.13 | $82.13 | 171,523 |
2021-07-02 | $82.45 | $83.00 | $81.73 | $82.50 | $82.50 | 163,194 |
2021-07-01 | $80.34 | $82.41 | $80.34 | $81.98 | $81.98 | 219,554 |
2021-06-30 | $80.48 | $80.81 | $79.75 | $80.42 | $80.42 | 223,775 |
2021-06-29 | $81.79 | $82.21 | $80.73 | $80.86 | $80.86 | 210,445 |
2021-06-28 | $80.94 | $81.99 | $80.17 | $81.65 | $81.65 | 330,049 |
2021-06-25 | $82.13 | $82.27 | $80.63 | $80.78 | $80.78 | 577,353 |
2021-06-24 | $81.44 | $82.51 | $81.17 | $82.13 | $82.13 | 246,743 |
2021-06-23 | $80.84 | $81.47 | $80.33 | $80.87 | $80.87 | 201,342 |
2021-06-22 | $79.88 | $80.56 | $78.84 | $80.55 | $80.55 | 373,261 |
2021-06-21 | $80.25 | $81.52 | $79.75 | $80.11 | $80.11 | 352,831 |
2021-06-18 | $79.19 | $80.27 | $78.67 | $79.76 | $79.76 | 457,698 |
2021-06-17 | $78.05 | $79.30 | $78.03 | $79.18 | $79.18 | 449,968 |
2021-06-16 | $77.40 | $78.35 | $77.16 | $78.07 | $78.07 | 369,091 |
2021-06-15 | $77.07 | $77.77 | $76.74 | $77.53 | $77.53 | 243,516 |
2021-06-14 | $76.67 | $77.20 | $75.96 | $76.78 | $76.78 | 355,974 |
2021-06-11 | $76.41 | $76.99 | $75.20 | $76.96 | $76.96 | 606,948 |
2021-06-10 | $74.41 | $76.00 | $73.93 | $75.96 | $75.96 | 789,607 |
2021-06-09 | $75.00 | $75.31 | $73.93 | $74.20 | $74.20 | 215,530 |
2021-06-08 | $73.52 | $74.90 | $73.43 | $74.87 | $74.87 | 287,511 |
2021-06-07 | $73.77 | $74.59 | $72.76 | $73.51 | $73.51 | 239,445 |
2021-06-04 | $71.78 | $73.74 | $71.20 | $73.53 | $73.53 | 312,885 |
2021-06-03 | $72.01 | $72.04 | $71.15 | $71.30 | $71.30 | 225,730 |
2021-06-02 | $71.73 | $73.05 | $71.65 | $72.36 | $72.36 | 234,520 |
2021-06-01 | $72.55 | $72.87 | $71.13 | $72.46 | $72.46 | 272,092 |
2021-05-28 | $72.18 | $72.55 | $71.25 | $71.59 | $71.59 | 291,589 |
2021-05-27 | $73.36 | $73.83 | $71.70 | $71.92 | $71.92 | 266,772 |
2021-05-26 | $73.53 | $74.16 | $72.57 | $72.85 | $72.85 | 217,542 |
2021-05-25 | $74.02 | $74.89 | $73.05 | $73.21 | $73.21 | 199,635 |
2021-05-24 | $73.89 | $74.18 | $73.37 | $73.80 | $73.80 | 354,099 |
2021-05-21 | $73.58 | $74.05 | $73.03 | $73.17 | $73.17 | 556,037 |
2021-05-20 | $71.03 | $73.67 | $70.89 | $72.87 | $72.87 | 363,215 |
2021-05-19 | $69.36 | $70.77 | $69.01 | $70.64 | $70.64 | 214,268 |
2021-05-18 | $70.90 | $71.77 | $70.41 | $70.41 | $70.41 | 415,593 |
2021-05-17 | $70.56 | $71.46 | $70.25 | $71.09 | $71.09 | 506,468 |
2021-05-14 | $68.62 | $70.77 | $68.62 | $70.60 | $70.60 | 264,732 |
2021-05-13 | $68.59 | $71.32 | $66.92 | $69.76 | $69.76 | 780,633 |
2021-05-12 | $67.64 | $68.89 | $66.74 | $68.48 | $68.48 | 597,035 |
2021-05-11 | $66.85 | $68.84 | $66.36 | $68.34 | $68.34 | 535,223 |
2021-05-10 | $68.77 | $68.99 | $68.02 | $68.31 | $68.31 | 252,341 |
2021-05-07 | $67.19 | $68.83 | $66.76 | $68.62 | $68.62 | 474,786 |
2021-05-06 | $66.49 | $67.55 | $65.24 | $67.50 | $67.50 | 410,223 |
2021-05-05 | $67.20 | $67.93 | $65.86 | $66.84 | $66.84 | 415,510 |
2021-05-04 | $65.69 | $67.36 | $65.69 | $67.19 | $67.19 | 311,580 |
2021-05-03 | $65.96 | $66.65 | $65.05 | $66.28 | $66.28 | 476,835 |
2021-04-30 | $65.22 | $65.87 | $63.85 | $65.61 | $65.61 | 382,463 |
2021-04-29 | $65.04 | $65.49 | $63.60 | $65.14 | $65.14 | 1,109,101 |
2021-04-28 | $63.86 | $64.78 | $63.65 | $63.89 | $63.89 | 189,445 |
2021-04-27 | $65.34 | $65.98 | $63.71 | $64.03 | $64.03 | 195,099 |
2021-04-26 | $64.20 | $66.35 | $63.45 | $64.97 | $64.97 | 625,981 |
2021-04-23 | $63.15 | $64.98 | $63.15 | $64.19 | $64.19 | 182,147 |
2021-04-22 | $63.85 | $64.05 | $62.91 | $63.13 | $63.13 | 118,892 |
2021-04-21 | $63.03 | $63.97 | $62.97 | $63.76 | $63.76 | 125,622 |
2021-04-20 | $63.43 | $64.19 | $62.33 | $63.09 | $63.09 | 151,460 |
2021-04-19 | $64.60 | $65.05 | $63.35 | $63.83 | $63.83 | 158,481 |
2021-04-16 | $65.59 | $65.63 | $64.36 | $64.73 | $64.73 | 189,322 |
2021-04-15 | $64.41 | $65.19 | $64.10 | $65.08 | $65.08 | 134,073 |
2021-04-14 | $63.92 | $64.51 | $63.54 | $63.84 | $63.84 | 190,727 |
2021-04-13 | $63.66 | $63.89 | $62.56 | $63.56 | $63.56 | 282,307 |
2021-04-12 | $62.50 | $63.79 | $62.14 | $63.49 | $63.49 | 182,973 |
2021-04-09 | $60.91 | $62.92 | $59.75 | $62.83 | $62.83 | 164,000 |
2021-04-08 | $62.56 | $63.53 | $59.20 | $61.21 | $61.21 | 383,395 |
2021-04-07 | $61.37 | $66.14 | $61.37 | $62.43 | $62.43 | 806,121 |
2021-04-06 | $61.33 | $61.64 | $60.74 | $61.39 | $61.39 | 185,132 |
2021-04-05 | $61.32 | $61.79 | $60.38 | $61.38 | $61.38 | 141,554 |
2021-04-01 | $59.24 | $61.02 | $59.13 | $61.00 | $61.00 | 361,945 |
2021-03-31 | $58.33 | $59.46 | $58.00 | $58.72 | $58.72 | 268,185 |
2021-03-30 | $57.94 | $59.03 | $57.28 | $58.52 | $58.52 | 152,398 |
2021-03-29 | $59.87 | $61.03 | $58.31 | $58.53 | $58.53 | 206,214 |
2021-03-26 | $58.96 | $60.25 | $58.35 | $60.25 | $60.25 | 198,627 |
2021-03-25 | $57.11 | $58.95 | $57.01 | $58.58 | $58.58 | 152,167 |
2021-03-24 | $59.52 | $60.09 | $57.86 | $57.87 | $57.87 | 173,600 |
2021-03-23 | $60.82 | $61.70 | $58.66 | $59.10 | $59.10 | 210,405 |
2021-03-22 | $61.76 | $62.17 | $61.23 | $61.31 | $61.31 | 111,582 |
2021-03-19 | $61.47 | $62.54 | $61.00 | $61.66 | $61.66 | 351,621 |
2021-03-18 | $61.40 | $62.95 | $60.88 | $61.39 | $61.39 | 148,920 |
2021-03-17 | $61.42 | $62.20 | $60.84 | $62.11 | $62.11 | 154,755 |
2021-03-16 | $61.38 | $61.70 | $61.00 | $61.36 | $61.36 | 195,370 |
2021-03-15 | $60.52 | $61.63 | $60.22 | $61.40 | $61.40 | 136,975 |
2021-03-12 | $60.31 | $60.90 | $59.91 | $60.72 | $60.72 | 173,813 |
2021-03-11 | $60.00 | $60.92 | $59.63 | $60.52 | $60.52 | 346,997 |
2021-03-10 | $58.63 | $59.77 | $58.53 | $59.43 | $59.43 | 179,844 |
2021-03-09 | $58.61 | $59.45 | $58.29 | $58.35 | $58.35 | 254,146 |
2021-03-08 | $56.88 | $58.23 | $55.66 | $57.64 | $57.64 | 282,778 |
2021-03-05 | $56.40 | $56.72 | $54.12 | $56.57 | $56.57 | 375,608 |
2021-03-04 | $55.88 | $56.46 | $54.26 | $55.03 | $55.03 | 259,577 |
2021-03-03 | $57.40 | $57.79 | $55.69 | $56.09 | $56.09 | 307,206 |
2021-03-02 | $58.02 | $59.44 | $56.70 | $56.97 | $56.97 | 245,344 |
2021-03-01 | $56.83 | $58.54 | $56.73 | $58.15 | $58.15 | 285,898 |
2021-02-26 | $57.33 | $57.84 | $54.78 | $55.69 | $55.69 | 350,637 |
2021-02-25 | $58.37 | $59.07 | $55.61 | $56.11 | $56.11 | 351,064 |
2021-02-24 | $56.82 | $58.67 | $56.10 | $58.40 | $58.40 | 397,968 |
2021-02-23 | $56.42 | $57.53 | $55.30 | $57.19 | $57.19 | 309,970 |
2021-02-22 | $58.78 | $59.43 | $57.92 | $58.08 | $58.08 | 198,598 |
2021-02-19 | $58.66 | $59.90 | $57.64 | $59.32 | $59.32 | 872,942 |
2021-02-18 | $60.05 | $60.19 | $58.21 | $58.33 | $58.33 | 375,050 |
2021-02-17 | $60.46 | $60.47 | $59.29 | $60.29 | $60.29 | 302,980 |
2021-02-16 | $61.49 | $61.62 | $60.13 | $60.63 | $60.63 | 276,547 |
2021-02-12 | $62.87 | $63.44 | $61.48 | $61.56 | $61.56 | 193,039 |
2021-02-11 | $62.95 | $63.56 | $61.45 | $62.65 | $62.65 | 180,345 |
2021-02-10 | $62.78 | $62.87 | $61.98 | $62.50 | $62.50 | 228,798 |
2021-02-09 | $62.33 | $63.01 | $61.97 | $62.38 | $62.38 | 289,871 |
2021-02-08 | $61.67 | $62.82 | $61.58 | $62.51 | $62.51 | 343,625 |
2021-02-05 | $61.05 | $61.35 | $59.94 | $61.29 | $61.29 | 145,169 |
2021-02-04 | $59.61 | $61.40 | $59.24 | $60.40 | $60.40 | 271,317 |
2021-02-03 | $58.79 | $59.37 | $57.84 | $59.17 | $59.17 | 262,812 |
2021-02-02 | $57.04 | $59.19 | $57.00 | $58.90 | $58.90 | 635,960 |
2021-02-01 | $55.02 | $57.17 | $55.02 | $56.74 | $56.74 | 339,828 |
2021-01-29 | $54.93 | $56.12 | $54.15 | $54.61 | $54.61 | 286,352 |
2021-01-28 | $55.32 | $56.55 | $54.14 | $55.05 | $55.05 | 455,839 |
2021-01-27 | $53.80 | $56.42 | $53.53 | $55.16 | $55.16 | 412,220 |
2021-01-26 | $54.45 | $55.01 | $53.94 | $54.75 | $54.75 | 249,122 |
2021-01-25 | $52.80 | $54.27 | $52.67 | $54.21 | $54.21 | 358,870 |
2021-01-22 | $51.96 | $53.34 | $50.53 | $52.93 | $52.93 | 255,408 |
2021-01-21 | $51.89 | $53.24 | $51.65 | $52.55 | $52.55 | 299,600 |
2021-01-20 | $49.97 | $52.27 | $49.79 | $52.25 | $52.25 | 545,378 |
2021-01-19 | $49.03 | $49.79 | $48.90 | $49.69 | $49.69 | 257,148 |
2021-01-15 | $47.92 | $48.99 | $47.32 | $48.91 | $48.91 | 195,685 |
2021-01-14 | $47.75 | $48.52 | $47.13 | $48.22 | $48.22 | 275,124 |
2021-01-13 | $47.66 | $48.67 | $47.49 | $47.65 | $47.65 | 196,144 |
2021-01-12 | $47.68 | $47.78 | $46.02 | $47.29 | $47.29 | 186,340 |
2021-01-11 | $48.46 | $48.46 | $47.00 | $47.32 | $47.32 | 214,638 |
2021-01-08 | $49.12 | $49.82 | $48.33 | $48.77 | $48.77 | 188,250 |
2021-01-07 | $48.48 | $49.02 | $48.07 | $48.98 | $48.98 | 166,866 |
2021-01-06 | $46.96 | $49.25 | $46.96 | $48.45 | $48.45 | 256,052 |
2021-01-05 | $46.51 | $47.18 | $46.17 | $46.91 | $46.91 | 244,126 |
2021-01-04 | $47.86 | $48.05 | $46.24 | $46.45 | $46.45 | 162,049 |
2020-12-31 | $47.86 | $47.93 | $47.55 | $47.65 | $47.65 | 110,174 |
2020-12-30 | $47.66 | $48.09 | $47.26 | $47.73 | $47.73 | 94,132 |
2020-12-29 | $48.30 | $48.83 | $47.32 | $47.66 | $47.66 | 267,478 |
2020-12-28 | $48.45 | $48.86 | $48.01 | $48.05 | $48.05 | 126,455 |
2020-12-24 | $48.27 | $48.46 | $47.88 | $48.10 | $48.10 | 109,388 |
2020-12-23 | $48.41 | $48.89 | $48.06 | $48.10 | $48.10 | 98,729 |
2020-12-22 | $47.87 | $48.43 | $47.71 | $48.00 | $48.00 | 81,895 |
2020-12-21 | $48.08 | $48.64 | $47.19 | $47.87 | $47.87 | 186,781 |
2020-12-18 | $49.07 | $49.75 | $48.75 | $48.99 | $48.99 | 357,006 |
2020-12-17 | $47.27 | $49.10 | $47.27 | $48.89 | $48.89 | 159,798 |
2020-12-16 | $47.34 | $47.71 | $46.52 | $47.00 | $47.00 | 183,575 |
2020-12-15 | $46.68 | $47.12 | $45.95 | $47.09 | $47.09 | 368,395 |
2020-12-14 | $46.96 | $46.96 | $46.07 | $46.18 | $46.18 | 198,623 |
2020-12-11 | $46.32 | $47.20 | $46.32 | $46.69 | $46.69 | 185,315 |
2020-12-10 | $47.27 | $47.91 | $46.68 | $46.91 | $46.91 | 178,276 |
2020-12-09 | $47.84 | $48.36 | $46.67 | $47.56 | $47.56 | 218,859 |
2020-12-08 | $47.86 | $47.98 | $46.90 | $47.54 | $47.54 | 172,990 |
2020-12-07 | $49.00 | $49.35 | $46.63 | $48.31 | $48.31 | 185,183 |
2020-12-04 | $47.97 | $49.19 | $47.86 | $49.10 | $49.10 | 220,931 |
2020-12-03 | $46.59 | $48.28 | $46.45 | $48.19 | $48.19 | 294,828 |
2020-12-02 | $45.26 | $46.68 | $43.51 | $46.47 | $46.47 | 229,122 |
2020-12-01 | $46.05 | $46.29 | $45.51 | $45.55 | $45.55 | 153,743 |
2020-11-30 | $46.49 | $46.62 | $45.30 | $45.53 | $45.53 | 281,833 |
2020-11-27 | $47.06 | $47.30 | $46.37 | $46.74 | $46.74 | 60,459 |
2020-11-25 | $47.32 | $47.71 | $46.06 | $47.00 | $47.00 | 116,144 |
2020-11-24 | $47.15 | $47.74 | $46.12 | $47.60 | $47.60 | 243,271 |
2020-11-23 | $46.89 | $47.38 | $46.44 | $47.00 | $47.00 | 192,827 |
2020-11-20 | $46.30 | $47.38 | $46.03 | $46.64 | $46.64 | 205,564 |
2020-11-19 | $46.06 | $46.68 | $45.97 | $46.58 | $46.58 | 83,176 |
2020-11-18 | $46.46 | $47.00 | $45.70 | $46.08 | $46.08 | 151,808 |
2020-11-17 | $46.19 | $46.70 | $45.37 | $46.33 | $46.33 | 193,083 |
2020-11-16 | $46.50 | $47.36 | $46.50 | $46.81 | $46.81 | 228,024 |
2020-11-13 | $45.63 | $46.26 | $45.23 | $46.13 | $46.13 | 248,166 |
2020-11-12 | $45.01 | $45.48 | $43.04 | $45.13 | $45.13 | 223,936 |
2020-11-11 | $45.22 | $45.70 | $44.62 | $45.36 | $45.36 | 155,916 |
2020-11-10 | $44.37 | $45.05 | $44.11 | $45.02 | $45.02 | 341,116 |
2020-11-09 | $44.21 | $45.87 | $44.11 | $44.33 | $44.33 | 312,131 |
2020-11-06 | $42.95 | $43.26 | $42.52 | $42.77 | $42.77 | 126,720 |
2020-11-05 | $42.55 | $43.44 | $42.09 | $42.93 | $42.93 | 197,128 |
2020-11-04 | $42.00 | $43.06 | $41.59 | $42.29 | $42.29 | 255,085 |
2020-11-03 | $40.60 | $42.19 | $40.50 | $41.95 | $41.95 | 426,419 |
2020-11-02 | $39.62 | $40.26 | $39.52 | $40.15 | $40.15 | 250,371 |
2020-10-30 | $38.82 | $39.80 | $38.64 | $39.16 | $39.16 | 261,874 |
2020-10-29 | $40.38 | $40.42 | $37.42 | $38.42 | $38.42 | 292,294 |
2020-10-28 | $40.27 | $40.58 | $38.60 | $38.76 | $38.76 | 392,987 |
2020-10-27 | $41.75 | $42.02 | $40.92 | $41.18 | $41.18 | 245,737 |
2020-10-26 | $43.57 | $43.60 | $41.78 | $41.97 | $41.97 | 308,052 |
2020-10-23 | $44.31 | $44.31 | $43.30 | $43.91 | $43.91 | 240,276 |
2020-10-22 | $44.30 | $44.46 | $43.46 | $44.14 | $44.14 | 134,378 |
2020-10-21 | $44.44 | $45.16 | $44.13 | $44.31 | $44.31 | 213,654 |
2020-10-20 | $44.30 | $44.77 | $43.94 | $44.05 | $44.05 | 207,545 |
2020-10-19 | $45.38 | $46.00 | $43.87 | $44.07 | $44.07 | 254,158 |
2020-10-16 | $45.06 | $45.99 | $44.75 | $45.26 | $45.26 | 158,897 |
2020-10-15 | $43.93 | $45.11 | $42.25 | $45.01 | $45.01 | 144,597 |
2020-10-14 | $45.76 | $45.86 | $44.59 | $44.59 | $44.59 | 102,527 |
2020-10-13 | $45.09 | $45.48 | $44.67 | $45.36 | $45.36 | 132,766 |
2020-10-12 | $45.41 | $45.49 | $44.79 | $45.27 | $45.27 | 113,681 |
