Teck Resources Ltd - Class B (TECK) Exchange: NYSE
Data as of Nov. 11, 2024
$51.20 ($0.80) 1.59%
Teck Resources Ltd - Class B - Daily Information
Click for more stock information on Teck Resources Ltd - Class B.Daily Information | Data |
---|---|
Date | Nov. 11, 2024 |
Open | $50.62 |
Previous Close | $51.20 |
High | $51.58 |
Low | $50.49 |
Adjusted Open | $50.62 |
Previous Adjusted Close | $51.20 |
Adjusted High | $51.58 |
Adjusted Low | $50.49 |
About Teck Resources Ltd - Class B (TECK)
Teck Resources Ltd (TECK) is one of the worldâs largest diversified resources companies, operating within the global mining and energy sectors. They are a leading producer of high-quality steelmaking coal and zinc, molybdenum specialty geochemical services, and a major producer of copper and lead. Teck Resources originally began in 1906, and has since become one of the largest publicly traded resources companies in the world. In 2018, they reported C$14 billion in revenue with a total of 11,853 employees around the world. Teck Resources is headquartered in Vancouver, Canada.
Invest in Teck Resources Ltd - Class B (TECK)
Historical Stock Data for Teck Resources Ltd - Class B (TECK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-11 | $50.62 | $51.58 | $50.49 | $51.20 | $51.20 | 5,335,658 |
2024-10-10 | $48.99 | $50.56 | $48.56 | $50.40 | $50.40 | 3,738,889 |
2024-10-09 | $48.20 | $49.61 | $47.94 | $49.25 | $49.25 | 2,543,796 |
2024-10-08 | $49.61 | $49.82 | $48.07 | $48.59 | $48.59 | 3,931,574 |
2024-10-07 | $51.70 | $51.80 | $50.58 | $51.14 | $51.14 | 2,266,149 |
2024-10-04 | $52.24 | $52.37 | $51.63 | $51.82 | $51.82 | 2,280,905 |
2024-10-03 | $51.39 | $51.78 | $51.12 | $51.37 | $51.37 | 2,108,019 |
2024-10-02 | $52.17 | $52.98 | $51.81 | $52.38 | $52.38 | 2,074,297 |
2024-10-01 | $52.50 | $52.63 | $51.36 | $51.88 | $51.88 | 2,339,159 |
2024-09-30 | $51.85 | $52.41 | $51.54 | $52.24 | $52.24 | 2,947,476 |
2024-09-27 | $53.40 | $53.63 | $51.96 | $52.44 | $52.44 | 5,233,293 |
2024-09-26 | $52.00 | $54.13 | $51.88 | $53.40 | $53.40 | 5,720,354 |
2024-09-25 | $50.93 | $51.07 | $50.32 | $50.58 | $50.58 | 2,868,834 |
2024-09-24 | $51.41 | $51.59 | $50.51 | $51.00 | $51.00 | 4,464,919 |
2024-09-23 | $49.11 | $49.93 | $49.04 | $49.09 | $49.09 | 2,322,121 |
2024-09-20 | $49.00 | $49.19 | $48.08 | $48.91 | $48.91 | 3,392,609 |
2024-09-19 | $49.00 | $49.40 | $47.99 | $48.97 | $48.97 | 3,652,174 |
2024-09-18 | $47.00 | $48.42 | $46.35 | $47.10 | $47.10 | 2,861,231 |