2020-10-09 | $45.22 | $45.44 | $44.84 | $45.10 | $45.10 | 152,359 |
2020-10-08 | $45.06 | $45.31 | $44.50 | $44.64 | $44.64 | 122,124 |
2020-10-07 | $43.92 | $44.57 | $43.54 | $44.40 | $44.40 | 212,371 |
2020-10-06 | $44.21 | $44.65 | $43.45 | $43.55 | $43.55 | 186,973 |
2020-10-05 | $43.84 | $44.00 | $43.39 | $43.88 | $43.88 | 118,050 |
2020-10-02 | $42.66 | $43.69 | $42.66 | $43.23 | $43.23 | 249,173 |
2020-10-01 | $42.80 | $43.76 | $42.80 | $43.63 | $43.63 | 253,133 |
2020-09-30 | $43.64 | $44.20 | $42.60 | $42.74 | $42.74 | 526,767 |
2020-09-29 | $42.81 | $43.77 | $42.81 | $43.65 | $43.65 | 274,591 |
2020-09-28 | $42.50 | $43.23 | $42.33 | $43.04 | $43.04 | 223,343 |
2020-09-25 | $41.26 | $42.21 | $40.92 | $42.15 | $42.15 | 210,973 |
2020-09-24 | $41.19 | $41.75 | $40.98 | $41.35 | $41.35 | 417,699 |
2020-09-23 | $42.71 | $42.98 | $41.36 | $41.57 | $41.57 | 313,681 |
2020-09-22 | $42.32 | $42.79 | $41.86 | $42.56 | $42.56 | 163,876 |
2020-09-21 | $41.60 | $42.48 | $40.85 | $42.00 | $42.00 | 274,827 |
2020-09-18 | $43.33 | $43.67 | $42.13 | $42.60 | $42.60 | 590,745 |
2020-09-17 | $42.76 | $43.52 | $42.51 | $42.82 | $42.82 | 397,630 |
2020-09-16 | $44.65 | $45.23 | $43.63 | $43.74 | $43.74 | 230,037 |
2020-09-15 | $43.96 | $44.63 | $43.53 | $44.35 | $44.35 | 524,559 |
2020-09-14 | $42.46 | $43.75 | $41.85 | $43.55 | $43.55 | 547,411 |
2020-09-11 | $42.04 | $42.41 | $41.63 | $42.16 | $42.16 | 610,767 |
2020-09-10 | $42.03 | $42.48 | $41.50 | $41.86 | $41.86 | 308,565 |
2020-09-09 | $41.49 | $41.93 | $41.12 | $41.55 | $41.55 | 303,071 |
2020-09-08 | $40.66 | $41.68 | $40.19 | $40.92 | $40.92 | 230,881 |
2020-09-04 | $42.77 | $42.88 | $40.06 | $41.29 | $41.29 | 393,600 |
2020-09-03 | $45.78 | $45.78 | $41.91 | $42.43 | $42.43 | 339,043 |
2020-09-02 | $44.09 | $45.91 | $43.54 | $45.61 | $45.61 | 759,683 |
2020-09-01 | $42.80 | $43.76 | $42.73 | $43.67 | $43.67 | 217,148 |
2020-08-31 | $43.87 | $43.97 | $42.88 | $42.91 | $42.91 | 396,575 |
2020-08-28 | $44.20 | $44.31 | $43.84 | $43.97 | $43.97 | 194,216 |
2020-08-27 | $44.39 | $44.44 | $43.53 | $43.85 | $43.85 | 243,591 |
2020-08-26 | $44.82 | $44.88 | $44.03 | $44.08 | $44.08 | 219,993 |
2020-08-25 | $44.48 | $44.81 | $44.21 | $44.55 | $44.55 | 294,721 |
2020-08-24 | $44.24 | $44.69 | $43.87 | $44.47 | $44.47 | 404,607 |
2020-08-21 | $44.14 | $44.30 | $43.36 | $43.73 | $43.73 | 242,372 |
2020-08-20 | $43.24 | $44.48 | $42.79 | $44.06 | $44.06 | 389,009 |
2020-08-19 | $42.99 | $43.99 | $42.66 | $43.63 | $43.63 | 552,835 |
2020-08-18 | $42.96 | $43.05 | $42.29 | $42.79 | $42.79 | 599,471 |
2020-08-17 | $42.59 | $43.58 | $42.58 | $42.96 | $42.96 | 483,183 |
2020-08-14 | $42.60 | $43.17 | $42.28 | $42.62 | $42.62 | 580,713 |
2020-08-13 | $41.81 | $42.95 | $41.58 | $42.70 | $42.70 | 466,647 |
2020-08-12 | $41.06 | $43.63 | $40.71 | $42.17 | $42.17 | 3,340,498 |
2020-08-11 | $40.00 | $41.28 | $39.84 | $40.53 | $40.53 | 543,478 |
2020-08-10 | $41.71 | $42.04 | $40.73 | $40.85 | $40.85 | 314,258 |
2020-08-07 | $40.35 | $42.02 | $40.13 | $41.68 | $41.68 | 342,812 |
2020-08-06 | $40.14 | $41.22 | $40.11 | $40.84 | $40.84 | 208,997 |
2020-08-05 | $41.12 | $41.15 | $40.14 | $40.42 | $40.42 | 369,850 |
2020-08-04 | $40.92 | $41.36 | $39.40 | $40.53 | $40.53 | 395,532 |
2020-08-03 | $39.26 | $41.26 | $39.03 | $41.18 | $41.18 | 963,205 |
2020-07-31 | $39.86 | $39.97 | $38.24 | $39.21 | $39.21 | 601,842 |
2020-07-30 | $39.15 | $39.41 | $37.19 | $38.97 | $38.97 | 370,500 |
2020-07-29 | $36.31 | $38.14 | $36.31 | $37.79 | $37.79 | 255,099 |
2020-07-28 | $36.72 | $37.09 | $36.19 | $36.31 | $36.31 | 285,674 |
2020-07-27 | $35.80 | $37.08 | $35.06 | $36.91 | $36.91 | 165,740 |
2020-07-24 | $36.68 | $37.24 | $36.13 | $36.20 | $36.20 | 172,503 |
2020-07-23 | $36.72 | $37.27 | $36.65 | $36.94 | $36.94 | 473,012 |
2020-07-22 | $36.34 | $37.14 | $36.34 | $36.96 | $36.96 | 206,791 |
2020-07-21 | $36.90 | $37.15 | $36.32 | $36.45 | $36.45 | 191,528 |
2020-07-20 | $35.70 | $36.87 | $35.16 | $36.63 | $36.63 | 276,226 |
2020-07-17 | $34.82 | $35.92 | $34.82 | $35.84 | $35.84 | 414,600 |
2020-07-16 | $34.70 | $34.97 | $34.34 | $34.90 | $34.90 | 234,400 |
2020-07-15 | $34.18 | $35.22 | $34.18 | $35.02 | $35.02 | 252,100 |
2020-07-14 | $33.20 | $33.49 | $32.42 | $33.48 | $33.48 | 361,900 |
2020-07-13 | $34.48 | $34.72 | $33.33 | $33.36 | $33.36 | 245,900 |
2020-07-10 | $33.32 | $33.92 | $33.04 | $33.85 | $33.85 | 408,900 |
2020-07-09 | $34.48 | $34.89 | $33.10 | $33.24 | $33.24 | 288,900 |
2020-07-08 | $34.38 | $34.66 | $33.76 | $34.57 | $34.57 | 252,900 |
2020-07-07 | $35.27 | $35.80 | $34.35 | $34.45 | $34.45 | 198,600 |
2020-07-06 | $36.03 | $36.32 | $35.40 | $35.65 | $35.65 | 237,300 |
2020-07-02 | $36.24 | $36.50 | $35.40 | $35.46 | $35.46 | 263,900 |
2020-07-01 | $35.87 | $36.23 | $35.33 | $35.73 | $35.73 | 193,400 |
2020-06-30 | $35.29 | $36.22 | $35.04 | $35.78 | $35.78 | 409,000 |
2020-06-29 | $34.29 | $35.33 | $33.82 | $35.32 | $35.32 | 390,700 |
2020-06-26 | $34.79 | $35.00 | $33.86 | $34.00 | $34.00 | 604,578 |
2020-06-25 | $33.49 | $34.75 | $33.12 | $34.71 | $34.71 | 299,517 |
2020-06-24 | $35.07 | $35.07 | $33.19 | $33.54 | $33.54 | 364,965 |
2020-06-23 | $35.57 | $35.74 | $34.94 | $35.39 | $35.39 | 392,666 |
2020-06-22 | $35.30 | $35.68 | $34.87 | $35.17 | $35.17 | 217,700 |
2020-06-19 | $36.29 | $36.62 | $35.05 | $35.41 | $35.41 | 483,155 |
2020-06-18 | $35.61 | $36.00 | $34.99 | $35.58 | $35.58 | 304,410 |
2020-06-17 | $35.65 | $36.22 | $35.23 | $35.70 | $35.70 | 360,803 |
2020-06-16 | $36.56 | $36.67 | $35.00 | $35.30 | $35.30 | 283,974 |
2020-06-15 | $33.30 | $35.42 | $32.84 | $35.26 | $35.26 | 324,063 |
2020-06-12 | $34.61 | $34.90 | $33.43 | $34.35 | $34.35 | 219,545 |
2020-06-11 | $34.87 | $34.90 | $32.74 | $33.36 | $33.36 | 591,419 |
2020-06-10 | $36.05 | $36.79 | $35.59 | $36.38 | $36.38 | 300,697 |
2020-06-09 | $36.88 | $36.88 | $36.12 | $36.19 | $36.19 | 212,390 |
2020-06-08 | $37.46 | $37.91 | $37.02 | $37.10 | $37.10 | 275,228 |
2020-06-05 | $36.46 | $37.82 | $36.08 | $36.93 | $36.93 | 278,817 |
2020-06-04 | $36.53 | $36.76 | $35.28 | $35.45 | $35.45 | 277,820 |
2020-06-03 | $35.71 | $37.28 | $35.60 | $36.98 | $36.98 | 365,177 |
2020-06-02 | $34.07 | $36.25 | $33.79 | $35.28 | $35.28 | 645,403 |
2020-06-01 | $34.05 | $34.36 | $33.63 | $33.77 | $33.77 | 356,027 |
2020-05-29 | $34.72 | $34.72 | $33.36 | $34.04 | $34.04 | 308,178 |
2020-05-28 | $35.75 | $35.75 | $34.68 | $34.86 | $34.86 | 345,700 |
2020-05-27 | $35.00 | $35.62 | $33.74 | $35.55 | $35.55 | 259,449 |
2020-05-26 | $34.73 | $35.00 | $33.92 | $34.44 | $34.44 | 375,221 |
2020-05-22 | $33.63 | $34.23 | $33.06 | $33.65 | $33.65 | 248,407 |
2020-05-21 | $34.65 | $34.80 | $33.30 | $33.36 | $33.36 | 301,434 |
2020-05-20 | $34.44 | $35.12 | $34.37 | $34.46 | $34.46 | 266,647 |
2020-05-19 | $33.69 | $34.53 | $32.69 | $33.83 | $33.83 | 477,691 |
2020-05-18 | $32.50 | $34.06 | $32.50 | $33.80 | $33.80 | 604,201 |
2020-05-15 | $31.23 | $32.18 | $30.70 | $31.42 | $31.42 | 490,891 |
2020-05-14 | $32.03 | $32.48 | $30.32 | $31.40 | $31.40 | 684,132 |
2020-05-13 | $34.45 | $35.28 | $32.40 | $32.74 | $32.74 | 550,331 |
2020-05-12 | $33.92 | $35.54 | $33.20 | $34.72 | $34.72 | 493,594 |
2020-05-11 | $34.85 | $35.49 | $33.78 | $33.96 | $33.96 | 435,552 |
2020-05-08 | $36.85 | $37.01 | $35.33 | $35.67 | $35.67 | 387,729 |
2020-05-07 | $33.89 | $36.61 | $33.30 | $35.08 | $35.08 | 493,994 |
2020-05-06 | $33.62 | $34.18 | $32.93 | $33.82 | $33.82 | 252,149 |
2020-05-05 | $33.05 | $34.41 | $33.05 | $33.32 | $33.32 | 337,891 |
2020-05-04 | $33.00 | $33.08 | $32.17 | $32.80 | $32.80 | 390,321 |
2020-05-01 | $33.65 | $34.17 | $32.43 | $33.07 | $33.07 | 368,643 |
2020-04-30 | $34.14 | $35.49 | $33.45 | $34.83 | $34.83 | 549,283 |
2020-04-29 | $34.42 | $35.53 | $33.80 | $34.72 | $34.72 | 513,430 |
2020-04-28 | $33.97 | $34.27 | $33.21 | $33.35 | $33.35 | 267,784 |
2020-04-27 | $32.04 | $33.59 | $32.04 | $33.14 | $33.14 | 235,071 |
2020-04-24 | $31.22 | $32.08 | $30.85 | $31.94 | $31.94 | 591,268 |
2020-04-23 | $31.25 | $31.69 | $30.85 | $31.20 | $31.20 | 289,560 |
2020-04-22 | $30.47 | $31.72 | $30.44 | $31.13 | $31.13 | 333,293 |
2020-04-21 | $30.42 | $31.04 | $29.61 | $30.01 | $30.01 | 344,569 |
2020-04-20 | $31.26 | $31.97 | $30.51 | $31.62 | $31.62 | 410,304 |
2020-04-17 | $31.91 | $32.31 | $30.49 | $31.13 | $31.13 | 705,457 |
2020-04-16 | $31.26 | $31.55 | $29.65 | $30.66 | $30.66 | 379,806 |
2020-04-15 | $29.81 | $31.69 | $29.37 | $30.99 | $30.99 | 459,658 |
2020-04-14 | $31.49 | $31.93 | $30.40 | $30.91 | $30.91 | 502,266 |
2020-04-13 | $31.03 | $31.14 | $29.78 | $30.65 | $30.65 | 278,070 |
2020-04-09 | $31.65 | $32.45 | $30.92 | $31.16 | $31.16 | 348,628 |
2020-04-08 | $29.28 | $31.15 | $28.78 | $30.60 | $30.60 | 402,029 |
2020-04-07 | $28.00 | $29.87 | $28.00 | $28.80 | $28.80 | 963,296 |
2020-04-06 | $25.12 | $27.17 | $25.12 | $27.09 | $27.09 | 414,361 |
2020-04-03 | $25.08 | $25.16 | $23.55 | $24.35 | $24.35 | 556,591 |
2020-04-02 | $23.82 | $25.78 | $23.59 | $25.08 | $25.08 | 801,636 |
2020-04-01 | $26.49 | $26.49 | $23.85 | $23.92 | $23.92 | 661,118 |
2020-03-31 | $27.29 | $28.42 | $26.02 | $27.09 | $27.09 | 732,825 |
2020-03-30 | $25.22 | $27.42 | $23.82 | $27.29 | $27.29 | 707,147 |
2020-03-27 | $26.64 | $27.56 | $24.91 | $25.02 | $25.02 | 702,707 |
2020-03-26 | $30.90 | $32.08 | $27.28 | $27.43 | $27.43 | 840,552 |
2020-03-25 | $30.52 | $32.58 | $29.70 | $30.71 | $30.71 | 559,987 |
2020-03-24 | $26.83 | $30.91 | $26.83 | $30.59 | $30.59 | 593,326 |
2020-03-23 | $28.29 | $28.69 | $24.71 | $25.39 | $25.39 | 554,488 |
2020-03-20 | $30.13 | $31.98 | $27.34 | $28.52 | $28.52 | 718,277 |
2020-03-19 | $21.62 | $31.15 | $21.45 | $30.04 | $30.04 | 919,852 |
2020-03-18 | $28.68 | $29.31 | $18.88 | $21.78 | $21.78 | 922,691 |
2020-03-17 | $32.48 | $33.61 | $30.28 | $30.69 | $30.69 | 672,957 |
2020-03-16 | $33.57 | $34.28 | $31.58 | $32.21 | $32.21 | 439,966 |
2020-03-13 | $37.97 | $38.74 | $35.46 | $36.79 | $36.79 | 516,843 |
2020-03-12 | $35.73 | $38.00 | $33.00 | $35.93 | $35.93 | 439,762 |
2020-03-11 | $39.56 | $40.54 | $37.56 | $38.52 | $38.52 | 488,526 |
2020-03-10 | $38.27 | $41.02 | $37.46 | $40.89 | $40.89 | 506,143 |
2020-03-09 | $38.21 | $39.15 | $36.99 | $37.08 | $37.08 | 295,167 |
2020-03-06 | $41.49 | $42.11 | $40.16 | $41.35 | $41.35 | 357,835 |
2020-03-05 | $42.38 | $43.24 | $41.58 | $42.82 | $42.82 | 370,920 |
2020-03-04 | $42.79 | $43.73 | $41.88 | $43.57 | $43.57 | 256,727 |
2020-03-03 | $42.77 | $44.05 | $41.45 | $42.00 | $42.00 | 374,223 |
2020-03-02 | $41.37 | $42.89 | $40.19 | $42.84 | $42.84 | 414,762 |
2020-02-28 | $40.13 | $41.79 | $39.24 | $40.97 | $40.97 | 710,006 |
2020-02-27 | $43.02 | $43.68 | $41.12 | $42.01 | $42.01 | 832,027 |
2020-02-26 | $44.15 | $45.69 | $43.26 | $44.06 | $44.06 | 618,340 |
2020-02-25 | $49.32 | $49.32 | $42.03 | $44.15 | $44.15 | 1,701,541 |
2020-02-24 | $46.25 | $49.42 | $44.44 | $49.31 | $49.31 | 674,050 |
2020-02-21 | $52.31 | $52.31 | $49.63 | $50.59 | $50.59 | 461,353 |
2020-02-20 | $53.17 | $53.76 | $51.84 | $52.39 | $52.39 | 421,683 |
2020-02-19 | $52.80 | $53.49 | $52.77 | $53.15 | $53.15 | 292,690 |
2020-02-18 | $52.10 | $52.84 | $52.10 | $52.58 | $52.58 | 332,839 |
2020-02-14 | $52.29 | $52.37 | $51.77 | $52.19 | $52.19 | 216,063 |
2020-02-13 | $52.10 | $52.92 | $52.10 | $52.19 | $52.19 | 201,203 |
2020-02-12 | $52.94 | $52.95 | $51.66 | $52.38 | $52.38 | 190,470 |
2020-02-11 | $51.95 | $52.94 | $51.54 | $52.58 | $52.58 | 303,149 |
2020-02-10 | $51.81 | $52.11 | $51.37 | $51.53 | $51.53 | 375,992 |
2020-02-07 | $52.52 | $52.63 | $51.66 | $51.82 | $51.82 | 450,190 |
2020-02-06 | $51.92 | $52.87 | $51.92 | $52.52 | $52.52 | 345,101 |
2020-02-05 | $51.89 | $52.18 | $51.41 | $51.66 | $51.66 | 465,084 |
2020-02-04 | $51.05 | $51.76 | $50.66 | $51.45 | $51.45 | 441,097 |
2020-02-03 | $49.85 | $50.89 | $49.85 | $50.51 | $50.51 | 557,704 |
2020-01-31 | $50.26 | $50.33 | $49.56 | $49.70 | $49.70 | 227,956 |
2020-01-30 | $50.09 | $50.58 | $49.61 | $50.32 | $50.32 | 169,055 |
2020-01-29 | $50.62 | $50.80 | $49.86 | $50.11 | $50.11 | 173,429 |
2020-01-28 | $49.67 | $50.46 | $49.54 | $50.29 | $50.29 | 254,087 |
2020-01-27 | $49.07 | $49.62 | $48.52 | $49.33 | $49.33 | 207,540 |
2020-01-24 | $49.73 | $50.32 | $49.20 | $49.62 | $49.62 | 528,783 |
2020-01-23 | $49.00 | $49.67 | $48.39 | $49.53 | $49.53 | 498,899 |
2020-01-22 | $49.32 | $49.75 | $48.87 | $48.94 | $48.94 | 278,121 |
2020-01-21 | $49.41 | $49.70 | $49.15 | $49.27 | $49.27 | 464,049 |