2024-09-17 | $47.06 | $47.33 | $46.55 | $46.79 | $46.79 | 1,674,358 |
2024-09-16 | $46.65 | $47.14 | $46.21 | $47.06 | $47.06 | 2,340,940 |
2024-09-13 | $46.60 | $47.11 | $46.05 | $46.33 | $46.33 | 3,016,693 |
2024-09-12 | $45.40 | $46.50 | $45.32 | $46.27 | $45.82 | 3,408,844 |
2024-09-11 | $44.52 | $44.95 | $43.41 | $44.78 | $44.34 | 3,336,828 |
2024-09-10 | $44.02 | $44.51 | $43.48 | $44.25 | $43.81 | 2,483,458 |
2024-09-09 | $43.78 | $44.79 | $43.78 | $44.23 | $43.80 | 2,178,955 |
2024-09-06 | $44.42 | $45.02 | $43.15 | $43.49 | $43.06 | 3,588,917 |
2024-09-05 | $45.73 | $46.21 | $44.61 | $44.71 | $44.27 | 2,388,486 |
2024-09-04 | $44.50 | $45.82 | $44.50 | $45.08 | $44.64 | 3,659,438 |
2024-09-03 | $46.08 | $46.29 | $44.38 | $44.58 | $44.14 | 4,404,310 |
2024-08-30 | $47.45 | $48.04 | $47.10 | $47.90 | $47.43 | 1,163,476 |
2024-08-29 | $47.30 | $47.80 | $47.18 | $47.37 | $47.37 | 1,985,023 |
2024-08-28 | $47.50 | $47.93 | $46.94 | $47.07 | $47.07 | 2,078,301 |
2024-08-27 | $48.94 | $49.51 | $48.69 | $48.86 | $48.86 | 1,507,991 |
2024-08-26 | $49.45 | $49.82 | $49.09 | $49.22 | $49.22 | 1,239,957 |
2024-08-23 | $48.39 | $49.35 | $48.28 | $48.89 | $48.89 | 1,647,363 |
2024-08-22 | $48.60 | $48.65 | $47.78 | $47.93 | $47.93 | 1,683,792 |
2024-08-21 | $48.96 | $49.29 | $48.65 | $48.92 | $48.92 | 1,966,953 |
2024-08-20 | $49.51 | $49.67 | $48.30 | $48.48 | $48.48 | 2,117,404 |
2024-08-19 | $49.20 | $49.58 | $48.95 | $49.35 | $49.35 | 1,972,531 |
2024-08-16 | $48.74 | $49.15 | $48.22 | $48.75 | $48.75 | 2,937,358 |
2024-08-15 | $47.73 | $49.20 | $47.69 | $49.01 | $49.01 | 3,720,503 |
2024-08-14 | $46.67 | $46.92 | $46.11 | $46.82 | $46.82 | 2,181,076 |
2024-08-13 | $46.34 | $46.95 | $45.68 | $46.63 | $46.63 | 1,843,953 |
2024-08-12 | $45.51 | $46.57 | $45.51 | $46.42 | $46.42 | 2,761,245 |
2024-08-09 | $45.00 | $45.71 | $44.92 | $45.41 | $45.41 | 2,140,474 |
2024-08-08 | $44.35 | $45.16 | $44.00 | $44.91 | $44.91 | 2,324,791 |
2024-08-07 | $46.01 | $46.30 | $43.34 | $43.57 | $43.57 | 3,945,603 |
2024-08-06 | $44.13 | $45.62 | $43.88 | $45.20 | $45.20 | 2,372,903 |
2024-08-05 | $41.90 | $44.69 | $41.59 | $44.38 | $44.38 | 4,177,544 |
2024-08-02 | $46.43 | $46.47 | $44.35 | $45.14 | $45.14 | 4,176,677 |
2024-08-01 | $48.96 | $49.15 | $46.36 | $47.12 | $47.12 | 3,407,176 |
2024-07-31 | $48.92 | $49.65 | $48.67 | $49.01 | $49.01 | 3,469,944 |
2024-07-30 | $47.25 | $48.33 | $47.15 | $47.42 | $47.42 | 2,696,417 |