2020-01-17 | $49.97 | $50.05 | $49.09 | $49.58 | $49.58 | 206,373 |
2020-01-16 | $49.64 | $50.00 | $49.32 | $49.82 | $49.82 | 305,384 |
2020-01-15 | $48.74 | $49.94 | $48.63 | $49.40 | $49.40 | 341,297 |
2020-01-14 | $48.40 | $48.95 | $47.89 | $48.75 | $48.75 | 345,505 |
2020-01-13 | $47.85 | $48.76 | $47.60 | $48.55 | $48.55 | 432,944 |
2020-01-10 | $47.49 | $47.96 | $47.30 | $47.55 | $47.55 | 444,087 |
2020-01-09 | $46.94 | $47.37 | $46.94 | $47.20 | $47.20 | 333,116 |
2020-01-08 | $45.84 | $46.86 | $45.84 | $46.69 | $46.69 | 332,137 |
2020-01-07 | $45.60 | $46.07 | $45.30 | $45.62 | $45.62 | 396,883 |
2020-01-06 | $46.55 | $46.66 | $45.75 | $45.82 | $45.82 | 318,002 |
2020-01-03 | $45.91 | $46.78 | $45.88 | $46.69 | $46.69 | 276,533 |
2020-01-02 | $46.17 | $46.44 | $45.91 | $46.36 | $46.36 | 459,028 |
2019-12-31 | $45.89 | $46.48 | $45.87 | $46.07 | $46.07 | 467,082 |
2019-12-30 | $45.72 | $46.24 | $45.48 | $46.12 | $46.12 | 239,827 |
2019-12-27 | $46.10 | $46.17 | $45.41 | $45.68 | $45.68 | 314,285 |
2019-12-26 | $45.87 | $46.08 | $45.41 | $45.82 | $45.82 | 265,310 |
2019-12-24 | $45.74 | $45.83 | $45.37 | $45.80 | $45.80 | 181,648 |
2019-12-23 | $45.78 | $46.28 | $44.71 | $45.57 | $45.57 | 706,333 |
2019-12-20 | $45.32 | $45.80 | $45.22 | $45.61 | $45.61 | 799,608 |
2019-12-19 | $44.60 | $45.07 | $44.44 | $45.06 | $45.06 | 363,246 |
2019-12-18 | $43.89 | $44.77 | $43.88 | $44.58 | $44.58 | 262,470 |
2019-12-17 | $43.62 | $43.88 | $43.02 | $43.77 | $43.77 | 270,881 |
2019-12-16 | $43.66 | $44.17 | $43.51 | $43.68 | $43.68 | 251,523 |
2019-12-13 | $43.96 | $44.11 | $43.12 | $43.26 | $43.26 | 478,216 |
2019-12-12 | $43.62 | $44.24 | $43.38 | $43.99 | $43.99 | 286,166 |
2019-12-11 | $42.75 | $43.88 | $42.65 | $43.62 | $43.62 | 398,950 |
2019-12-10 | $42.20 | $42.46 | $42.02 | $42.37 | $42.37 | 366,101 |
2019-12-09 | $42.12 | $42.48 | $42.05 | $42.32 | $42.32 | 274,922 |
2019-12-06 | $42.21 | $42.61 | $42.05 | $42.23 | $42.23 | 267,111 |
2019-12-05 | $42.38 | $42.41 | $42.00 | $42.11 | $42.11 | 187,900 |
2019-12-04 | $42.16 | $42.38 | $42.08 | $42.20 | $42.20 | 196,652 |
2019-12-03 | $41.35 | $42.08 | $41.00 | $41.99 | $41.99 | 192,553 |
2019-12-02 | $42.24 | $42.24 | $41.50 | $41.76 | $41.76 | 302,031 |
2019-11-29 | $42.52 | $42.72 | $42.06 | $42.28 | $42.28 | 114,375 |
2019-11-27 | $43.02 | $43.28 | $42.63 | $42.82 | $42.82 | 176,508 |
2019-11-26 | $42.15 | $43.17 | $41.81 | $42.93 | $42.93 | 362,212 |
2019-11-25 | $42.00 | $42.56 | $41.88 | $42.29 | $42.29 | 364,293 |
2019-11-22 | $41.36 | $41.82 | $40.70 | $41.72 | $41.72 | 292,612 |
2019-11-21 | $41.90 | $41.90 | $41.18 | $41.22 | $41.22 | 233,175 |
2019-11-20 | $42.23 | $42.57 | $41.54 | $41.82 | $41.82 | 308,792 |
2019-11-19 | $41.68 | $42.66 | $41.42 | $42.34 | $42.34 | 318,210 |
2019-11-18 | $40.66 | $41.65 | $40.53 | $41.60 | $41.60 | 443,205 |
2019-11-15 | $40.87 | $40.94 | $40.17 | $40.55 | $40.55 | 822,366 |
2019-11-14 | $40.27 | $40.97 | $40.10 | $40.78 | $40.78 | 275,548 |
2019-11-13 | $39.99 | $40.30 | $39.76 | $40.17 | $40.17 | 201,670 |
2019-11-12 | $39.60 | $40.67 | $39.60 | $40.13 | $40.13 | 337,217 |
2019-11-11 | $38.64 | $39.71 | $38.29 | $39.68 | $39.68 | 421,852 |
2019-11-08 | $38.38 | $39.48 | $38.30 | $38.94 | $38.94 | 551,966 |
2019-11-07 | $39.49 | $39.65 | $36.09 | $38.38 | $38.38 | 627,733 |
2019-11-06 | $38.29 | $38.29 | $37.26 | $38.12 | $38.12 | 316,305 |
2019-11-05 | $37.61 | $38.53 | $37.57 | $38.39 | $38.39 | 348,253 |
2019-11-04 | $39.20 | $39.42 | $37.49 | $37.56 | $37.56 | 541,955 |
2019-11-01 | $39.47 | $39.47 | $38.92 | $39.11 | $39.11 | 391,487 |
2019-10-31 | $39.41 | $39.69 | $38.92 | $39.20 | $39.20 | 581,083 |
2019-10-30 | $41.20 | $41.82 | $39.36 | $39.38 | $39.38 | 463,887 |
2019-10-29 | $39.26 | $41.55 | $39.20 | $41.21 | $41.21 | 1,005,707 |
2019-10-28 | $38.75 | $39.61 | $38.75 | $39.26 | $39.26 | 412,371 |
2019-10-25 | $38.61 | $39.15 | $38.46 | $38.52 | $38.52 | 169,040 |
2019-10-24 | $38.15 | $38.60 | $38.15 | $38.54 | $38.54 | 211,910 |
2019-10-23 | $37.82 | $38.33 | $37.82 | $38.14 | $38.14 | 142,135 |
2019-10-22 | $38.65 | $38.82 | $37.77 | $37.97 | $37.97 | 131,973 |
2019-10-21 | $38.31 | $38.59 | $38.02 | $38.07 | $38.07 | 152,193 |
2019-10-18 | $38.40 | $38.64 | $37.85 | $38.12 | $38.12 | 198,822 |
2019-10-17 | $37.80 | $38.68 | $37.75 | $38.61 | $38.61 | 201,439 |
2019-10-16 | $37.50 | $37.72 | $37.12 | $37.65 | $37.65 | 223,769 |
2019-10-15 | $37.35 | $37.75 | $36.76 | $37.54 | $37.54 | 510,634 |
2019-10-14 | $37.51 | $37.76 | $36.63 | $37.25 | $37.25 | 242,034 |
2019-10-11 | $37.86 | $38.42 | $37.42 | $37.60 | $37.60 | 161,155 |
2019-10-10 | $37.75 | $37.75 | $36.94 | $37.42 | $37.42 | 236,887 |
2019-10-09 | $37.53 | $37.83 | $37.15 | $37.59 | $37.59 | 158,451 |
2019-10-08 | $37.05 | $37.50 | $36.53 | $37.28 | $37.28 | 381,593 |
2019-10-07 | $37.21 | $37.84 | $36.92 | $37.41 | $37.41 | 430,215 |
2019-10-04 | $37.08 | $37.76 | $37.08 | $37.46 | $37.46 | 174,687 |
2019-10-03 | $36.60 | $37.29 | $36.12 | $37.09 | $37.09 | 167,804 |
2019-10-02 | $36.97 | $37.18 | $35.94 | $36.58 | $36.58 | 296,099 |
2019-10-01 | $38.87 | $39.21 | $37.05 | $37.07 | $37.07 | 331,063 |
2019-09-30 | $38.04 | $38.80 | $38.04 | $38.58 | $38.58 | 425,551 |
2019-09-27 | $37.08 | $38.20 | $36.96 | $37.91 | $37.91 | 437,375 |
2019-09-26 | $37.72 | $37.80 | $36.88 | $37.03 | $37.03 | 149,598 |
2019-09-25 | $37.72 | $38.00 | $37.14 | $37.81 | $37.81 | 230,541 |
2019-09-24 | $38.08 | $38.30 | $37.60 | $37.71 | $37.71 | 208,245 |
2019-09-23 | $37.79 | $38.15 | $37.45 | $38.00 | $38.00 | 327,370 |
2019-09-20 | $37.94 | $38.45 | $37.78 | $37.96 | $37.96 | 365,703 |
2019-09-19 | $38.29 | $38.71 | $37.81 | $37.87 | $37.87 | 219,824 |
2019-09-18 | $38.19 | $38.41 | $37.73 | $38.22 | $38.22 | 201,062 |
2019-09-17 | $38.45 | $38.75 | $37.48 | $38.22 | $38.22 | 243,809 |
2019-09-16 | $37.70 | $38.71 | $37.50 | $38.60 | $38.60 | 162,696 |
2019-09-13 | $38.13 | $38.55 | $37.66 | $37.90 | $37.90 | 168,097 |
2019-09-12 | $38.17 | $38.60 | $37.86 | $38.06 | $38.06 | 247,274 |
2019-09-11 | $37.31 | $38.02 | $37.16 | $38.01 | $38.01 | 217,837 |
2019-09-10 | $39.25 | $39.40 | $37.16 | $37.36 | $37.36 | 437,286 |
2019-09-09 | $38.18 | $39.74 | $37.76 | $39.35 | $39.35 | 576,166 |
2019-09-06 | $37.92 | $37.94 | $37.51 | $37.54 | $37.54 | 127,976 |
2019-09-05 | $37.70 | $38.20 | $37.45 | $37.85 | $37.85 | 190,239 |
2019-09-04 | $37.33 | $37.55 | $36.98 | $37.35 | $37.35 | 124,718 |
2019-09-03 | $36.60 | $37.21 | $36.18 | $37.10 | $37.10 | 214,849 |
2019-08-30 | $37.06 | $37.26 | $36.51 | $36.84 | $36.84 | 124,484 |
2019-08-29 | $36.59 | $37.04 | $36.53 | $37.01 | $37.01 | 96,424 |
2019-08-28 | $36.28 | $36.76 | $35.97 | $36.40 | $36.40 | 131,333 |
2019-08-27 | $36.91 | $36.91 | $36.18 | $36.50 | $36.50 | 176,497 |
2019-08-26 | $36.76 | $37.18 | $35.94 | $36.68 | $36.68 | 290,620 |
2019-08-23 | $36.35 | $37.49 | $36.17 | $36.32 | $36.32 | 314,346 |
2019-08-22 | $36.91 | $36.99 | $36.23 | $36.29 | $36.29 | 160,955 |
2019-08-21 | $36.57 | $37.07 | $36.41 | $36.69 | $36.69 | 247,795 |
2019-08-20 | $35.95 | $36.54 | $35.71 | $36.43 | $36.43 | 197,998 |
2019-08-19 | $35.77 | $36.44 | $35.50 | $36.12 | $36.12 | 337,685 |
2019-08-16 | $34.58 | $35.41 | $34.41 | $35.25 | $35.25 | 279,248 |
2019-08-15 | $33.91 | $34.63 | $33.61 | $34.23 | $34.23 | 372,161 |
2019-08-14 | $35.35 | $35.69 | $33.64 | $33.86 | $33.86 | 429,147 |
2019-08-13 | $34.79 | $36.00 | $34.53 | $35.97 | $35.97 | 452,081 |
2019-08-12 | $35.13 | $35.32 | $34.67 | $34.91 | $34.91 | 167,999 |
2019-08-09 | $35.76 | $35.99 | $35.21 | $35.43 | $35.43 | 256,377 |
2019-08-08 | $35.50 | $36.15 | $35.33 | $35.94 | $35.94 | 290,962 |
2019-08-07 | $35.20 | $35.59 | $35.20 | $35.23 | $35.23 | 344,218 |
2019-08-06 | $35.71 | $35.93 | $35.11 | $35.49 | $35.49 | 260,538 |
2019-08-05 | $35.50 | $35.83 | $34.96 | $35.50 | $35.50 | 539,329 |
2019-08-02 | $38.80 | $38.80 | $34.57 | $36.26 | $36.26 | 458,057 |
2019-08-01 | $35.95 | $38.00 | $35.20 | $37.92 | $37.92 | 1,018,265 |
2019-07-31 | $35.26 | $35.60 | $34.12 | $34.17 | $34.17 | 513,130 |
2019-07-30 | $34.56 | $35.19 | $34.23 | $35.07 | $35.07 | 229,848 |
2019-07-29 | $35.61 | $35.61 | $34.87 | $34.92 | $34.92 | 307,989 |
2019-07-26 | $35.16 | $35.59 | $35.16 | $35.55 | $35.55 | 232,014 |
2019-07-25 | $35.71 | $35.78 | $35.04 | $35.07 | $35.07 | 184,303 |
2019-07-24 | $35.57 | $35.88 | $35.36 | $35.83 | $35.83 | 169,527 |
2019-07-23 | $35.72 | $35.72 | $35.31 | $35.67 | $35.67 | 124,157 |
2019-07-22 | $35.35 | $35.97 | $35.24 | $35.52 | $35.52 | 245,853 |
2019-07-19 | $35.43 | $35.74 | $35.01 | $35.30 | $35.30 | 203,505 |
2019-07-18 | $35.39 | $35.66 | $35.23 | $35.45 | $35.45 | 173,843 |
2019-07-17 | $34.97 | $35.65 | $34.95 | $35.54 | $35.54 | 274,347 |
2019-07-16 | $34.85 | $35.21 | $34.76 | $35.05 | $35.05 | 155,641 |
2019-07-15 | $35.10 | $35.31 | $34.76 | $34.87 | $34.87 | 199,172 |
2019-07-12 | $34.48 | $35.18 | $34.32 | $35.10 | $35.10 | 236,961 |
2019-07-11 | $34.46 | $34.56 | $34.14 | $34.47 | $34.47 | 187,019 |
2019-07-10 | $34.31 | $34.52 | $33.80 | $34.45 | $34.45 | 264,700 |
2019-07-09 | $34.12 | $34.20 | $33.72 | $33.99 | $33.99 | 228,982 |
2019-07-08 | $34.53 | $34.80 | $34.04 | $34.11 | $34.11 | 179,035 |
2019-07-05 | $34.39 | $34.65 | $34.01 | $34.63 | $34.63 | 157,136 |
2019-07-03 | $34.49 | $34.68 | $34.35 | $34.57 | $34.57 | 125,558 |
2019-07-02 | $34.39 | $34.54 | $34.11 | $34.35 | $34.35 | 203,744 |
2019-07-01 | $34.75 | $35.00 | $33.91 | $34.35 | $34.35 | 275,541 |
2019-06-28 | $33.64 | $34.42 | $33.54 | $34.32 | $34.32 | 1,036,934 |
2019-06-27 | $33.18 | $33.61 | $33.07 | $33.61 | $33.61 | 262,188 |
2019-06-26 | $33.66 | $34.03 | $33.06 | $33.14 | $33.14 | 211,694 |
2019-06-25 | $33.69 | $34.10 | $33.24 | $33.59 | $33.59 | 261,630 |
2019-06-24 | $34.58 | $34.62 | $33.54 | $33.55 | $33.55 | 486,800 |
2019-06-21 | $33.82 | $35.99 | $33.82 | $34.55 | $34.55 | 842,427 |
2019-06-20 | $33.81 | $34.04 | $33.37 | $33.82 | $33.82 | 658,785 |
2019-06-19 | $33.44 | $33.89 | $33.00 | $33.44 | $33.44 | 685,819 |
2019-06-18 | $33.46 | $33.59 | $33.04 | $33.55 | $33.55 | 284,941 |
2019-06-17 | $32.80 | $33.55 | $32.80 | $33.17 | $33.17 | 413,283 |
2019-06-14 | $32.27 | $32.77 | $32.11 | $32.69 | $32.69 | 360,392 |
2019-06-13 | $31.73 | $32.40 | $31.62 | $32.28 | $32.28 | 303,426 |
2019-06-12 | $31.64 | $31.88 | $31.53 | $31.58 | $31.58 | 273,877 |
2019-06-11 | $31.60 | $31.93 | $31.19 | $31.68 | $31.68 | 491,544 |
2019-06-10 | $31.66 | $31.97 | $31.24 | $31.38 | $31.38 | 640,157 |
2019-06-07 | $31.47 | $31.86 | $31.22 | $31.57 | $31.57 | 714,945 |
2019-06-06 | $30.87 | $31.40 | $30.72 | $31.25 | $31.25 | 478,787 |
2019-06-05 | $31.06 | $31.24 | $30.79 | $30.89 | $30.89 | 226,126 |
2019-06-04 | $30.42 | $30.99 | $30.19 | $30.95 | $30.95 | 523,416 |
2019-06-03 | $30.46 | $30.70 | $29.94 | $30.18 | $30.18 | 301,628 |
2019-05-31 | $30.95 | $30.95 | $30.39 | $30.43 | $30.43 | 317,092 |
2019-05-30 | $31.50 | $31.64 | $30.80 | $31.17 | $31.17 | 255,598 |
2019-05-29 | $31.15 | $31.50 | $31.00 | $31.38 | $31.38 | 320,689 |
2019-05-28 | $31.80 | $32.02 | $31.13 | $31.27 | $31.27 | 199,352 |
2019-05-24 | $31.39 | $32.05 | $31.35 | $31.80 | $31.80 | 239,913 |
2019-05-23 | $31.71 | $31.77 | $31.02 | $31.20 | $31.20 | 174,854 |
2019-05-22 | $31.56 | $32.33 | $31.56 | $31.99 | $31.99 | 233,020 |
2019-05-21 | $31.88 | $32.14 | $31.45 | $31.60 | $31.60 | 350,675 |
2019-05-20 | $31.05 | $31.87 | $30.91 | $31.72 | $31.72 | 321,818 |
2019-05-17 | $31.42 | $31.65 | $31.17 | $31.29 | $31.29 | 290,608 |
2019-05-16 | $31.20 | $31.78 | $31.15 | $31.70 | $31.70 | 222,164 |
2019-05-15 | $30.45 | $31.20 | $30.31 | $31.18 | $31.18 | 318,499 |
2019-05-14 | $30.05 | $30.76 | $30.04 | $30.73 | $30.73 | 364,638 |
2019-05-13 | $30.46 | $30.92 | $29.92 | $29.99 | $29.99 | 440,327 |
2019-05-10 | $30.50 | $30.93 | $30.30 | $30.84 | $30.84 | 391,264 |
2019-05-09 | $30.41 | $31.00 | $30.21 | $30.74 | $30.74 | 215,726 |
2019-05-08 | $30.77 | $31.36 | $30.58 | $30.70 | $30.70 | 337,337 |
2019-05-07 | $31.72 | $31.85 | $30.78 | $31.06 | $31.06 | 285,969 |
2019-05-06 | $31.45 | $32.15 | $30.76 | $32.00 | $32.00 | 347,391 |
2019-05-03 | $31.99 | $32.92 | $31.92 | $32.07 | $32.07 | 625,184 |
2019-05-02 | $29.72 | $31.85 | $29.51 | $31.58 | $31.58 | 794,499 |
2019-05-01 | $29.45 | $29.51 | $29.03 | $29.34 | $29.34 | 371,666 |
2019-04-30 | $29.15 | $29.63 | $28.92 | $29.44 | $29.44 | 257,096 |
2019-04-29 | $28.83 | $29.18 | $28.64 | $29.15 | $29.15 | 271,461 |
2019-04-26 | $28.47 | $28.82 | $28.43 | $28.78 | $28.78 | 159,078 |
2019-04-25 | $28.83 | $28.88 | $28.38 | $28.56 | $28.56 | 125,008 |
2019-04-24 | $28.78 | $29.12 | $28.78 | $28.86 | $28.86 | 114,316 |
2019-04-23 | $28.53 | $29.15 | $28.52 | $28.75 | $28.75 | 241,936 |
2019-04-22 | $28.08 | $28.66 | $28.02 | $28.46 | $28.46 | 251,276 |
2019-04-18 | $28.07 | $28.35 | $27.84 | $28.24 | $28.24 | 161,998 |
2019-04-17 | $27.93 | $28.47 | $27.76 | $28.10 | $28.10 | 194,964 |
2019-04-16 | $28.05 | $28.26 | $27.89 | $27.97 | $27.97 | 142,210 |
2019-04-15 | $28.00 | $28.18 | $27.73 | $28.05 | $28.05 | 135,601 |
2019-04-12 | $28.11 | $28.11 | $27.75 | $27.96 | $27.96 | 90,460 |
2019-04-11 | $28.28 | $28.32 | $27.90 | $27.99 | $27.99 | 105,020 |
2019-04-10 | $27.77 | $28.24 | $27.68 | $28.14 | $28.14 | 189,219 |
2019-04-09 | $27.83 | $27.94 | $27.67 | $27.73 | $27.73 | 286,040 |
2019-04-08 | $28.07 | $28.07 | $27.83 | $27.93 | $27.93 | 110,253 |
2019-04-05 | $28.10 | $28.42 | $27.88 | $28.15 | $28.15 | 392,855 |
2019-04-04 | $27.85 | $28.22 | $27.80 | $28.06 | $28.06 | 214,910 |
2019-04-03 | $27.61 | $27.84 | $27.49 | $27.81 | $27.81 | 253,842 |
2019-04-02 | $27.72 | $27.74 | $27.29 | $27.44 | $27.44 | 143,435 |
2019-04-01 | $27.56 | $27.72 | $27.28 | $27.71 | $27.71 | 398,086 |
2019-03-29 | $27.51 | $27.64 | $27.37 | $27.39 | $27.39 | 166,838 |
2019-03-28 | $27.31 | $27.63 | $27.26 | $27.46 | $27.46 | 155,302 |
2019-03-27 | $27.47 | $27.51 | $26.97 | $27.27 | $27.27 | 126,529 |
2019-03-26 | $27.36 | $27.59 | $27.26 | $27.44 | $27.44 | 153,295 |
2019-03-25 | $27.49 | $27.65 | $27.19 | $27.26 | $27.26 | 207,376 |
2019-03-22 | $28.28 | $28.31 | $27.38 | $27.50 | $27.50 | 164,510 |
2019-03-21 | $27.99 | $28.48 | $27.98 | $28.45 | $28.45 | 176,835 |
2019-03-20 | $28.42 | $28.53 | $28.03 | $28.07 | $28.07 | 185,550 |
2019-03-19 | $29.04 | $29.04 | $28.39 | $28.45 | $28.45 | 210,572 |
2019-03-18 | $28.81 | $29.10 | $28.49 | $28.97 | $28.97 | 207,414 |
2019-03-15 | $28.81 | $29.12 | $28.66 | $28.68 | $28.68 | 445,976 |
2019-03-14 | $28.64 | $28.75 | $28.42 | $28.67 | $28.67 | 274,073 |
2019-03-13 | $28.91 | $29.00 | $28.62 | $28.64 | $28.64 | 196,124 |
2019-03-12 | $28.85 | $29.00 | $28.39 | $28.80 | $28.80 | 377,171 |
2019-03-11 | $27.92 | $28.76 | $27.83 | $28.61 | $28.61 | 525,555 |
2019-03-08 | $27.58 | $27.96 | $27.53 | $27.90 | $27.90 | 141,167 |
2019-03-07 | $27.93 | $28.23 | $27.58 | $27.67 | $27.67 | 326,553 |
2019-03-06 | $28.24 | $28.50 | $27.76 | $27.90 | $27.90 | 317,167 |
2019-03-05 | $28.77 | $28.91 | $28.29 | $28.30 | $28.30 | 372,238 |
2019-03-04 | $29.05 | $29.10 | $28.42 | $28.83 | $28.83 | 301,738 |
2019-03-01 | $28.66 | $29.24 | $28.55 | $29.20 | $29.20 | 337,328 |
2019-02-28 | $28.62 | $28.91 | $28.35 | $28.61 | $28.61 | 238,630 |
2019-02-27 | $29.09 | $29.49 | $28.50 | $28.63 | $28.63 | 323,330 |
2019-02-26 | $27.40 | $28.94 | $27.35 | $28.82 | $28.82 | 658,753 |
2019-02-25 | $26.66 | $26.88 | $26.46 | $26.59 | $26.59 | 233,297 |
2019-02-22 | $26.66 | $26.77 | $26.29 | $26.49 | $26.49 | 288,953 |
2019-02-21 | $27.05 | $27.11 | $26.43 | $26.61 | $26.61 | 149,458 |
2019-02-20 | $26.90 | $27.13 | $26.68 | $27.12 | $27.12 | 212,724 |
2019-02-19 | $26.83 | $27.09 | $26.70 | $26.91 | $26.91 | 108,212 |
2019-02-15 | $26.70 | $27.10 | $26.59 | $26.86 | $26.86 | 177,456 |
2019-02-14 | $26.65 | $26.83 | $26.56 | $26.61 | $26.61 | 169,438 |
2019-02-13 | $26.53 | $26.86 | $26.48 | $26.71 | $26.71 | 177,727 |
2019-02-12 | $26.20 | $26.64 | $26.18 | $26.52 | $26.52 | 253,246 |
2019-02-11 | $26.14 | $26.20 | $25.99 | $26.17 | $26.17 | 91,116 |
2019-02-08 | $25.95 | $26.30 | $25.95 | $26.10 | $26.10 | 109,745 |
2019-02-07 | $26.09 | $26.21 | $25.57 | $26.08 | $26.08 | 246,125 |
2019-02-06 | $26.07 | $26.37 | $25.96 | $26.13 | $26.13 | 155,111 |
2019-02-05 | $26.07 | $26.31 | $25.95 | $26.12 | $26.12 | 187,066 |
2019-02-04 | $25.60 | $26.05 | $25.57 | $26.00 | $26.00 | 137,836 |
2019-02-01 | $25.42 | $25.74 | $25.42 | $25.61 | $25.61 | 139,053 |
2019-01-31 | $25.23 | $25.53 | $25.23 | $25.51 | $25.51 | 150,214 |
2019-01-30 | $24.87 | $25.37 | $24.69 | $25.28 | $25.28 | 88,882 |
2019-01-29 | $25.31 | $25.33 | $24.75 | $24.77 | $24.77 | 111,666 |
2019-01-28 | $25.12 | $25.33 | $25.00 | $25.27 | $25.27 | 66,864 |
2019-01-25 | $25.13 | $25.30 | $25.08 | $25.24 | $25.24 | 89,350 |
2019-01-24 | $24.76 | $25.18 | $24.76 | $25.02 | $25.02 | 224,369 |
2019-01-23 | $25.17 | $25.36 | $24.64 | $24.75 | $24.75 | 122,759 |
2019-01-22 | $25.00 | $25.33 | $25.00 | $25.16 | $25.16 | 312,306 |
2019-01-18 | $25.17 | $25.38 | $24.96 | $25.10 | $25.10 | 232,421 |
2019-01-17 | $24.45 | $25.16 | $24.45 | $25.10 | $25.10 | 274,646 |
2019-01-16 | $24.35 | $24.55 | $24.19 | $24.54 | $24.54 | 170,976 |
2019-01-15 | $23.72 | $24.40 | $23.72 | $24.30 | $24.30 | 194,016 |
2019-01-14 | $23.79 | $23.99 | $23.62 | $23.71 | $23.71 | 105,813 |
2019-01-11 | $23.48 | $23.97 | $23.45 | $23.96 | $23.96 | 171,128 |
2019-01-10 | $23.36 | $23.56 | $22.72 | $23.48 | $23.48 | 305,364 |
2019-01-09 | $23.29 | $23.54 | $23.01 | $23.39 | $23.39 | 159,830 |
2019-01-08 | $22.80 | $23.19 | $22.61 | $23.18 | $23.18 | 200,936 |
2019-01-07 | $22.31 | $22.83 | $22.05 | $22.62 | $22.62 | 268,861 |
2019-01-04 | $22.03 | $22.72 | $21.42 | $22.32 | $22.32 | 303,136 |
2019-01-03 | $22.02 | $22.38 | $21.91 | $21.92 | $21.92 | 123,728 |
2019-01-02 | $21.92 | $22.52 | $21.92 | $22.11 | $22.11 | 274,996 |
2018-12-31 | $22.18 | $22.30 | $21.85 | $22.26 | $22.26 | 140,952 |
2018-12-28 | $21.97 | $22.73 | $21.62 | $21.98 | $21.98 | 131,243 |
2018-12-27 | $21.58 | $21.95 | $21.22 | $21.95 | $21.95 | 157,120 |
2018-12-26 | $21.08 | $21.96 | $21.08 | $21.93 | $21.93 | 270,251 |
2018-12-24 | $21.05 | $21.63 | $20.92 | $21.08 | $21.08 | 152,364 |
2018-12-21 | $22.06 | $22.20 | $21.10 | $21.12 | $21.12 | 1,542,973 |
2018-12-20 | $22.31 | $22.54 | $21.63 | $22.03 | $22.03 | 208,578 |
2018-12-19 | $22.67 | $23.03 | $22.10 | $22.43 | $22.43 | 136,157 |
2018-12-18 | $22.84 | $22.96 | $22.52 | $22.67 | $22.67 | 163,376 |
2018-12-17 | $22.74 | $23.09 | $22.37 | $22.50 | $22.50 | 272,631 |
2018-12-14 | $23.34 | $23.44 | $22.66 | $22.77 | $22.77 | 166,301 |
2018-12-13 | $23.80 | $24.02 | $23.45 | $23.49 | $23.49 | 221,884 |
2018-12-12 | $23.97 | $24.26 | $23.22 | $23.77 | $23.77 | 235,968 |
2018-12-11 | $24.16 | $24.16 | $23.41 | $23.70 | $23.70 | 131,169 |
2018-12-10 | $23.73 | $23.97 | $23.48 | $23.83 | $23.83 | 265,091 |
2018-12-07 | $24.49 | $24.55 | $23.57 | $23.71 | $23.71 | 406,644 |
2018-12-06 | $23.81 | $24.53 | $23.55 | $24.53 | $24.53 | 242,264 |
2018-12-04 | $25.36 | $25.49 | $24.07 | $24.13 | $24.13 | 193,242 |
2018-12-03 | $25.61 | $25.81 | $25.07 | $25.45 | $25.45 | 158,095 |
2018-11-30 | $24.86 | $25.36 | $24.68 | $25.31 | $25.31 | 201,576 |
2018-11-29 | $24.83 | $25.35 | $24.74 | $24.86 | $24.86 | 124,519 |
2018-11-28 | $24.46 | $25.02 | $24.31 | $25.02 | $25.02 | 165,459 |
2018-11-27 | $24.38 | $24.71 | $24.27 | $24.37 | $24.37 | 104,019 |
2018-11-26 | $24.30 | $24.67 | $24.07 | $24.54 | $24.54 | 121,876 |
2018-11-23 | $23.77 | $24.33 | $23.77 | $24.14 | $24.14 | 53,615 |
2018-11-21 | $23.77 | $24.22 | $23.48 | $23.99 | $23.99 | 112,127 |
2018-11-20 | $24.08 | $24.36 | $23.62 | $23.69 | $23.69 | 167,309 |
2018-11-19 | $24.81 | $24.92 | $24.33 | $24.34 | $24.34 | 172,676 |
2018-11-16 | $24.69 | $25.06 | $24.61 | $24.91 | $24.91 | 419,830 |
2018-11-15 | $24.53 | $25.04 | $23.88 | $24.82 | $24.82 | 177,035 |
2018-11-14 | $25.25 | $25.32 | $24.63 | $24.68 | $24.68 | 155,099 |
2018-11-13 | $25.21 | $25.29 | $24.96 | $25.05 | $25.05 | 145,032 |
2018-11-12 | $25.70 | $25.70 | $25.14 | $25.15 | $25.15 | 106,282 |
2018-11-09 | $25.91 | $26.09 | $25.38 | $25.69 | $25.69 | 194,834 |
2018-11-08 | $25.59 | $26.05 | $25.59 | $26.00 | $26.00 | 237,056 |
2018-11-07 | $24.90 | $25.76 | $24.78 | $25.73 | $25.73 | 284,170 |
2018-11-06 | $25.21 | $25.29 | $24.74 | $24.91 | $24.91 | 172,060 |
2018-11-05 | $25.17 | $25.54 | $24.95 | $25.29 | $25.29 | 236,151 |
2018-11-02 | $24.94 | $25.20 | $24.19 | $25.10 | $25.10 | 187,348 |
2018-11-01 | $25.83 | $25.83 | $24.43 | $24.93 | $24.93 | 233,364 |
2018-10-31 | $24.81 | $25.42 | $24.81 | $25.02 | $25.02 | 307,694 |
2018-10-30 | $24.69 | $24.95 | $24.51 | $24.74 | $24.74 | 195,138 |
2018-10-29 | $25.18 | $25.59 | $24.30 | $24.63 | $24.63 | 125,747 |
2018-10-26 | $24.67 | $25.10 | $24.41 | $24.74 | $24.74 | 95,954 |
2018-10-25 | $24.60 | $25.19 | $24.60 | $25.02 | $25.02 | 99,391 |
2018-10-24 | $25.39 | $25.39 | $24.47 | $24.48 | $24.48 | 119,298 |
2018-10-23 | $25.49 | $25.65 | $25.13 | $25.49 | $25.49 | 126,928 |
2018-10-22 | $25.70 | $26.03 | $25.36 | $25.73 | $25.73 | 82,443 |
2018-10-19 | $26.08 | $26.41 | $25.60 | $25.70 | $25.70 | 287,823 |
2018-10-18 | $25.95 | $26.34 | $25.84 | $26.09 | $26.09 | 252,038 |
2018-10-17 | $26.06 | $26.22 | $25.49 | $26.02 | $26.02 | 340,148 |
2018-10-16 | $25.44 | $26.22 | $25.21 | $26.14 | $26.14 | 267,566 |
2018-10-15 | $25.14 | $25.51 | $24.93 | $25.33 | $25.33 | 282,349 |
2018-10-12 | $25.62 | $25.85 | $24.84 | $25.14 | $25.14 | 288,807 |
2018-10-11 | $25.72 | $25.89 | $25.25 | $25.43 | $25.43 | 406,046 |
2018-10-10 | $26.35 | $26.78 | $25.75 | $25.85 | $25.85 | 467,507 |
2018-10-09 | $25.73 | $26.10 | $25.49 | $25.83 | $25.83 | 260,103 |
2018-10-08 | $25.82 | $25.95 | $25.38 | $25.82 | $25.82 | 342,168 |
2018-10-05 | $26.33 | $26.44 | $25.43 | $25.88 | $25.88 | 228,726 |
2018-10-04 | $26.38 | $26.44 | $25.91 | $26.32 | $26.32 | 413,529 |
2018-10-03 | $26.38 | $26.68 | $26.13 | $26.56 | $26.56 | 296,452 |
2018-10-02 | $26.36 | $26.41 | $26.01 | $26.35 | $26.35 | 262,578 |
2018-10-01 | $26.71 | $26.99 | $25.65 | $25.94 | $25.94 | 447,007 |
2018-09-28 | $26.55 | $26.95 | $26.18 | $26.65 | $26.65 | 244,175 |
2018-09-27 | $27.24 | $27.28 | $26.69 | $26.73 | $26.73 | 269,898 |
2018-09-26 | $27.39 | $27.63 | $27.16 | $27.29 | $27.29 | 308,289 |
2018-09-25 | $27.78 | $27.90 | $27.40 | $27.40 | $27.40 | 186,890 |
2018-09-24 | $28.00 | $28.06 | $27.71 | $27.74 | $27.74 | 206,364 |
2018-09-21 | $28.50 | $28.71 | $27.97 | $28.11 | $28.11 | 443,384 |
2018-09-20 | $28.22 | $28.52 | $27.92 | $28.50 | $28.50 | 440,452 |
2018-09-19 | $28.93 | $29.14 | $27.90 | $28.17 | $28.17 | 376,346 |
2018-09-18 | $29.29 | $29.52 | $29.01 | $29.07 | $29.07 | 167,647 |
2018-09-17 | $30.16 | $30.17 | $29.18 | $29.29 | $29.29 | 207,502 |
2018-09-14 | $30.53 | $30.55 | $30.05 | $30.17 | $30.17 | 159,306 |
2018-09-13 | $30.66 | $30.66 | $30.20 | $30.35 | $30.35 | 198,611 |
2018-09-12 | $30.19 | $30.54 | $30.01 | $30.24 | $30.24 | 208,597 |
2018-09-11 | $30.76 | $30.86 | $30.17 | $30.28 | $30.28 | 189,252 |
2018-09-10 | $29.75 | $31.09 | $29.32 | $30.75 | $30.75 | 539,874 |
2018-09-07 | $28.62 | $29.80 | $28.39 | $29.66 | $29.66 | 302,380 |
2018-09-06 | $30.09 | $30.16 | $28.34 | $28.62 | $28.62 | 2,639,055 |
2018-09-05 | $28.65 | $30.15 | $28.47 | $30.08 | $30.08 | 360,300 |
2018-09-04 | $28.66 | $28.83 | $28.40 | $28.76 | $28.76 | 103,315 |
2018-08-31 | $28.42 | $28.81 | $28.41 | $28.73 | $28.73 | 94,561 |
2018-08-30 | $28.41 | $28.65 | $28.23 | $28.48 | $28.48 | 71,492 |
2018-08-29 | $28.50 | $28.56 | $28.28 | $28.42 | $28.42 | 71,801 |
2018-08-28 | $28.29 | $28.62 | $28.20 | $28.36 | $28.36 | 102,824 |
2018-08-27 | $28.10 | $28.37 | $28.10 | $28.28 | $28.28 | 141,156 |
2018-08-24 | $27.80 | $28.24 | $27.80 | $28.03 | $28.03 | 197,904 |
2018-08-23 | $27.16 | $28.03 | $26.77 | $27.74 | $27.74 | 214,824 |
2018-08-22 | $27.16 | $27.44 | $27.03 | $27.25 | $27.25 | 92,335 |
2018-08-21 | $27.20 | $27.44 | $27.12 | $27.24 | $27.24 | 117,938 |
2018-08-20 | $27.26 | $27.55 | $27.17 | $27.20 | $27.20 | 94,181 |
2018-08-17 | $26.95 | $27.19 | $26.82 | $27.16 | $27.16 | 195,357 |
2018-08-16 | $26.91 | $27.17 | $26.67 | $27.02 | $27.02 | 85,523 |
2018-08-15 | $26.81 | $26.89 | $26.59 | $26.82 | $26.82 | 89,747 |
2018-08-14 | $26.69 | $27.06 | $26.59 | $26.86 | $26.86 | 88,180 |
2018-08-13 | $27.16 | $27.34 | $26.67 | $26.70 | $26.70 | 146,874 |
2018-08-10 | $27.13 | $27.37 | $26.82 | $27.15 | $27.15 | 98,888 |
2018-08-09 | $27.43 | $27.58 | $27.16 | $27.20 | $27.20 | 71,313 |
2018-08-08 | $27.72 | $27.88 | $27.38 | $27.42 | $27.42 | 198,437 |
2018-08-07 | $26.85 | $27.79 | $26.63 | $27.73 | $27.73 | 151,227 |
2018-08-06 | $26.44 | $26.87 | $26.44 | $26.80 | $26.80 | 130,305 |
2018-08-03 | $26.80 | $27.13 | $26.25 | $26.49 | $26.49 | 130,216 |
2018-08-02 | $27.01 | $27.01 | $25.72 | $26.68 | $26.68 | 135,936 |