2024-07-29 | $47.16 | $48.29 | $46.42 | $47.53 | $47.53 | 3,577,580 |
2024-07-26 | $46.39 | $48.48 | $45.90 | $47.45 | $47.45 | 8,427,839 |
2024-07-25 | $44.53 | $46.03 | $44.40 | $45.70 | $45.70 | 3,004,385 |
2024-07-24 | $44.75 | $46.27 | $44.23 | $45.17 | $45.17 | 4,262,823 |
2024-07-23 | $45.21 | $45.98 | $44.75 | $45.80 | $45.80 | 4,899,919 |
2024-07-22 | $46.75 | $46.78 | $45.38 | $45.94 | $45.94 | 3,473,068 |
2024-07-19 | $45.15 | $46.98 | $45.07 | $46.78 | $46.78 | 3,367,959 |
2024-07-18 | $48.06 | $48.36 | $45.72 | $45.97 | $45.97 | 5,015,361 |
2024-07-17 | $49.58 | $49.71 | $48.26 | $48.41 | $48.41 | 3,569,193 |
2024-07-16 | $49.24 | $49.93 | $49.02 | $49.81 | $49.81 | 2,893,681 |
2024-07-15 | $50.62 | $51.05 | $49.96 | $50.00 | $50.00 | 1,786,867 |
2024-07-12 | $51.46 | $51.46 | $49.35 | $50.78 | $50.78 | 6,407,315 |
2024-07-11 | $49.92 | $50.24 | $48.84 | $49.51 | $49.51 | 4,805,394 |
2024-07-10 | $48.50 | $50.10 | $48.41 | $49.67 | $49.67 | 4,580,609 |
2024-07-09 | $48.72 | $49.54 | $48.25 | $48.28 | $48.28 | 1,906,917 |
2024-07-08 | $49.92 | $50.09 | $48.60 | $48.78 | $48.78 | 2,575,231 |
2024-07-05 | $51.80 | $52.76 | $50.42 | $50.43 | $50.43 | 3,508,906 |
2024-07-03 | $49.50 | $50.64 | $49.45 | $50.11 | $50.11 | 2,215,800 |
2024-07-02 | $48.01 | $48.56 | $47.77 | $48.54 | $48.54 | 1,552,794 |
2024-07-01 | $49.01 | $49.14 | $48.04 | $48.15 | $48.15 | 1,659,574 |
2024-06-28 | $48.98 | $49.06 | $47.62 | $47.90 | $47.90 | 1,653,459 |
2024-06-27 | $48.45 | $48.55 | $47.93 | $47.99 | $47.99 | 1,435,189 |
2024-06-26 | $47.50 | $48.27 | $47.43 | $48.24 | $48.24 | 1,974,850 |
2024-06-25 | $48.01 | $48.22 | $47.56 | $47.62 | $47.62 | 1,358,800 |
2024-06-24 | $47.43 | $48.66 | $47.43 | $48.16 | $48.16 | 2,234,063 |
2024-06-21 | $47.77 | $48.00 | $46.91 | $47.26 | $47.26 | 2,293,681 |
2024-06-20 | $47.58 | $48.28 | $47.42 | $48.03 | $48.03 | 2,935,829 |
2024-06-18 | $47.70 | $48.02 | $47.32 | $47.45 | $47.45 | 2,342,905 |
2024-06-17 | $47.20 | $47.81 | $46.15 | $47.77 | $47.77 | 3,774,954 |
2024-06-14 | $47.05 | $48.18 | $47.05 | $47.76 | $47.76 | 2,188,135 |
2024-06-13 | $47.63 | $47.72 | $47.10 | $47.47 | $47.47 | 2,480,453 |
2024-06-12 | $49.87 | $50.08 | $47.81 | $47.99 | $47.99 | 2,563,096 |
2024-06-11 | $48.56 | $48.91 | $47.86 | $48.22 | $48.22 | 2,630,857 |
2024-06-10 | $49.76 | $49.82 | $49.22 | $49.47 | $49.47 | 2,485,840 |
2024-06-07 | $49.14 | $49.73 | $48.99 | $49.17 | $49.17 | 2,968,029 |
2024-06-06 | $49.56 | $51.06 | $49.39 | $51.02 | $51.02 | 2,757,323 |
2024-06-05 | $48.96 | $49.89 | $48.67 | $49.53 | $49.53 | 3,995,844 |
2024-06-04 | $50.15 | $50.34 | $47.39 | $48.29 | $48.29 | 5,352,844 |
2024-06-03 | $52.21 | $52.57 | $51.26 | $51.44 | $51.44 | 2,151,749 |
2024-05-31 | $51.66 | $52.27 | $51.02 | $52.05 | $52.05 | 2,829,431 |
2024-05-30 | $50.98 | $52.07 | $50.74 | $51.39 | $51.39 | 1,696,797 |
2024-05-29 | $51.85 | $52.17 | $51.44 | $51.64 | $51.64 | 1,979,903 |
2024-05-28 | $52.28 | $53.06 | $51.88 | $52.77 | $52.77 | 2,351,669 |
2024-05-24 | $51.10 | $51.54 | $50.63 | $51.36 | $51.36 | 1,792,882 |
2024-05-23 | $50.91 | $51.20 | $49.96 | $50.40 | $50.40 | 2,349,769 |
2024-05-22 | $51.74 | $52.04 | $50.29 | $50.71 | $50.71 | 4,991,989 |
2024-05-21 | $54.26 | $54.48 | $53.31 | $53.40 | $53.40 | 3,057,608 |
2024-05-20 | $54.11 | $55.13 | $53.76 | $54.77 | $54.77 | 4,005,242 |
2024-05-17 | $52.93 | $53.84 | $52.58 | $53.79 | $53.79 | 2,952,794 |
2024-05-16 | $52.00 | $52.50 | $51.60 | $51.80 | $51.80 | 2,672,183 |
2024-05-15 | $52.85 | $53.03 | $51.65 | $52.13 | $52.13 | 2,519,835 |
2024-05-14 | $51.60 | $52.74 | $51.41 | $52.54 | $52.54 | 2,755,869 |
2024-05-13 | $51.70 | $52.01 | $51.16 | $51.46 | $51.46 | 2,049,329 |
2024-05-10 | $51.70 | $52.45 | $51.34 | $51.70 | $51.70 | 3,035,436 |
2024-05-09 | $49.87 | $51.65 | $49.70 | $51.32 | $51.32 | 4,554,008 |
2024-05-08 | $49.22 | $49.66 | $48.83 | $49.59 | $49.59 | 2,930,575 |
2024-05-07 | $49.93 | $50.51 | $49.78 | $50.34 | $50.34 | 2,499,243 |
2024-05-06 | $50.00 | $50.45 | $49.67 | $49.89 | $49.89 | 3,016,405 |
2024-05-03 | $49.42 | $50.25 | $48.90 | $49.29 | $49.29 | 2,689,323 |
2024-05-02 | $48.18 | $49.18 | $47.86 | $48.45 | $48.45 | 3,308,593 |
2024-05-01 | $49.13 | $49.40 | $48.14 | $48.41 | $48.41 | 3,422,695 |
2024-04-30 | $49.50 | $50.36 | $49.17 | $49.19 | $49.19 | 3,251,696 |
2024-04-29 | $50.80 | $51.65 | $50.13 | $51.07 | $51.07 | 4,139,975 |
2024-04-26 | $50.00 | $50.93 | $49.40 | $50.38 | $50.38 | 4,965,983 |
2024-04-25 | $48.69 | $49.79 | $47.00 | $49.54 | $49.54 | 10,749,334 |
2024-04-24 | $45.60 | $46.01 | $44.62 | $45.44 | $45.44 | 3,642,000 |
2024-04-23 | $44.63 | $45.66 | $44.53 | $45.53 | $45.53 | 4,159,597 |
2024-04-22 | $46.13 | $46.37 | $45.18 | $45.86 | $45.86 | 6,873,135 |
2024-04-19 | $47.25 | $47.98 | $46.84 | $47.13 | $47.13 | 3,644,059 |
2024-04-18 | $47.96 | $48.38 | $47.18 | $47.72 | $47.72 | 3,175,705 |