2018-08-01 | $26.29 | $26.63 | $25.92 | $26.35 | $26.35 | 146,117 |
2018-07-31 | $26.26 | $26.69 | $26.09 | $26.32 | $26.32 | 157,689 |
2018-07-30 | $26.64 | $26.74 | $26.00 | $26.19 | $26.19 | 223,751 |
2018-07-27 | $27.34 | $27.42 | $26.61 | $26.68 | $26.68 | 109,552 |
2018-07-26 | $27.38 | $27.54 | $27.24 | $27.34 | $27.34 | 58,753 |
2018-07-25 | $27.19 | $27.42 | $26.84 | $27.42 | $27.42 | 75,495 |
2018-07-24 | $27.55 | $27.90 | $27.05 | $27.20 | $27.20 | 141,886 |
2018-07-23 | $26.96 | $27.54 | $26.80 | $27.46 | $27.46 | 140,714 |
2018-07-20 | $27.11 | $27.28 | $26.86 | $27.05 | $27.05 | 72,225 |
2018-07-19 | $27.12 | $27.24 | $26.99 | $27.12 | $27.12 | 73,707 |
2018-07-18 | $27.15 | $27.20 | $26.70 | $27.16 | $27.16 | 101,672 |
2018-07-17 | $27.07 | $27.53 | $27.07 | $27.19 | $27.19 | 73,154 |
2018-07-16 | $27.37 | $27.54 | $26.97 | $27.07 | $27.07 | 63,614 |
2018-07-13 | $27.00 | $27.45 | $26.84 | $27.24 | $27.24 | 144,926 |
2018-07-12 | $26.65 | $27.02 | $26.51 | $26.90 | $26.90 | 77,355 |
2018-07-11 | $26.54 | $26.82 | $26.18 | $26.62 | $26.62 | 64,237 |
2018-07-10 | $26.86 | $27.01 | $26.57 | $26.69 | $26.69 | 65,561 |
2018-07-09 | $26.73 | $26.84 | $26.58 | $26.80 | $26.80 | 75,776 |
2018-07-06 | $26.67 | $26.84 | $26.63 | $26.70 | $26.70 | 71,424 |
2018-07-05 | $26.46 | $26.67 | $25.85 | $26.64 | $26.64 | 224,992 |
2018-07-03 | $26.48 | $26.50 | $26.20 | $26.37 | $26.37 | 63,867 |
2018-07-02 | $26.21 | $26.40 | $26.11 | $26.36 | $26.36 | 163,791 |
2018-06-29 | $26.32 | $26.74 | $26.08 | $26.37 | $26.37 | 191,528 |
2018-06-28 | $26.03 | $26.37 | $26.03 | $26.34 | $26.34 | 96,836 |
2018-06-27 | $26.55 | $26.57 | $26.04 | $26.06 | $26.06 | 119,495 |
2018-06-26 | $26.47 | $26.66 | $26.43 | $26.53 | $26.53 | 89,996 |
2018-06-25 | $26.92 | $26.92 | $26.26 | $26.40 | $26.40 | 131,032 |
2018-06-22 | $27.01 | $27.17 | $26.50 | $27.02 | $27.02 | 590,319 |
2018-06-21 | $27.43 | $27.49 | $26.79 | $26.91 | $26.91 | 151,294 |
2018-06-20 | $27.25 | $27.51 | $27.14 | $27.45 | $27.45 | 139,653 |
2018-06-19 | $27.16 | $27.41 | $27.06 | $27.17 | $27.17 | 121,764 |
2018-06-18 | $26.98 | $27.42 | $26.74 | $27.32 | $27.32 | 161,260 |
2018-06-15 | $26.70 | $27.15 | $26.69 | $27.07 | $27.07 | 288,646 |
2018-06-14 | $26.92 | $27.04 | $26.71 | $26.79 | $26.79 | 86,140 |
2018-06-13 | $26.86 | $27.08 | $26.78 | $26.89 | $26.89 | 81,277 |
2018-06-12 | $26.81 | $27.05 | $26.76 | $26.88 | $26.88 | 98,691 |
2018-06-11 | $27.00 | $27.08 | $26.70 | $26.81 | $26.81 | 104,645 |
2018-06-08 | $26.90 | $27.05 | $26.81 | $26.91 | $26.91 | 107,809 |
2018-06-07 | $27.21 | $27.24 | $26.69 | $26.81 | $26.81 | 71,374 |
2018-06-06 | $27.26 | $27.26 | $26.94 | $27.24 | $27.24 | 138,399 |
2018-06-05 | $27.25 | $27.36 | $26.85 | $27.19 | $27.19 | 214,445 |
2018-06-04 | $26.44 | $27.24 | $26.35 | $27.23 | $27.23 | 412,658 |
2018-06-01 | $26.18 | $26.42 | $26.09 | $26.32 | $26.32 | 148,241 |
2018-05-31 | $26.01 | $26.14 | $25.85 | $26.11 | $26.11 | 182,670 |
2018-05-30 | $25.57 | $26.05 | $25.57 | $26.00 | $26.00 | 203,066 |
2018-05-29 | $25.31 | $25.62 | $25.25 | $25.57 | $25.57 | 144,152 |
2018-05-25 | $25.43 | $25.68 | $25.37 | $25.45 | $25.45 | 135,004 |
2018-05-24 | $25.40 | $25.52 | $25.15 | $25.50 | $25.50 | 125,432 |
2018-05-23 | $25.07 | $25.35 | $24.99 | $25.35 | $25.35 | 174,546 |
2018-05-22 | $25.17 | $25.35 | $24.98 | $25.05 | $25.05 | 212,528 |
2018-05-21 | $24.78 | $25.22 | $24.71 | $25.14 | $25.14 | 296,150 |
2018-05-18 | $24.59 | $24.88 | $24.58 | $24.78 | $24.78 | 345,083 |
2018-05-17 | $24.64 | $24.84 | $24.34 | $24.48 | $24.48 | 120,624 |
2018-05-16 | $24.69 | $24.84 | $24.53 | $24.63 | $24.63 | 157,931 |
2018-05-15 | $24.51 | $24.77 | $24.24 | $24.64 | $24.64 | 185,734 |
2018-05-14 | $24.85 | $24.85 | $24.49 | $24.62 | $24.62 | 234,632 |
2018-05-11 | $24.64 | $24.91 | $24.59 | $24.79 | $24.79 | 231,294 |
2018-05-10 | $23.98 | $24.69 | $23.82 | $24.65 | $24.65 | 341,775 |
2018-05-09 | $24.23 | $24.37 | $23.97 | $24.01 | $24.01 | 233,718 |
2018-05-08 | $23.99 | $24.36 | $23.99 | $24.20 | $24.20 | 212,182 |
2018-05-07 | $24.07 | $24.30 | $23.92 | $23.99 | $23.99 | 237,252 |
2018-05-04 | $23.63 | $24.41 | $23.50 | $24.02 | $24.02 | 272,491 |
2018-05-03 | $23.66 | $23.98 | $23.47 | $23.68 | $23.68 | 394,366 |
2018-05-02 | $24.00 | $24.15 | $23.64 | $23.80 | $23.80 | 313,250 |
2018-05-01 | $24.66 | $25.00 | $22.26 | $23.85 | $23.85 | 512,615 |
2018-04-30 | $24.64 | $24.76 | $24.43 | $24.73 | $24.73 | 242,047 |
2018-04-27 | $24.69 | $24.75 | $24.50 | $24.64 | $24.64 | 218,584 |
2018-04-26 | $24.18 | $24.66 | $24.18 | $24.63 | $24.63 | 190,151 |
2018-04-25 | $24.16 | $24.25 | $23.85 | $24.12 | $24.12 | 108,205 |
2018-04-24 | $24.21 | $24.41 | $23.87 | $24.10 | $24.10 | 176,878 |
2018-04-23 | $23.85 | $24.11 | $23.77 | $24.05 | $24.05 | 129,311 |
2018-04-20 | $23.95 | $24.14 | $22.90 | $23.86 | $23.86 | 125,436 |
2018-04-19 | $24.13 | $24.69 | $23.98 | $24.07 | $24.07 | 176,610 |
2018-04-18 | $24.09 | $24.25 | $24.00 | $24.16 | $24.16 | 229,227 |
2018-04-17 | $23.96 | $24.17 | $23.84 | $24.07 | $24.07 | 205,474 |
2018-04-16 | $23.70 | $23.98 | $23.56 | $23.86 | $23.86 | 181,627 |
2018-04-13 | $23.59 | $23.63 | $23.33 | $23.58 | $23.58 | 208,552 |
2018-04-12 | $23.49 | $24.03 | $23.49 | $23.57 | $23.57 | 236,476 |
2018-04-11 | $23.33 | $23.48 | $22.97 | $23.39 | $23.39 | 114,349 |
2018-04-10 | $23.21 | $23.43 | $23.08 | $23.28 | $23.28 | 128,063 |
2018-04-09 | $23.01 | $23.33 | $22.87 | $23.04 | $23.04 | 123,744 |
2018-04-06 | $23.31 | $23.56 | $22.64 | $22.88 | $22.88 | 170,598 |
2018-04-05 | $22.94 | $23.41 | $22.82 | $23.32 | $23.32 | 270,709 |
2018-04-04 | $22.68 | $22.90 | $22.29 | $22.71 | $22.71 | 196,935 |
2018-04-03 | $22.56 | $23.04 | $22.38 | $22.92 | $22.92 | 203,216 |
2018-04-02 | $22.92 | $22.99 | $22.20 | $22.33 | $22.33 | 191,469 |
2018-03-29 | $22.71 | $23.21 | $22.55 | $22.92 | $22.92 | 354,903 |
2018-03-28 | $22.63 | $22.80 | $22.31 | $22.53 | $22.53 | 252,850 |
2018-03-27 | $23.12 | $23.12 | $22.54 | $22.63 | $22.63 | 155,891 |
2018-03-26 | $23.07 | $23.48 | $22.70 | $23.11 | $23.11 | 141,946 |
2018-03-23 | $22.96 | $23.43 | $22.69 | $22.79 | $22.79 | 184,275 |
2018-03-22 | $23.38 | $23.93 | $22.86 | $23.07 | $23.07 | 179,777 |
2018-03-21 | $23.73 | $23.85 | $23.51 | $23.56 | $23.56 | 119,023 |
2018-03-20 | $23.90 | $24.02 | $23.55 | $23.74 | $23.74 | 111,007 |
2018-03-19 | $23.70 | $23.91 | $23.32 | $23.87 | $23.87 | 184,928 |
2018-03-16 | $23.63 | $23.95 | $23.30 | $23.71 | $23.71 | 319,236 |
2018-03-15 | $23.75 | $24.01 | $23.56 | $23.62 | $23.62 | 258,355 |
2018-03-14 | $23.92 | $23.93 | $22.82 | $23.75 | $23.75 | 197,925 |
2018-03-13 | $24.06 | $24.30 | $22.70 | $23.93 | $23.93 | 195,885 |
2018-03-12 | $23.91 | $24.27 | $23.90 | $24.12 | $24.12 | 234,696 |
2018-03-09 | $23.94 | $24.01 | $23.72 | $23.91 | $23.91 | 390,153 |
2018-03-08 | $23.60 | $23.92 | $23.40 | $23.76 | $23.76 | 274,340 |
2018-03-07 | $23.03 | $23.76 | $23.03 | $23.58 | $23.58 | 549,398 |
2018-03-06 | $22.65 | $23.21 | $22.48 | $23.18 | $23.18 | 465,012 |
2018-03-05 | $21.80 | $23.00 | $21.63 | $22.63 | $22.63 | 624,388 |
2018-03-02 | $20.25 | $22.10 | $19.99 | $22.02 | $22.02 | 699,223 |
2018-03-01 | $19.58 | $20.97 | $19.05 | $20.41 | $20.41 | 837,410 |
2018-02-28 | $19.60 | $19.89 | $19.47 | $19.47 | $19.47 | 332,630 |
2018-02-27 | $19.76 | $19.88 | $19.48 | $19.52 | $19.52 | 222,575 |
2018-02-26 | $19.60 | $19.94 | $19.60 | $19.77 | $19.77 | 265,139 |
2018-02-23 | $19.54 | $19.76 | $19.38 | $19.58 | $19.58 | 285,418 |
2018-02-22 | $19.76 | $19.79 | $19.35 | $19.43 | $19.43 | 198,592 |
2018-02-21 | $19.61 | $19.99 | $19.59 | $19.70 | $19.70 | 167,239 |
2018-02-20 | $19.46 | $19.75 | $19.31 | $19.59 | $19.59 | 123,875 |
2018-02-16 | $19.10 | $19.73 | $18.93 | $19.42 | $19.42 | 1,108,434 |
2018-02-15 | $18.84 | $19.25 | $18.71 | $19.16 | $19.16 | 158,667 |
2018-02-14 | $18.46 | $18.96 | $18.46 | $18.86 | $18.86 | 183,265 |
2018-02-13 | $18.59 | $18.91 | $18.55 | $18.60 | $18.60 | 315,634 |
2018-02-12 | $18.84 | $19.06 | $18.68 | $18.73 | $18.73 | 332,585 |
2018-02-09 | $18.64 | $19.01 | $18.34 | $18.80 | $18.80 | 191,164 |
2018-02-08 | $18.70 | $18.84 | $18.43 | $18.50 | $18.50 | 138,599 |
2018-02-07 | $18.55 | $18.76 | $18.41 | $18.68 | $18.68 | 114,211 |
2018-02-06 | $18.55 | $18.86 | $18.23 | $18.66 | $18.66 | 211,249 |
2018-02-05 | $19.06 | $19.34 | $18.53 | $18.53 | $18.53 | 170,555 |
2018-02-02 | $19.43 | $19.54 | $19.15 | $19.18 | $19.18 | 144,035 |
2018-02-01 | $19.34 | $19.71 | $18.99 | $19.52 | $19.52 | 274,713 |
2018-01-31 | $19.58 | $19.69 | $19.33 | $19.37 | $19.37 | 120,838 |
2018-01-30 | $19.88 | $20.11 | $19.56 | $19.58 | $19.58 | 132,074 |
2018-01-29 | $20.10 | $20.20 | $19.94 | $19.95 | $19.95 | 85,409 |
2018-01-26 | $19.99 | $20.29 | $19.93 | $20.12 | $20.12 | 147,132 |
2018-01-25 | $19.80 | $19.99 | $19.64 | $19.96 | $19.96 | 215,268 |
2018-01-24 | $19.95 | $19.99 | $19.70 | $19.73 | $19.73 | 218,672 |
2018-01-23 | $19.71 | $19.89 | $19.59 | $19.85 | $19.85 | 200,008 |
2018-01-22 | $19.75 | $19.81 | $19.48 | $19.79 | $19.79 | 94,955 |
2018-01-19 | $19.60 | $19.85 | $19.55 | $19.82 | $19.82 | 153,588 |
2018-01-18 | $19.74 | $19.80 | $19.48 | $19.62 | $19.62 | 98,822 |
2018-01-17 | $19.41 | $19.95 | $19.38 | $19.75 | $19.75 | 277,221 |
2018-01-16 | $19.71 | $19.88 | $19.35 | $19.37 | $19.37 | 109,357 |
2018-01-12 | $19.97 | $19.97 | $19.59 | $19.62 | $19.62 | 64,555 |
2018-01-11 | $19.72 | $19.99 | $19.54 | $19.90 | $19.90 | 67,827 |
2018-01-10 | $19.65 | $19.68 | $19.38 | $19.66 | $19.66 | 150,168 |
2018-01-09 | $19.74 | $19.96 | $19.56 | $19.77 | $19.77 | 97,410 |
2018-01-08 | $19.63 | $19.83 | $19.38 | $19.69 | $19.69 | 68,959 |
2018-01-05 | $19.64 | $19.85 | $19.51 | $19.69 | $19.69 | 93,935 |
2018-01-04 | $19.39 | $19.65 | $19.39 | $19.60 | $19.60 | 95,062 |
2018-01-03 | $19.34 | $19.56 | $19.21 | $19.38 | $19.38 | 121,234 |
2018-01-02 | $19.17 | $19.60 | $19.17 | $19.40 | $19.40 | 172,847 |
2017-12-29 | $19.33 | $19.33 | $19.06 | $19.07 | $19.07 | 114,054 |
2017-12-28 | $19.25 | $19.36 | $19.19 | $19.32 | $19.32 | 52,513 |
2017-12-27 | $19.41 | $19.41 | $19.19 | $19.26 | $19.26 | 57,521 |
2017-12-26 | $19.63 | $19.66 | $19.16 | $19.36 | $19.36 | 80,869 |
2017-12-22 | $19.45 | $19.75 | $19.32 | $19.72 | $19.72 | 143,038 |
2017-12-21 | $19.50 | $19.86 | $19.50 | $19.55 | $19.55 | 212,171 |
2017-12-20 | $19.47 | $19.55 | $19.26 | $19.43 | $19.43 | 69,320 |
2017-12-19 | $19.58 | $19.65 | $19.28 | $19.40 | $19.40 | 90,436 |
2017-12-18 | $19.59 | $19.80 | $19.54 | $19.58 | $19.58 | 67,458 |
2017-12-15 | $19.28 | $19.62 | $19.28 | $19.45 | $19.45 | 377,299 |
2017-12-14 | $19.42 | $19.78 | $19.22 | $19.24 | $19.24 | 163,072 |
2017-12-13 | $19.17 | $19.58 | $19.17 | $19.38 | $19.38 | 143,998 |
2017-12-12 | $19.14 | $19.45 | $19.10 | $19.18 | $19.18 | 144,780 |
2017-12-11 | $18.93 | $19.38 | $18.92 | $19.14 | $19.14 | 234,532 |
2017-12-08 | $19.06 | $19.11 | $18.78 | $18.95 | $18.95 | 117,738 |
2017-12-07 | $19.33 | $19.41 | $18.92 | $18.95 | $18.95 | 146,545 |
2017-12-06 | $19.13 | $19.61 | $19.13 | $19.40 | $19.40 | 196,915 |
2017-12-05 | $19.28 | $19.40 | $19.00 | $19.20 | $19.20 | 107,045 |
2017-12-04 | $19.35 | $19.67 | $19.26 | $19.26 | $19.26 | 146,383 |
2017-12-01 | $19.40 | $19.40 | $18.78 | $19.20 | $19.20 | 159,707 |
2017-11-30 | $19.44 | $19.63 | $19.22 | $19.36 | $19.36 | 142,476 |
2017-11-29 | $19.34 | $19.61 | $19.34 | $19.40 | $19.40 | 122,562 |
2017-11-28 | $19.29 | $19.47 | $19.22 | $19.37 | $19.37 | 181,530 |
2017-11-27 | $19.49 | $19.79 | $19.20 | $19.21 | $19.21 | 133,131 |
2017-11-24 | $19.38 | $19.60 | $19.28 | $19.50 | $19.50 | 108,111 |
2017-11-22 | $19.37 | $19.80 | $19.35 | $19.36 | $19.36 | 415,539 |
2017-11-21 | $19.50 | $19.50 | $19.23 | $19.38 | $19.38 | 257,136 |
2017-11-20 | $19.39 | $19.47 | $18.33 | $19.47 | $19.47 | 120,266 |
2017-11-17 | $19.16 | $19.49 | $19.12 | $19.28 | $19.28 | 58,429 |
2017-11-16 | $19.05 | $19.47 | $17.86 | $19.30 | $19.30 | 122,153 |
2017-11-15 | $18.79 | $19.12 | $18.72 | $18.93 | $18.93 | 93,334 |
2017-11-14 | $18.69 | $19.05 | $18.57 | $18.94 | $18.94 | 131,044 |
2017-11-13 | $18.55 | $19.06 | $18.00 | $18.84 | $18.84 | 206,432 |
2017-11-10 | $18.50 | $18.86 | $18.41 | $18.69 | $18.69 | 214,201 |
2017-11-09 | $18.50 | $18.83 | $18.41 | $18.49 | $18.49 | 125,056 |
2017-11-08 | $18.42 | $18.82 | $18.30 | $18.61 | $18.61 | 148,099 |
2017-11-07 | $18.98 | $19.11 | $18.18 | $18.44 | $18.44 | 162,167 |
2017-11-06 | $18.85 | $19.20 | $18.54 | $19.03 | $19.03 | 155,633 |
2017-11-03 | $19.38 | $19.38 | $18.64 | $19.00 | $19.00 | 88,595 |
2017-11-02 | $19.00 | $19.46 | $18.92 | $19.39 | $19.39 | 113,806 |
2017-11-01 | $19.45 | $19.45 | $17.65 | $19.15 | $19.15 | 89,744 |
2017-10-31 | $19.12 | $19.47 | $19.12 | $19.45 | $19.45 | 115,701 |
2017-10-30 | $19.40 | $19.43 | $18.92 | $19.04 | $19.04 | 75,935 |
2017-10-27 | $19.47 | $19.47 | $19.17 | $19.46 | $19.46 | 72,131 |
2017-10-26 | $19.30 | $19.44 | $19.23 | $19.40 | $19.40 | 71,773 |
2017-10-25 | $19.26 | $19.39 | $19.19 | $19.29 | $19.29 | 68,839 |
2017-10-24 | $19.42 | $19.45 | $19.25 | $19.28 | $19.28 | 108,863 |
2017-10-23 | $19.71 | $19.72 | $19.38 | $19.45 | $19.45 | 100,682 |
2017-10-20 | $19.76 | $19.76 | $19.59 | $19.70 | $19.70 | 71,175 |
2017-10-19 | $19.64 | $19.84 | $19.50 | $19.59 | $19.59 | 91,902 |
2017-10-18 | $19.70 | $19.80 | $19.62 | $19.69 | $19.69 | 82,616 |
2017-10-17 | $19.91 | $19.95 | $19.66 | $19.75 | $19.75 | 64,404 |
2017-10-16 | $20.00 | $20.10 | $19.75 | $19.93 | $19.93 | 79,135 |
2017-10-13 | $19.98 | $20.19 | $19.93 | $19.96 | $19.96 | 79,602 |
2017-10-12 | $19.87 | $20.00 | $19.69 | $19.99 | $19.99 | 72,231 |
2017-10-11 | $19.94 | $20.22 | $19.89 | $19.95 | $19.95 | 151,967 |
2017-10-10 | $19.77 | $19.94 | $19.74 | $19.90 | $19.90 | 83,187 |
2017-10-09 | $19.73 | $19.88 | $19.70 | $19.74 | $19.74 | 52,634 |
2017-10-06 | $19.74 | $19.80 | $19.53 | $19.72 | $19.72 | 83,343 |
2017-10-05 | $19.90 | $19.90 | $19.52 | $19.70 | $19.70 | 138,354 |
2017-10-04 | $19.79 | $19.95 | $19.76 | $19.88 | $19.88 | 166,715 |
2017-10-03 | $19.81 | $19.90 | $19.66 | $19.77 | $19.77 | 379,350 |
2017-10-02 | $19.75 | $19.86 | $19.47 | $19.82 | $19.82 | 126,270 |
2017-09-29 | $19.48 | $19.74 | $18.56 | $19.67 | $19.67 | 230,409 |
2017-09-28 | $19.24 | $19.49 | $19.16 | $19.43 | $19.43 | 127,422 |
2017-09-27 | $19.13 | $19.37 | $18.99 | $19.35 | $19.35 | 113,635 |
2017-09-26 | $18.74 | $19.10 | $18.70 | $19.01 | $19.01 | 131,836 |
2017-09-25 | $18.55 | $18.69 | $18.34 | $18.66 | $18.66 | 129,790 |
2017-09-22 | $18.44 | $18.67 | $18.44 | $18.51 | $18.51 | 106,520 |
2017-09-21 | $18.65 | $18.71 | $18.38 | $18.44 | $18.44 | 56,634 |
2017-09-20 | $18.24 | $18.89 | $18.13 | $18.65 | $18.65 | 127,689 |
2017-09-19 | $18.21 | $18.31 | $18.10 | $18.20 | $18.20 | 104,358 |
2017-09-18 | $18.21 | $18.44 | $18.20 | $18.24 | $18.24 | 67,743 |
2017-09-15 | $18.26 | $18.38 | $18.10 | $18.18 | $18.18 | 275,559 |
2017-09-14 | $18.39 | $18.42 | $17.87 | $18.24 | $18.24 | 64,486 |
2017-09-13 | $18.36 | $18.59 | $18.29 | $18.39 | $18.39 | 68,579 |
2017-09-12 | $18.37 | $18.59 | $18.31 | $18.42 | $18.42 | 56,245 |
2017-09-11 | $18.29 | $18.48 | $18.25 | $18.39 | $18.39 | 61,444 |
2017-09-08 | $18.26 | $18.32 | $18.02 | $18.15 | $18.15 | 42,342 |
2017-09-07 | $18.21 | $18.39 | $17.98 | $18.25 | $18.25 | 60,990 |
2017-09-06 | $18.39 | $18.39 | $18.08 | $18.15 | $18.15 | 80,683 |
2017-09-05 | $18.37 | $18.42 | $17.96 | $18.29 | $18.29 | 85,954 |
2017-09-01 | $18.40 | $18.40 | $18.19 | $18.38 | $18.38 | 82,679 |
2017-08-31 | $17.99 | $18.36 | $17.99 | $18.30 | $18.30 | 88,612 |
2017-08-30 | $17.89 | $18.00 | $17.85 | $18.00 | $18.00 | 51,259 |
2017-08-29 | $17.64 | $17.89 | $17.64 | $17.88 | $17.88 | 82,275 |
2017-08-28 | $17.73 | $17.83 | $17.53 | $17.78 | $17.78 | 102,201 |
2017-08-25 | $17.62 | $17.73 | $17.45 | $17.71 | $17.71 | 85,971 |
2017-08-24 | $17.68 | $17.75 | $17.45 | $17.61 | $17.61 | 79,558 |
2017-08-23 | $17.61 | $17.71 | $17.60 | $17.65 | $17.65 | 92,797 |
2017-08-22 | $17.74 | $17.77 | $17.57 | $17.75 | $17.75 | 112,905 |
2017-08-21 | $17.65 | $17.75 | $17.57 | $17.71 | $17.71 | 133,890 |
2017-08-18 | $17.46 | $17.65 | $17.46 | $17.62 | $17.62 | 158,980 |
2017-08-17 | $17.68 | $17.82 | $17.51 | $17.60 | $17.60 | 190,740 |
2017-08-16 | $17.60 | $17.85 | $17.53 | $17.71 | $17.71 | 107,303 |
2017-08-15 | $17.76 | $17.79 | $17.46 | $17.48 | $17.48 | 84,711 |
2017-08-14 | $17.17 | $17.73 | $17.17 | $17.68 | $17.68 | 207,963 |
2017-08-11 | $17.51 | $17.51 | $17.07 | $17.09 | $17.09 | 123,139 |
2017-08-10 | $17.55 | $17.71 | $17.38 | $17.39 | $17.39 | 126,763 |
2017-08-09 | $17.58 | $17.81 | $17.54 | $17.62 | $17.62 | 145,387 |
2017-08-08 | $17.44 | $17.86 | $17.21 | $17.66 | $17.66 | 225,578 |
2017-08-07 | $17.26 | $17.69 | $16.99 | $17.52 | $17.52 | 201,825 |
2017-08-04 | $17.17 | $17.46 | $16.96 | $17.25 | $17.25 | 134,440 |
2017-08-03 | $18.13 | $18.72 | $16.70 | $17.01 | $17.01 | 279,797 |
2017-08-02 | $19.05 | $19.05 | $18.34 | $18.41 | $18.41 | 187,594 |
2017-08-01 | $18.79 | $19.02 | $18.60 | $18.99 | $18.99 | 102,023 |
2017-07-31 | $18.88 | $18.88 | $18.61 | $18.80 | $18.80 | 107,473 |
2017-07-28 | $18.61 | $18.82 | $18.58 | $18.79 | $18.79 | 85,605 |
2017-07-27 | $18.72 | $18.95 | $18.55 | $18.73 | $18.73 | 97,446 |
2017-07-26 | $18.76 | $18.98 | $18.61 | $18.67 | $18.67 | 113,645 |
2017-07-25 | $18.62 | $18.81 | $18.61 | $18.75 | $18.75 | 117,381 |
2017-07-24 | $18.58 | $18.64 | $18.39 | $18.57 | $18.57 | 111,329 |
2017-07-21 | $18.68 | $18.68 | $18.42 | $18.56 | $18.56 | 149,855 |
2017-07-20 | $18.59 | $18.60 | $18.52 | $18.58 | $18.58 | 55,857 |
2017-07-19 | $18.62 | $18.63 | $18.45 | $18.59 | $18.59 | 79,209 |
2017-07-18 | $18.50 | $18.54 | $18.32 | $18.54 | $18.54 | 74,282 |
2017-07-17 | $18.52 | $18.65 | $18.41 | $18.50 | $18.50 | 133,474 |
2017-07-14 | $18.60 | $18.72 | $18.45 | $18.53 | $18.53 | 126,624 |
2017-07-13 | $18.29 | $18.72 | $18.27 | $18.63 | $18.63 | 208,377 |
2017-07-12 | $18.35 | $18.57 | $18.28 | $18.33 | $18.33 | 157,100 |
2017-07-11 | $18.16 | $18.53 | $17.90 | $18.29 | $18.29 | 160,078 |
2017-07-10 | $18.14 | $18.38 | $17.87 | $18.10 | $18.10 | 237,125 |
2017-07-07 | $18.00 | $18.24 | $17.92 | $18.12 | $18.12 | 227,185 |
2017-07-06 | $18.11 | $18.12 | $17.85 | $17.91 | $17.91 | 114,156 |
2017-07-05 | $18.59 | $18.59 | $18.01 | $18.15 | $18.15 | 131,130 |
2017-07-03 | $18.64 | $18.77 | $18.07 | $18.58 | $18.58 | 79,493 |
2017-06-30 | $18.71 | $18.74 | $18.38 | $18.64 | $18.64 | 121,168 |
2017-06-29 | $18.95 | $18.95 | $18.45 | $18.64 | $18.64 | 148,466 |
2017-06-28 | $18.93 | $19.12 | $18.79 | $18.94 | $18.94 | 198,375 |
2017-06-27 | $18.93 | $18.97 | $18.64 | $18.83 | $18.83 | 188,094 |
2017-06-26 | $18.50 | $18.98 | $18.34 | $18.92 | $18.92 | 507,578 |
2017-06-23 | $17.72 | $18.57 | $17.69 | $18.47 | $18.47 | 877,256 |
2017-06-22 | $17.43 | $17.66 | $17.39 | $17.55 | $17.55 | 325,602 |
2017-06-21 | $17.26 | $17.54 | $17.08 | $17.40 | $17.40 | 150,573 |
2017-06-20 | $17.43 | $17.58 | $17.17 | $17.23 | $17.23 | 52,702 |
2017-06-19 | $17.40 | $17.49 | $17.21 | $17.43 | $17.43 | 205,518 |
2017-06-16 | $17.38 | $17.45 | $17.18 | $17.38 | $17.38 | 201,268 |
2017-06-15 | $17.43 | $17.57 | $17.32 | $17.55 | $17.55 | 96,447 |
2017-06-14 | $17.59 | $17.68 | $17.47 | $17.61 | $17.61 | 109,758 |
2017-06-13 | $17.49 | $17.65 | $17.31 | $17.53 | $17.53 | 132,148 |
2017-06-12 | $17.19 | $17.51 | $17.19 | $17.38 | $17.38 | 144,076 |
2017-06-09 | $17.27 | $17.52 | $17.11 | $17.25 | $17.25 | 115,211 |
2017-06-08 | $17.08 | $17.36 | $17.05 | $17.26 | $17.26 | 85,681 |
2017-06-07 | $17.14 | $17.29 | $16.97 | $17.11 | $17.11 | 94,510 |
2017-06-06 | $17.17 | $17.31 | $17.00 | $17.15 | $17.15 | 88,175 |
2017-06-05 | $17.45 | $17.45 | $17.19 | $17.27 | $17.27 | 62,703 |
2017-06-02 | $17.61 | $17.84 | $17.42 | $17.46 | $17.46 | 171,429 |
2017-06-01 | $17.27 | $17.60 | $17.26 | $17.58 | $17.58 | 128,849 |
2017-05-31 | $17.28 | $17.57 | $17.27 | $17.27 | $17.27 | 167,664 |
2017-05-30 | $16.93 | $17.30 | $16.88 | $17.20 | $17.20 | 138,534 |
2017-05-26 | $17.59 | $17.59 | $16.82 | $16.87 | $16.87 | 250,160 |
2017-05-25 | $17.04 | $17.65 | $16.97 | $17.60 | $17.60 | 221,822 |
2017-05-24 | $16.87 | $17.02 | $16.84 | $16.95 | $16.95 | 176,224 |
2017-05-23 | $16.72 | $16.94 | $16.62 | $16.85 | $16.85 | 148,746 |
2017-05-22 | $16.50 | $16.79 | $16.50 | $16.63 | $16.63 | 61,685 |
2017-05-19 | $16.68 | $16.81 | $16.45 | $16.47 | $16.47 | 89,331 |
2017-05-18 | $16.71 | $16.80 | $16.60 | $16.68 | $16.68 | 139,130 |
2017-05-17 | $16.91 | $17.08 | $16.66 | $16.68 | $16.68 | 201,508 |
2017-05-16 | $17.03 | $17.15 | $16.81 | $17.08 | $17.08 | 158,774 |
2017-05-15 | $16.36 | $16.97 | $16.34 | $16.97 | $16.97 | 268,594 |
2017-05-12 | $16.30 | $16.50 | $16.29 | $16.37 | $16.37 | 273,954 |
2017-05-11 | $16.80 | $16.90 | $16.37 | $16.37 | $16.37 | 152,259 |
2017-05-10 | $16.95 | $17.07 | $16.81 | $16.88 | $16.88 | 146,549 |
2017-05-09 | $16.84 | $17.18 | $16.75 | $17.03 | $17.03 | 303,419 |
2017-05-08 | $16.66 | $17.10 | $16.54 | $16.82 | $16.82 | 201,242 |
2017-05-05 | $16.61 | $16.89 | $16.23 | $16.60 | $16.60 | 211,295 |
2017-05-04 | $16.36 | $17.19 | $16.20 | $16.62 | $16.62 | 246,652 |
2017-05-03 | $17.30 | $17.38 | $17.02 | $17.29 | $17.29 | 293,027 |
2017-05-02 | $17.35 | $17.42 | $17.30 | $17.37 | $17.37 | 160,638 |
2017-05-01 | $17.45 | $17.53 | $17.28 | $17.35 | $17.35 | 84,101 |
2017-04-28 | $17.56 | $17.57 | $17.33 | $17.42 | $17.42 | 78,322 |
2017-04-27 | $17.65 | $17.75 | $17.51 | $17.57 | $17.57 | 125,672 |
2017-04-26 | $17.62 | $17.81 | $17.58 | $17.64 | $17.64 | 173,119 |
2017-04-25 | $17.57 | $17.81 | $17.53 | $17.65 | $17.65 | 161,001 |
2017-04-24 | $17.89 | $17.89 | $17.43 | $17.45 | $17.45 | 92,596 |
2017-04-21 | $17.52 | $17.73 | $17.40 | $17.64 | $17.64 | 100,092 |
2017-04-20 | $17.30 | $17.56 | $17.30 | $17.52 | $17.52 | 121,516 |
2017-04-19 | $17.26 | $17.33 | $17.17 | $17.25 | $17.25 | 80,795 |
2017-04-18 | $17.03 | $17.20 | $16.92 | $17.17 | $17.17 | 80,395 |
2017-04-17 | $16.99 | $17.08 | $16.83 | $17.05 | $17.05 | 131,869 |
2017-04-13 | $17.04 | $17.29 | $16.90 | $16.96 | $16.96 | 80,959 |
2017-04-12 | $17.14 | $17.17 | $16.91 | $17.01 | $17.01 | 88,971 |
2017-04-11 | $17.00 | $17.33 | $16.96 | $17.17 | $17.17 | 121,424 |
2017-04-10 | $17.00 | $17.30 | $16.92 | $17.02 | $17.02 | 107,325 |
2017-04-07 | $16.89 | $17.22 | $16.72 | $17.08 | $17.08 | 146,002 |
2017-04-06 | $16.92 | $16.96 | $16.74 | $16.92 | $16.92 | 120,539 |
2017-04-05 | $17.00 | $17.29 | $16.80 | $16.92 | $16.92 | 218,449 |
2017-04-04 | $16.81 | $17.18 | $16.71 | $16.91 | $16.91 | 185,934 |
2017-04-03 | $17.50 | $17.50 | $16.76 | $16.83 | $16.83 | 148,740 |
2017-03-31 | $17.26 | $17.38 | $17.09 | $17.36 | $17.36 | 331,172 |
2017-03-30 | $17.01 | $17.42 | $16.97 | $17.21 | $17.21 | 551,099 |
2017-03-29 | $17.10 | $17.10 | $16.80 | $16.98 | $16.98 | 332,820 |
2017-03-28 | $17.24 | $17.24 | $17.04 | $17.09 | $17.09 | 224,810 |
2017-03-27 | $17.20 | $17.38 | $16.99 | $17.27 | $17.27 | 157,243 |
2017-03-24 | $17.35 | $17.52 | $17.28 | $17.36 | $17.36 | 205,892 |
2017-03-23 | $17.31 | $17.43 | $17.26 | $17.33 | $17.33 | 145,222 |
2017-03-22 | $17.62 | $17.68 | $17.30 | $17.48 | $17.48 | 90,083 |
2017-03-21 | $18.08 | $18.08 | $17.66 | $17.67 | $17.67 | 69,254 |
2017-03-20 | $18.10 | $18.33 | $17.90 | $18.04 | $18.04 | 93,637 |
2017-03-17 | $18.29 | $18.36 | $18.03 | $18.15 | $18.15 | 311,259 |
2017-03-16 | $17.89 | $18.51 | $17.89 | $18.46 | $18.46 | 122,215 |
2017-03-15 | $17.89 | $17.98 | $17.81 | $17.83 | $17.83 | 191,919 |
2017-03-14 | $18.08 | $18.24 | $17.78 | $17.78 | $17.78 | 113,843 |
2017-03-13 | $17.98 | $18.37 | $17.88 | $18.24 | $18.24 | 125,281 |
2017-03-10 | $17.79 | $18.00 | $17.79 | $17.97 | $17.97 | 107,279 |
2017-03-09 | $17.77 | $17.85 | $17.68 | $17.73 | $17.73 | 92,412 |
2017-03-08 | $17.72 | $17.91 | $17.52 | $17.75 | $17.75 | 191,902 |
2017-03-07 | $17.82 | $17.84 | $17.63 | $17.71 | $17.71 | 107,353 |
2017-03-06 | $17.73 | $17.95 | $17.63 | $17.87 | $17.87 | 123,741 |
2017-03-03 | $18.20 | $18.26 | $17.79 | $17.86 | $17.86 | 96,571 |
2017-03-02 | $18.32 | $18.60 | $18.18 | $18.24 | $18.24 | 186,121 |
2017-03-01 | $18.45 | $18.70 | $18.18 | $18.36 | $18.36 | 238,930 |
2017-02-28 | $18.88 | $19.06 | $17.80 | $18.17 | $18.17 | 329,919 |
2017-02-27 | $17.90 | $18.05 | $17.68 | $17.96 | $17.96 | 166,502 |
2017-02-24 | $18.01 | $18.11 | $17.85 | $17.91 | $17.91 | 114,161 |
2017-02-23 | $18.22 | $18.22 | $18.05 | $18.13 | $18.13 | 82,819 |
2017-02-22 | $18.07 | $18.27 | $18.02 | $18.22 | $18.22 | 58,672 |
2017-02-21 | $18.40 | $18.40 | $18.07 | $18.20 | $18.20 | 132,262 |
2017-02-17 | $18.30 | $18.35 | $18.13 | $18.29 | $18.29 | 96,897 |
2017-02-16 | $18.30 | $18.50 | $18.17 | $18.30 | $18.30 | 95,030 |
2017-02-15 | $18.00 | $18.32 | $18.00 | $18.28 | $18.28 | 49,870 |