2024-04-17 | $47.96 | $48.87 | $47.04 | $47.20 | $47.20 | 4,961,961 |
2024-04-16 | $46.50 | $47.58 | $45.99 | $47.13 | $47.13 | 4,202,783 |
2024-04-15 | $48.75 | $49.05 | $47.41 | $47.76 | $47.76 | 4,178,801 |
2024-04-12 | $49.46 | $50.46 | $47.56 | $47.90 | $47.90 | 4,980,585 |
2024-04-11 | $49.29 | $49.55 | $47.98 | $48.57 | $48.57 | 4,055,668 |
2024-04-10 | $48.12 | $50.30 | $47.77 | $49.38 | $49.38 | 6,453,256 |
2024-04-09 | $47.81 | $49.34 | $47.67 | $49.14 | $49.14 | 5,587,395 |
2024-04-08 | $47.62 | $47.90 | $46.74 | $46.96 | $46.96 | 3,188,647 |
2024-04-05 | $46.80 | $46.93 | $46.31 | $46.73 | $46.73 | 3,719,742 |
2024-04-04 | $48.25 | $48.51 | $46.75 | $46.92 | $46.92 | 4,702,690 |
2024-04-03 | $46.44 | $47.91 | $46.35 | $47.86 | $47.86 | 6,345,996 |
2024-04-02 | $46.50 | $46.82 | $45.77 | $46.33 | $46.33 | 4,509,965 |
2024-04-01 | $46.39 | $47.12 | $45.69 | $46.26 | $46.26 | 5,466,758 |
2024-03-28 | $44.32 | $46.23 | $43.92 | $45.78 | $45.78 | 6,221,383 |
2024-03-27 | $43.07 | $43.96 | $43.02 | $43.92 | $43.92 | 3,176,974 |
2024-03-26 | $43.48 | $43.57 | $43.03 | $43.08 | $43.08 | 1,969,234 |
2024-03-25 | $43.55 | $44.29 | $43.09 | $43.16 | $43.16 | 2,489,035 |
2024-03-22 | $44.09 | $44.56 | $43.55 | $43.60 | $43.60 | 2,918,868 |
2024-03-21 | $45.36 | $45.50 | $44.41 | $44.76 | $44.76 | 4,067,950 |
2024-03-20 | $43.37 | $45.13 | $43.20 | $44.99 | $44.99 | 5,459,330 |
2024-03-19 | $43.35 | $44.03 | $43.21 | $43.59 | $43.59 | 3,280,105 |
2024-03-18 | $45.18 | $45.37 | $44.26 | $44.40 | $44.40 | 4,113,252 |
2024-03-15 | $45.00 | $45.31 | $44.36 | $44.87 | $44.87 | 4,907,872 |
2024-03-14 | $45.35 | $45.62 | $44.38 | $44.78 | $44.78 | 3,829,084 |
2024-03-13 | $42.96 | $46.14 | $42.95 | $45.68 | $45.59 | 9,227,296 |
2024-03-12 | $41.69 | $42.26 | $41.16 | $42.23 | $42.14 | 2,730,624 |
2024-03-11 | $41.22 | $41.85 | $40.95 | $41.51 | $41.42 | 2,148,475 |
2024-03-08 | $41.26 | $41.66 | $40.82 | $41.34 | $41.25 | 2,664,327 |
2024-03-07 | $40.25 | $41.30 | $40.18 | $41.14 | $41.05 | 3,377,448 |
2024-03-06 | $39.44 | $39.94 | $39.27 | $39.54 | $39.46 | 2,508,915 |
2024-03-05 | $39.22 | $39.57 | $38.69 | $38.70 | $38.62 | 1,762,997 |
2024-03-04 | $39.25 | $39.81 | $39.16 | $39.39 | $39.31 | 3,059,787 |
2024-03-01 | $38.64 | $39.37 | $38.64 | $39.20 | $39.20 | 11,926,589 |
2024-02-29 | $37.86 | $38.68 | $37.80 | $38.42 | $38.42 | 2,438,861 |
2024-02-28 | $37.85 | $38.08 | $37.30 | $37.47 | $37.47 | 3,593,551 |