2017-02-14 | $17.92 | $18.15 | $17.84 | $18.12 | $18.12 | 74,274 |
2017-02-13 | $18.13 | $18.29 | $17.97 | $18.04 | $18.04 | 65,847 |
2017-02-10 | $18.07 | $18.15 | $17.92 | $18.08 | $18.08 | 71,411 |
2017-02-09 | $17.61 | $18.09 | $17.61 | $18.04 | $18.04 | 85,384 |
2017-02-08 | $17.53 | $17.71 | $17.45 | $17.62 | $17.62 | 63,984 |
2017-02-07 | $17.87 | $18.01 | $17.55 | $17.60 | $17.60 | 141,546 |
2017-02-06 | $17.88 | $17.94 | $17.78 | $17.84 | $17.84 | 80,128 |
2017-02-03 | $17.71 | $18.00 | $17.58 | $17.99 | $17.99 | 73,697 |
2017-02-02 | $17.58 | $17.85 | $17.41 | $17.58 | $17.58 | 88,477 |
2017-02-01 | $17.88 | $17.92 | $17.48 | $17.56 | $17.56 | 117,429 |
2017-01-31 | $17.65 | $17.79 | $17.57 | $17.73 | $17.73 | 105,139 |
2017-01-30 | $17.89 | $17.98 | $17.56 | $17.71 | $17.71 | 125,660 |
2017-01-27 | $18.01 | $18.03 | $17.83 | $17.97 | $17.97 | 57,273 |
2017-01-26 | $18.07 | $18.07 | $17.75 | $17.88 | $17.88 | 89,939 |
2017-01-25 | $17.95 | $18.17 | $17.95 | $18.13 | $18.13 | 80,913 |
2017-01-24 | $17.63 | $18.00 | $17.62 | $17.85 | $17.85 | 116,610 |
2017-01-23 | $17.60 | $17.70 | $17.50 | $17.60 | $17.60 | 93,657 |
2017-01-20 | $17.70 | $17.77 | $17.55 | $17.65 | $17.65 | 100,465 |
2017-01-19 | $17.66 | $17.78 | $17.54 | $17.66 | $17.66 | 106,780 |
2017-01-18 | $17.74 | $17.76 | $17.57 | $17.65 | $17.65 | 88,027 |
2017-01-17 | $17.79 | $17.88 | $17.63 | $17.65 | $17.65 | 97,419 |
2017-01-13 | $17.68 | $17.95 | $17.53 | $17.93 | $17.93 | 105,532 |
2017-01-12 | $17.55 | $17.66 | $17.44 | $17.58 | $17.58 | 504,208 |
2017-01-11 | $17.56 | $17.88 | $17.48 | $17.68 | $17.68 | 201,027 |
2017-01-10 | $17.48 | $17.65 | $17.47 | $17.56 | $17.56 | 305,997 |
2017-01-09 | $17.47 | $17.70 | $17.32 | $17.43 | $17.43 | 172,327 |
2017-01-06 | $17.75 | $17.78 | $17.51 | $17.55 | $17.55 | 130,700 |
2017-01-05 | $17.82 | $18.06 | $17.64 | $17.66 | $17.66 | 237,316 |
2017-01-04 | $17.87 | $18.04 | $17.66 | $17.76 | $17.76 | 322,213 |
2017-01-03 | $17.70 | $18.22 | $17.68 | $17.70 | $17.70 | 245,087 |
2016-12-30 | $17.64 | $17.65 | $17.46 | $17.49 | $17.49 | 124,761 |
2016-12-29 | $17.82 | $18.00 | $17.63 | $17.66 | $17.66 | 111,437 |
2016-12-28 | $18.32 | $18.32 | $17.74 | $17.78 | $17.78 | 86,714 |
2016-12-27 | $18.08 | $18.40 | $18.04 | $18.25 | $18.25 | 138,905 |
2016-12-23 | $18.24 | $18.31 | $17.93 | $18.10 | $18.10 | 85,495 |
2016-12-22 | $18.64 | $18.70 | $18.17 | $18.24 | $18.24 | 113,943 |
2016-12-21 | $18.72 | $18.87 | $18.35 | $18.74 | $18.74 | 176,566 |
2016-12-20 | $18.94 | $19.05 | $18.62 | $18.80 | $18.80 | 127,866 |
2016-12-19 | $18.87 | $19.07 | $18.67 | $18.81 | $18.81 | 195,966 |
2016-12-16 | $19.32 | $19.32 | $18.71 | $18.80 | $18.80 | 678,649 |
2016-12-15 | $19.33 | $19.66 | $19.15 | $19.27 | $19.27 | 204,935 |
2016-12-14 | $19.15 | $19.32 | $18.95 | $19.31 | $19.31 | 208,330 |
2016-12-13 | $19.02 | $19.20 | $18.91 | $19.12 | $19.12 | 256,418 |
2016-12-12 | $18.79 | $19.04 | $18.66 | $18.93 | $18.93 | 157,057 |
2016-12-09 | $18.50 | $18.81 | $18.44 | $18.76 | $18.76 | 199,799 |
2016-12-08 | $17.97 | $18.67 | $17.97 | $18.49 | $18.49 | 307,424 |
2016-12-07 | $17.99 | $18.14 | $17.95 | $17.98 | $17.98 | 274,459 |
2016-12-06 | $18.10 | $18.10 | $17.91 | $17.98 | $17.98 | 145,052 |
2016-12-05 | $17.93 | $18.22 | $17.90 | $18.04 | $18.04 | 384,481 |
2016-12-02 | $17.85 | $17.92 | $17.67 | $17.68 | $17.68 | 111,995 |
2016-12-01 | $18.01 | $18.22 | $17.77 | $17.81 | $17.81 | 182,022 |
2016-11-30 | $18.27 | $18.32 | $17.94 | $18.00 | $18.00 | 324,605 |
2016-11-29 | $18.19 | $18.41 | $18.04 | $18.06 | $18.06 | 170,178 |
2016-11-28 | $17.95 | $18.31 | $17.54 | $18.12 | $18.12 | 187,511 |
2016-11-25 | $18.04 | $18.16 | $17.95 | $18.02 | $18.02 | 55,628 |
2016-11-23 | $18.03 | $18.08 | $17.95 | $18.00 | $18.00 | 165,584 |
2016-11-22 | $18.01 | $18.09 | $17.76 | $18.04 | $18.04 | 179,071 |
2016-11-21 | $18.00 | $18.21 | $17.77 | $18.00 | $18.00 | 161,391 |
2016-11-18 | $18.00 | $18.17 | $17.88 | $18.00 | $18.00 | 238,033 |
2016-11-17 | $17.68 | $18.10 | $17.68 | $17.91 | $17.91 | 154,303 |
2016-11-16 | $17.51 | $17.97 | $17.48 | $17.70 | $17.70 | 233,702 |
2016-11-15 | $17.51 | $17.58 | $17.20 | $17.46 | $17.46 | 158,981 |
2016-11-14 | $17.62 | $18.05 | $17.29 | $17.50 | $17.50 | 186,024 |
2016-11-11 | $16.87 | $18.35 | $16.75 | $17.50 | $17.50 | 331,207 |
2016-11-10 | $16.76 | $17.05 | $16.35 | $16.87 | $16.87 | 165,060 |
2016-11-09 | $16.00 | $16.74 | $15.75 | $16.62 | $16.62 | 207,349 |
2016-11-08 | $15.29 | $16.30 | $15.24 | $16.22 | $16.22 | 197,038 |
2016-11-07 | $14.48 | $15.41 | $14.48 | $15.36 | $15.36 | 304,162 |
2016-11-04 | $14.78 | $15.43 | $14.15 | $14.27 | $14.27 | 337,275 |
2016-11-03 | $15.40 | $16.43 | $15.40 | $15.86 | $15.86 | 488,992 |
2016-11-02 | $18.35 | $18.63 | $17.87 | $17.88 | $17.88 | 135,683 |
2016-11-01 | $18.59 | $18.64 | $18.27 | $18.33 | $18.33 | 113,218 |
2016-10-31 | $18.43 | $18.71 | $18.21 | $18.61 | $18.61 | 114,238 |
2016-10-28 | $18.42 | $18.61 | $18.34 | $18.39 | $18.39 | 49,898 |
2016-10-27 | $18.73 | $19.09 | $18.37 | $18.47 | $18.47 | 42,126 |
2016-10-26 | $18.76 | $18.92 | $18.61 | $18.69 | $18.69 | 130,708 |
2016-10-25 | $18.62 | $18.99 | $18.50 | $18.86 | $18.86 | 105,941 |
2016-10-24 | $18.40 | $18.79 | $18.36 | $18.64 | $18.64 | 172,717 |
2016-10-21 | $18.52 | $19.07 | $18.37 | $18.40 | $18.40 | 53,301 |
2016-10-20 | $18.89 | $18.91 | $18.64 | $18.66 | $18.66 | 42,958 |
2016-10-19 | $18.90 | $19.10 | $18.77 | $18.97 | $18.97 | 66,699 |
2016-10-18 | $19.10 | $19.10 | $18.82 | $18.84 | $18.84 | 70,853 |
2016-10-17 | $19.10 | $19.14 | $18.91 | $18.91 | $18.91 | 43,673 |
2016-10-14 | $19.00 | $19.29 | $19.00 | $19.15 | $19.15 | 85,963 |
2016-10-13 | $19.23 | $19.23 | $18.81 | $18.96 | $18.96 | 116,276 |
2016-10-12 | $19.10 | $19.28 | $18.83 | $19.18 | $19.18 | 70,750 |
2016-10-11 | $19.58 | $19.58 | $19.06 | $19.06 | $19.06 | 71,591 |
2016-10-10 | $19.67 | $19.75 | $19.42 | $19.58 | $19.58 | 80,072 |
2016-10-07 | $19.81 | $19.81 | $19.42 | $19.53 | $19.53 | 123,315 |
2016-10-06 | $19.77 | $19.91 | $19.57 | $19.87 | $19.87 | 85,115 |
2016-10-05 | $19.92 | $20.11 | $19.82 | $19.87 | $19.87 | 74,382 |
2016-10-04 | $19.98 | $20.00 | $19.78 | $19.98 | $19.98 | 97,679 |
2016-10-03 | $20.14 | $20.14 | $19.83 | $19.91 | $19.91 | 87,192 |
2016-09-30 | $19.97 | $20.24 | $19.71 | $20.15 | $20.15 | 220,465 |
2016-09-29 | $19.97 | $19.99 | $19.73 | $19.84 | $19.84 | 88,849 |
2016-09-28 | $19.79 | $20.00 | $19.66 | $19.97 | $19.97 | 84,337 |
2016-09-27 | $19.73 | $19.89 | $19.60 | $19.83 | $19.83 | 213,565 |
2016-09-26 | $19.70 | $19.97 | $19.22 | $19.69 | $19.69 | 142,633 |
2016-09-23 | $19.93 | $19.93 | $18.96 | $19.79 | $19.79 | 200,837 |
2016-09-22 | $20.09 | $20.25 | $19.16 | $20.15 | $20.15 | 101,057 |
2016-09-21 | $19.57 | $19.99 | $19.57 | $19.95 | $19.95 | 107,046 |
2016-09-20 | $19.58 | $19.72 | $19.38 | $19.52 | $19.52 | 91,407 |
2016-09-19 | $19.60 | $19.85 | $19.42 | $19.58 | $19.58 | 114,001 |
2016-09-16 | $19.74 | $19.86 | $19.41 | $19.60 | $19.60 | 198,523 |
2016-09-15 | $19.40 | $19.77 | $19.32 | $19.72 | $19.72 | 153,737 |
2016-09-14 | $19.64 | $20.07 | $19.33 | $19.34 | $19.34 | 67,301 |
2016-09-13 | $19.90 | $19.98 | $19.43 | $19.56 | $19.56 | 73,570 |
2016-09-12 | $19.67 | $20.10 | $19.67 | $20.07 | $20.07 | 80,639 |
2016-09-09 | $20.27 | $20.33 | $19.79 | $19.79 | $19.79 | 101,012 |
2016-09-08 | $20.30 | $20.45 | $20.19 | $20.39 | $20.39 | 307,265 |
2016-09-07 | $20.26 | $20.48 | $20.23 | $20.39 | $20.39 | 211,639 |
2016-09-06 | $20.30 | $20.33 | $20.18 | $20.26 | $20.26 | 73,965 |
2016-09-02 | $20.28 | $20.39 | $20.20 | $20.24 | $20.24 | 75,541 |
2016-09-01 | $20.03 | $20.20 | $19.84 | $20.20 | $20.20 | 90,621 |
2016-08-31 | $20.20 | $20.20 | $19.87 | $19.97 | $19.97 | 101,429 |
2016-08-30 | $20.23 | $20.30 | $20.02 | $20.16 | $20.16 | 44,426 |
2016-08-29 | $20.17 | $20.21 | $20.01 | $20.15 | $20.15 | 114,993 |
2016-08-26 | $20.40 | $20.79 | $20.03 | $20.10 | $20.10 | 95,410 |
2016-08-25 | $20.13 | $20.45 | $20.00 | $20.44 | $20.44 | 141,926 |
2016-08-24 | $20.50 | $20.67 | $20.14 | $20.23 | $20.23 | 83,042 |
2016-08-23 | $20.21 | $20.52 | $20.17 | $20.45 | $20.45 | 143,155 |
2016-08-22 | $19.98 | $20.23 | $19.82 | $20.10 | $20.10 | 128,851 |
2016-08-19 | $20.01 | $20.14 | $19.79 | $20.02 | $20.02 | 132,520 |
2016-08-18 | $19.88 | $20.05 | $19.70 | $19.99 | $19.99 | 126,657 |
2016-08-17 | $19.77 | $19.92 | $19.55 | $19.82 | $19.82 | 145,957 |
2016-08-16 | $20.25 | $20.62 | $19.92 | $19.93 | $19.93 | 116,482 |
2016-08-15 | $20.27 | $20.28 | $19.87 | $20.24 | $20.24 | 114,595 |
2016-08-12 | $20.51 | $20.51 | $20.11 | $20.26 | $20.26 | 183,950 |
2016-08-11 | $20.53 | $21.19 | $17.66 | $20.43 | $20.43 | 131,503 |
2016-08-10 | $20.32 | $20.49 | $20.02 | $20.49 | $20.49 | 153,573 |
2016-08-09 | $20.36 | $20.44 | $20.21 | $20.25 | $20.25 | 89,077 |
2016-08-08 | $20.17 | $20.38 | $19.98 | $20.30 | $20.30 | 205,297 |
2016-08-05 | $19.86 | $20.35 | $19.02 | $20.11 | $20.11 | 390,946 |
2016-08-04 | $19.12 | $20.15 | $17.92 | $19.98 | $19.98 | 817,160 |
2016-08-03 | $22.21 | $22.27 | $20.22 | $22.17 | $22.17 | 86,425 |
2016-08-02 | $22.33 | $22.66 | $22.12 | $22.15 | $22.15 | 142,135 |
2016-08-01 | $22.21 | $22.60 | $22.14 | $22.49 | $22.49 | 155,456 |
2016-07-29 | $22.39 | $22.39 | $22.11 | $22.22 | $22.22 | 126,018 |
2016-07-28 | $22.44 | $22.53 | $22.05 | $22.40 | $22.40 | 96,533 |
2016-07-27 | $22.25 | $22.50 | $22.25 | $22.43 | $22.43 | 63,625 |
2016-07-26 | $21.92 | $22.21 | $21.89 | $22.21 | $22.21 | 109,412 |
2016-07-25 | $21.86 | $21.97 | $21.27 | $21.90 | $21.90 | 82,168 |
2016-07-22 | $21.53 | $22.00 | $21.53 | $21.93 | $21.93 | 160,098 |
2016-07-21 | $21.79 | $21.82 | $21.05 | $21.51 | $21.51 | 70,287 |
2016-07-20 | $21.51 | $21.88 | $21.44 | $21.81 | $21.81 | 98,637 |
2016-07-19 | $21.42 | $21.74 | $21.33 | $21.41 | $21.41 | 120,330 |
2016-07-18 | $21.40 | $21.63 | $21.29 | $21.41 | $21.41 | 104,327 |
2016-07-15 | $21.88 | $21.88 | $21.24 | $21.34 | $21.34 | 171,699 |
2016-07-14 | $21.60 | $21.84 | $21.47 | $21.82 | $21.82 | 138,020 |
2016-07-13 | $21.39 | $21.59 | $21.19 | $21.58 | $21.58 | 133,778 |
2016-07-12 | $21.29 | $21.54 | $21.04 | $21.27 | $21.27 | 105,064 |
2016-07-11 | $20.86 | $21.19 | $20.86 | $21.19 | $21.19 | 103,755 |
2016-07-08 | $20.54 | $20.89 | $18.98 | $20.82 | $20.82 | 130,096 |
2016-07-07 | $20.39 | $20.56 | $19.63 | $20.39 | $20.39 | 179,499 |
2016-07-06 | $20.19 | $20.72 | $20.15 | $20.28 | $20.28 | 184,866 |
2016-07-05 | $20.37 | $20.56 | $20.15 | $20.34 | $20.34 | 83,842 |
2016-07-01 | $20.26 | $20.68 | $20.26 | $20.55 | $20.55 | 71,797 |
2016-06-30 | $19.97 | $20.38 | $19.90 | $20.31 | $20.31 | 246,829 |
2016-06-29 | $19.76 | $20.01 | $19.65 | $20.00 | $20.00 | 125,644 |
2016-06-28 | $19.69 | $20.67 | $19.55 | $19.56 | $19.56 | 96,045 |
2016-06-27 | $20.54 | $20.54 | $19.58 | $19.58 | $19.58 | 274,673 |
2016-06-24 | $20.51 | $21.00 | $20.22 | $20.72 | $20.72 | 220,775 |
2016-06-23 | $20.92 | $21.23 | $20.92 | $21.21 | $21.21 | 222,280 |
2016-06-22 | $20.85 | $21.04 | $20.72 | $20.80 | $20.80 | 148,372 |
2016-06-21 | $20.95 | $21.07 | $20.72 | $20.85 | $20.85 | 68,283 |
2016-06-20 | $20.82 | $21.18 | $20.82 | $20.91 | $20.91 | 53,868 |
2016-06-17 | $21.18 | $21.18 | $20.42 | $20.57 | $20.57 | 318,371 |
2016-06-16 | $20.96 | $21.15 | $20.73 | $21.11 | $21.11 | 65,541 |
2016-06-15 | $21.07 | $21.26 | $20.80 | $21.06 | $21.06 | 63,861 |
2016-06-14 | $21.08 | $21.17 | $20.85 | $21.05 | $21.05 | 57,429 |
2016-06-13 | $21.14 | $21.35 | $20.82 | $21.02 | $21.02 | 77,359 |
2016-06-10 | $21.20 | $21.39 | $21.02 | $21.21 | $21.21 | 120,683 |
2016-06-09 | $21.39 | $21.45 | $21.03 | $21.18 | $21.18 | 60,850 |
2016-06-08 | $21.19 | $21.51 | $21.16 | $21.43 | $21.43 | 60,156 |
2016-06-07 | $21.43 | $21.50 | $21.15 | $21.18 | $21.18 | 71,358 |
2016-06-06 | $21.18 | $21.49 | $21.05 | $21.47 | $21.47 | 98,238 |
2016-06-03 | $21.12 | $21.31 | $21.04 | $21.21 | $21.21 | 213,197 |
2016-06-02 | $20.81 | $21.13 | $20.81 | $21.13 | $21.13 | 164,587 |
2016-06-01 | $20.90 | $21.00 | $20.83 | $21.00 | $21.00 | 221,018 |
2016-05-31 | $20.87 | $21.01 | $20.81 | $20.95 | $20.95 | 232,685 |
2016-05-27 | $20.59 | $20.85 | $20.46 | $20.81 | $20.81 | 179,925 |
2016-05-26 | $20.75 | $20.78 | $20.59 | $20.64 | $20.64 | 54,994 |
2016-05-25 | $20.76 | $20.80 | $20.62 | $20.69 | $20.69 | 58,350 |
2016-05-24 | $20.41 | $20.64 | $20.36 | $20.63 | $20.63 | 173,653 |
2016-05-23 | $20.33 | $20.51 | $20.12 | $20.30 | $20.30 | 143,425 |
2016-05-20 | $20.37 | $20.45 | $20.08 | $20.24 | $20.24 | 111,359 |
2016-05-19 | $20.26 | $20.32 | $20.06 | $20.25 | $20.25 | 79,767 |
2016-05-18 | $20.14 | $20.45 | $19.89 | $20.34 | $20.34 | 99,855 |
2016-05-17 | $20.58 | $20.69 | $19.93 | $20.14 | $20.14 | 142,988 |
2016-05-16 | $20.66 | $20.79 | $20.49 | $20.61 | $20.61 | 75,899 |
2016-05-13 | $20.52 | $20.80 | $20.09 | $20.59 | $20.59 | 82,566 |
2016-05-12 | $20.66 | $20.94 | $20.43 | $20.59 | $20.59 | 78,822 |
2016-05-11 | $20.91 | $20.93 | $20.55 | $20.60 | $20.60 | 60,649 |
2016-05-10 | $20.60 | $21.00 | $20.59 | $20.91 | $20.91 | 61,075 |
2016-05-09 | $20.80 | $20.95 | $20.58 | $20.63 | $20.63 | 73,359 |
2016-05-06 | $20.53 | $20.83 | $20.30 | $20.83 | $20.83 | 237,400 |
2016-05-05 | $20.22 | $20.97 | $20.22 | $20.54 | $20.54 | 133,296 |
2016-05-04 | $20.71 | $20.75 | $19.37 | $20.31 | $20.31 | 103,685 |
2016-05-03 | $20.86 | $21.17 | $20.71 | $20.88 | $20.88 | 66,521 |
2016-05-02 | $21.00 | $21.15 | $20.68 | $21.10 | $21.10 | 108,900 |
2016-04-29 | $21.22 | $21.22 | $20.58 | $20.88 | $20.88 | 92,122 |
2016-04-28 | $21.17 | $21.52 | $21.16 | $21.26 | $21.26 | 109,825 |
2016-04-27 | $21.23 | $21.39 | $20.83 | $21.32 | $21.32 | 69,021 |
2016-04-26 | $21.17 | $21.32 | $20.90 | $21.26 | $21.26 | 75,015 |
2016-04-25 | $21.50 | $21.50 | $20.86 | $21.06 | $21.06 | 76,585 |
2016-04-22 | $20.97 | $21.15 | $20.92 | $21.12 | $21.12 | 89,935 |
2016-04-21 | $20.83 | $21.14 | $20.78 | $21.07 | $21.07 | 140,916 |
2016-04-20 | $20.80 | $20.88 | $20.59 | $20.84 | $20.84 | 70,149 |
2016-04-19 | $21.10 | $21.10 | $20.68 | $20.86 | $20.86 | 60,998 |
2016-04-18 | $21.03 | $21.48 | $20.88 | $21.11 | $21.11 | 76,431 |
2016-04-15 | $20.39 | $21.25 | $20.39 | $21.13 | $21.13 | 118,266 |
2016-04-14 | $20.32 | $20.57 | $20.23 | $20.38 | $20.38 | 53,203 |
2016-04-13 | $20.02 | $20.45 | $20.02 | $20.37 | $20.37 | 83,405 |
2016-04-12 | $19.86 | $20.60 | $19.83 | $19.96 | $19.96 | 52,422 |
2016-04-11 | $20.35 | $20.55 | $19.89 | $19.89 | $19.89 | 72,815 |
2016-04-08 | $20.39 | $20.45 | $20.09 | $20.20 | $20.20 | 50,511 |
2016-04-07 | $20.28 | $20.36 | $20.02 | $20.29 | $20.29 | 172,914 |
2016-04-06 | $20.40 | $20.59 | $20.26 | $20.45 | $20.45 | 86,570 |
2016-04-05 | $20.59 | $21.05 | $20.31 | $20.33 | $20.33 | 109,361 |
2016-04-04 | $20.86 | $21.13 | $20.64 | $20.66 | $20.66 | 100,248 |
2016-04-01 | $21.66 | $21.71 | $20.33 | $20.86 | $20.86 | 277,870 |
2016-03-31 | $21.75 | $21.92 | $21.65 | $21.72 | $21.72 | 182,996 |
2016-03-30 | $21.05 | $21.73 | $21.04 | $21.69 | $21.69 | 223,302 |
2016-03-29 | $20.38 | $21.14 | $20.23 | $21.13 | $21.13 | 247,456 |
2016-03-28 | $20.48 | $20.60 | $20.32 | $20.49 | $20.49 | 102,427 |
2016-03-24 | $20.02 | $20.43 | $19.95 | $20.36 | $20.36 | 102,059 |
2016-03-23 | $19.88 | $20.40 | $19.83 | $20.17 | $20.17 | 420,676 |
2016-03-22 | $19.94 | $20.18 | $19.87 | $19.98 | $19.98 | 99,262 |
2016-03-21 | $19.89 | $20.24 | $19.87 | $19.98 | $19.98 | 109,752 |
2016-03-18 | $20.00 | $20.30 | $19.68 | $19.99 | $19.99 | 451,521 |
2016-03-17 | $19.54 | $19.99 | $19.49 | $19.87 | $19.87 | 92,122 |
2016-03-16 | $19.50 | $19.68 | $19.36 | $19.59 | $19.59 | 70,064 |
2016-03-15 | $19.50 | $19.67 | $19.42 | $19.55 | $19.55 | 78,148 |
2016-03-14 | $19.59 | $19.75 | $19.24 | $19.57 | $19.57 | 90,906 |
2016-03-11 | $19.59 | $19.87 | $19.34 | $19.61 | $19.61 | 184,712 |
2016-03-10 | $19.63 | $19.80 | $19.32 | $19.46 | $19.46 | 125,393 |
2016-03-09 | $19.45 | $19.66 | $19.28 | $19.60 | $19.60 | 91,259 |
2016-03-08 | $19.81 | $19.91 | $18.07 | $19.42 | $19.42 | 100,325 |
2016-03-07 | $19.82 | $20.01 | $19.70 | $19.89 | $19.89 | 157,982 |
2016-03-04 | $20.40 | $20.40 | $19.79 | $19.95 | $19.95 | 159,403 |
2016-03-03 | $19.00 | $20.48 | $19.00 | $20.17 | $20.17 | 501,715 |
2016-03-02 | $18.37 | $18.50 | $18.20 | $18.49 | $18.49 | 164,827 |
2016-03-01 | $18.21 | $18.45 | $18.06 | $18.40 | $18.40 | 124,048 |
2016-02-29 | $18.19 | $18.35 | $18.00 | $18.05 | $18.05 | 235,054 |
2016-02-26 | $18.17 | $18.43 | $18.06 | $18.15 | $18.15 | 98,644 |
2016-02-25 | $18.03 | $18.25 | $17.89 | $18.09 | $18.09 | 88,767 |
2016-02-24 | $17.61 | $18.01 | $17.25 | $17.98 | $17.98 | 56,552 |
2016-02-23 | $17.82 | $18.06 | $17.76 | $17.77 | $17.77 | 67,339 |
2016-02-22 | $18.09 | $18.16 | $17.81 | $17.87 | $17.87 | 74,824 |
2016-02-19 | $17.38 | $18.03 | $17.38 | $17.99 | $17.99 | 71,462 |
2016-02-18 | $17.48 | $17.64 | $17.25 | $17.41 | $17.41 | 107,474 |
2016-02-17 | $17.57 | $17.83 | $17.47 | $17.51 | $17.51 | 86,585 |
2016-02-16 | $17.57 | $17.63 | $17.31 | $17.49 | $17.49 | 98,494 |
2016-02-12 | $17.58 | $17.58 | $17.18 | $17.35 | $17.35 | 77,099 |
2016-02-11 | $16.89 | $17.52 | $16.69 | $17.45 | $17.45 | 124,965 |
2016-02-10 | $17.67 | $17.94 | $17.20 | $17.22 | $17.22 | 130,887 |
2016-02-09 | $17.43 | $17.76 | $17.31 | $17.46 | $17.46 | 112,912 |
2016-02-08 | $17.63 | $17.79 | $17.17 | $17.65 | $17.65 | 225,016 |
2016-02-05 | $18.68 | $18.69 | $17.96 | $17.99 | $17.99 | 232,261 |
2016-02-04 | $18.65 | $19.01 | $18.50 | $18.72 | $18.72 | 100,574 |
2016-02-03 | $18.95 | $19.30 | $18.39 | $18.74 | $18.74 | 124,232 |
2016-02-02 | $19.03 | $19.03 | $18.75 | $18.82 | $18.82 | 91,587 |
2016-02-01 | $18.95 | $19.37 | $18.83 | $19.21 | $19.21 | 250,481 |
2016-01-29 | $18.64 | $19.05 | $18.64 | $19.05 | $19.05 | 329,006 |
2016-01-28 | $18.64 | $18.85 | $18.45 | $18.61 | $18.61 | 96,641 |
2016-01-27 | $18.75 | $18.75 | $18.34 | $18.44 | $18.44 | 262,311 |
2016-01-26 | $18.41 | $18.90 | $18.39 | $18.85 | $18.85 | 197,336 |
2016-01-25 | $18.75 | $18.75 | $18.26 | $18.36 | $18.36 | 105,068 |
2016-01-22 | $18.51 | $18.95 | $18.50 | $18.78 | $18.78 | 351,880 |
2016-01-21 | $18.20 | $18.44 | $17.92 | $18.36 | $18.36 | 171,336 |
2016-01-20 | $17.77 | $18.44 | $17.47 | $18.20 | $18.20 | 147,588 |
2016-01-19 | $17.66 | $18.10 | $17.53 | $18.05 | $18.05 | 263,365 |
2016-01-15 | $16.39 | $17.50 | $15.47 | $17.48 | $17.48 | 424,786 |
2016-01-14 | $16.52 | $16.95 | $16.30 | $16.90 | $16.90 | 384,246 |
2016-01-13 | $16.54 | $16.57 | $15.94 | $16.32 | $16.32 | 144,437 |
2016-01-12 | $16.80 | $16.81 | $16.05 | $16.42 | $16.42 | 186,645 |
2016-01-11 | $16.51 | $17.56 | $15.98 | $16.53 | $16.53 | 344,265 |
2016-01-08 | $15.98 | $16.09 | $15.46 | $15.48 | $15.48 | 169,120 |
2016-01-07 | $15.86 | $16.21 | $15.75 | $15.94 | $15.94 | 124,432 |
2016-01-06 | $16.46 | $16.64 | $16.06 | $16.11 | $16.11 | 154,809 |
2016-01-05 | $16.81 | $17.14 | $16.47 | $16.69 | $16.69 | 164,279 |
2016-01-04 | $16.78 | $17.05 | $16.67 | $16.79 | $16.79 | 227,946 |
2015-12-31 | $17.52 | $17.71 | $17.11 | $17.12 | $17.12 | 147,700 |
2015-12-30 | $17.69 | $17.80 | $17.54 | $17.56 | $17.56 | 54,300 |
2015-12-29 | $17.67 | $18.00 | $17.49 | $17.68 | $17.68 | 81,000 |
2015-12-28 | $17.32 | $17.56 | $17.19 | $17.56 | $17.56 | 84,300 |
2015-12-24 | $17.12 | $17.59 | $17.12 | $17.38 | $17.38 | 69,700 |
2015-12-23 | $17.01 | $17.27 | $17.01 | $17.14 | $17.14 | 54,400 |
2015-12-22 | $16.90 | $16.97 | $16.56 | $16.94 | $16.94 | 60,500 |
2015-12-21 | $17.00 | $17.05 | $16.46 | $16.84 | $16.84 | 150,300 |
2015-12-18 | $17.28 | $17.41 | $16.93 | $16.93 | $16.93 | 267,300 |
2015-12-17 | $17.95 | $17.95 | $17.27 | $17.39 | $17.39 | 92,300 |
2015-12-16 | $17.84 | $17.93 | $17.70 | $17.91 | $17.91 | 84,200 |
2015-12-15 | $17.48 | $17.80 | $16.58 | $17.69 | $17.69 | 120,000 |
2015-12-14 | $17.15 | $17.37 | $17.03 | $17.30 | $17.30 | 129,500 |
2015-12-11 | $17.10 | $17.29 | $17.05 | $17.13 | $17.13 | 128,900 |
2015-12-10 | $17.14 | $17.55 | $17.07 | $17.36 | $17.36 | 116,900 |
2015-12-09 | $17.10 | $17.31 | $17.02 | $17.17 | $17.17 | 133,400 |
2015-12-08 | $17.38 | $17.38 | $16.98 | $17.19 | $17.19 | 98,200 |
2015-12-07 | $17.80 | $17.91 | $17.52 | $17.62 | $17.62 | 95,400 |
2015-12-04 | $17.72 | $17.94 | $17.71 | $17.81 | $17.81 | 112,300 |
2015-12-03 | $17.71 | $17.90 | $17.51 | $17.72 | $17.72 | 150,300 |
2015-12-02 | $17.62 | $17.80 | $17.34 | $17.68 | $17.68 | 72,300 |
2015-12-01 | $17.57 | $17.74 | $17.46 | $17.67 | $17.67 | 74,200 |
2015-11-30 | $17.50 | $17.61 | $17.40 | $17.48 | $17.48 | 142,900 |
2015-11-27 | $17.50 | $17.58 | $17.46 | $17.49 | $17.49 | 42,200 |
2015-11-25 | $17.51 | $17.59 | $17.27 | $17.50 | $17.50 | 76,000 |
2015-11-24 | $17.07 | $17.50 | $17.02 | $17.48 | $17.48 | 96,700 |
2015-11-23 | $17.20 | $17.25 | $17.07 | $17.20 | $17.20 | 124,800 |
2015-11-20 | $17.29 | $17.29 | $16.84 | $17.18 | $17.18 | 111,400 |
2015-11-19 | $17.10 | $17.34 | $17.10 | $17.19 | $17.19 | 79,600 |
2015-11-18 | $17.15 | $17.29 | $17.09 | $17.15 | $17.15 | 258,000 |
2015-11-17 | $16.95 | $17.24 | $16.86 | $17.11 | $17.11 | 148,700 |
2015-11-16 | $16.48 | $16.91 | $16.48 | $16.87 | $16.87 | 78,800 |
2015-11-13 | $16.44 | $16.91 | $16.39 | $16.63 | $16.63 | 73,600 |
2015-11-12 | $16.84 | $17.20 | $16.57 | $16.60 | $16.60 | 186,500 |
2015-11-11 | $17.23 | $17.43 | $16.98 | $17.04 | $17.04 | 76,100 |
2015-11-10 | $16.61 | $17.30 | $16.57 | $17.13 | $17.13 | 109,500 |
2015-11-09 | $17.26 | $17.29 | $16.60 | $16.61 | $16.61 | 106,000 |
2015-11-06 | $16.88 | $17.76 | $16.88 | $17.48 | $17.48 | 160,900 |
2015-11-05 | $17.00 | $17.20 | $15.90 | $16.78 | $16.78 | 145,900 |
2015-11-04 | $16.90 | $17.13 | $16.80 | $16.94 | $16.94 | 107,100 |
2015-11-03 | $16.75 | $17.04 | $16.74 | $16.87 | $16.87 | 99,800 |
2015-11-02 | $16.66 | $16.99 | $16.61 | $16.89 | $16.89 | 77,700 |
2015-10-30 | $16.84 | $16.94 | $16.60 | $16.72 | $16.72 | 104,300 |
2015-10-29 | $17.12 | $17.16 | $16.66 | $16.86 | $16.86 | 95,200 |
2015-10-28 | $16.37 | $17.16 | $16.32 | $17.15 | $17.15 | 105,400 |
2015-10-27 | $16.65 | $16.65 | $16.01 | $16.33 | $16.33 | 91,000 |
2015-10-26 | $16.83 | $17.01 | $16.59 | $16.73 | $16.73 | 70,700 |
2015-10-23 | $16.99 | $17.09 | $16.70 | $16.91 | $16.91 | 84,100 |
2015-10-22 | $16.15 | $16.80 | $16.15 | $16.79 | $16.79 | 79,900 |
2015-10-21 | $16.70 | $16.70 | $16.05 | $16.05 | $16.05 | 39,800 |
2015-10-20 | $16.73 | $16.83 | $16.44 | $16.60 | $16.60 | 45,600 |
2015-10-19 | $16.69 | $17.00 | $16.58 | $16.76 | $16.76 | 56,700 |
2015-10-16 | $16.93 | $16.99 | $16.62 | $16.78 | $16.78 | 112,200 |
2015-10-15 | $16.30 | $16.87 | $16.08 | $16.86 | $16.86 | 86,000 |
2015-10-14 | $16.30 | $16.67 | $16.15 | $16.22 | $16.22 | 106,400 |
2015-10-13 | $16.58 | $16.76 | $16.25 | $16.28 | $16.28 | 141,800 |
2015-10-12 | $16.42 | $16.94 | $16.27 | $16.72 | $16.72 | 134,800 |
2015-10-09 | $16.39 | $16.75 | $16.21 | $16.45 | $16.45 | 133,000 |
2015-10-08 | $16.35 | $16.52 | $16.26 | $16.34 | $16.34 | 99,200 |
2015-10-07 | $15.95 | $16.49 | $15.86 | $16.39 | $16.39 | 189,000 |
2015-10-06 | $16.18 | $16.36 | $15.73 | $15.84 | $15.84 | 66,200 |
2015-10-05 | $15.73 | $16.26 | $15.73 | $16.18 | $16.18 | 92,400 |
2015-10-02 | $15.03 | $15.59 | $14.90 | $15.56 | $15.56 | 105,300 |
2015-10-01 | $15.52 | $15.54 | $14.97 | $15.15 | $15.15 | 79,900 |
2015-09-30 | $15.41 | $15.52 | $15.26 | $15.43 | $15.43 | 124,200 |
2015-09-29 | $15.30 | $15.34 | $15.01 | $15.22 | $15.22 | 146,600 |
2015-09-28 | $15.53 | $15.84 | $15.19 | $15.24 | $15.24 | 158,200 |
2015-09-25 | $15.71 | $15.93 | $15.27 | $15.58 | $15.58 | 178,900 |
2015-09-24 | $15.38 | $15.56 | $15.18 | $15.53 | $15.53 | 119,600 |
2015-09-23 | $15.61 | $15.70 | $15.34 | $15.45 | $15.45 | 75,200 |
2015-09-22 | $15.76 | $15.83 | $15.51 | $15.53 | $15.53 | 66,800 |
2015-09-21 | $15.61 | $16.07 | $15.40 | $15.98 | $15.98 | 102,200 |
2015-09-18 | $15.80 | $16.05 | $15.35 | $15.44 | $15.44 | 267,300 |
2015-09-17 | $16.05 | $16.12 | $15.81 | $15.96 | $15.96 | 155,200 |
2015-09-16 | $16.00 | $16.19 | $15.67 | $16.02 | $16.02 | 220,300 |
2015-09-15 | $15.84 | $16.11 | $15.62 | $16.06 | $16.06 | 87,500 |
2015-09-14 | $15.98 | $15.98 | $15.69 | $15.76 | $15.76 | 52,000 |
2015-09-11 | $15.59 | $16.00 | $15.59 | $15.94 | $15.94 | 64,500 |
2015-09-10 | $15.76 | $15.76 | $15.33 | $15.69 | $15.69 | 126,900 |
2015-09-09 | $15.76 | $16.23 | $15.70 | $15.75 | $15.75 | 150,000 |
2015-09-08 | $15.79 | $15.79 | $15.50 | $15.59 | $15.59 | 119,700 |
2015-09-04 | $15.22 | $15.58 | $15.14 | $15.49 | $15.49 | 133,400 |
2015-09-03 | $15.46 | $15.56 | $15.23 | $15.46 | $15.46 | 198,000 |
2015-09-02 | $15.85 | $15.85 | $15.20 | $15.44 | $15.44 | 197,200 |
2015-09-01 | $16.30 | $16.56 | $15.50 | $15.70 | $15.70 | 253,000 |
2015-08-31 | $16.09 | $16.60 | $16.07 | $16.56 | $16.56 | 146,100 |
2015-08-28 | $16.25 | $16.41 | $16.02 | $16.20 | $16.20 | 143,700 |
2015-08-27 | $16.42 | $16.53 | $16.12 | $16.37 | $16.37 | 88,900 |