2024-02-27 | $39.04 | $39.04 | $38.28 | $38.32 | $38.32 | 3,047,786 |
2024-02-26 | $39.04 | $39.52 | $38.26 | $38.80 | $38.80 | 4,206,507 |
2024-02-23 | $38.31 | $39.67 | $38.21 | $39.60 | $39.60 | 4,860,827 |
2024-02-22 | $39.00 | $39.98 | $38.57 | $38.63 | $38.63 | 6,569,916 |
2024-02-21 | $38.01 | $38.37 | $37.70 | $38.11 | $38.11 | 3,346,264 |
2024-02-20 | $38.39 | $38.69 | $37.37 | $37.90 | $37.90 | 4,025,486 |
2024-02-16 | $38.91 | $39.34 | $38.61 | $38.70 | $38.70 | 7,795,687 |
2024-02-15 | $38.04 | $38.52 | $37.85 | $38.25 | $38.25 | 3,008,076 |
2024-02-14 | $37.16 | $37.72 | $36.93 | $37.69 | $37.69 | 2,642,001 |
2024-02-13 | $37.17 | $37.40 | $36.50 | $37.00 | $37.00 | 2,856,981 |
2024-02-12 | $37.22 | $37.81 | $37.16 | $37.66 | $37.66 | 2,887,692 |
2024-02-09 | $37.67 | $37.89 | $36.75 | $37.00 | $37.00 | 5,082,458 |
2024-02-08 | $38.32 | $38.39 | $37.61 | $37.94 | $37.94 | 3,213,848 |
2024-02-07 | $38.78 | $38.87 | $38.20 | $38.43 | $38.43 | 2,732,576 |
2024-02-06 | $38.73 | $39.15 | $38.60 | $38.70 | $38.70 | 4,245,351 |
2024-02-05 | $39.02 | $39.08 | $37.89 | $38.49 | $38.49 | 2,538,347 |
2024-02-02 | $40.01 | $40.14 | $39.34 | $39.71 | $39.71 | 3,088,471 |
2024-02-01 | $40.22 | $40.86 | $40.15 | $40.37 | $40.37 | 2,567,144 |
2024-01-31 | $40.44 | $40.80 | $39.97 | $40.01 | $40.01 | 2,635,005 |
2024-01-30 | $40.17 | $40.89 | $39.73 | $40.52 | $40.52 | 2,646,097 |
2024-01-29 | $40.16 | $40.56 | $39.56 | $40.55 | $40.55 | 2,136,057 |
2024-01-26 | $40.48 | $40.56 | $39.52 | $40.21 | $40.21 | 1,836,660 |
2024-01-25 | $40.10 | $40.60 | $39.85 | $40.44 | $40.44 | 3,596,265 |
2024-01-24 | $40.37 | $40.90 | $39.94 | $39.96 | $39.96 | 5,060,684 |
2024-01-23 | $39.00 | $39.39 | $38.61 | $39.04 | $39.04 | 4,046,100 |
2024-01-22 | $38.16 | $38.74 | $37.93 | $38.15 | $38.15 | 4,177,894 |
2024-01-19 | $37.53 | $38.55 | $37.50 | $38.51 | $38.51 | 5,157,839 |
2024-01-18 | $37.30 | $37.34 | $36.69 | $37.29 | $37.29 | 3,390,652 |
2024-01-17 | $36.76 | $37.69 | $36.69 | $36.93 | $36.93 | 3,449,171 |
2024-01-16 | $37.00 | $38.18 | $36.59 | $37.81 | $37.81 | 6,956,248 |
2024-01-12 | $39.13 | $39.28 | $37.99 | $38.05 | $38.05 | 3,516,264 |
2024-01-11 | $39.04 | $39.04 | $38.08 | $38.60 | $38.60 | 2,622,356 |
2024-01-10 | $38.91 | $39.31 | $38.51 | $38.71 | $38.71 | 3,122,172 |
2024-01-09 | $39.64 | $39.84 | $39.01 | $39.03 | $39.03 | 3,766,145 |
2024-01-08 | $39.99 | $40.40 | $39.29 | $40.16 | $40.16 | 2,964,871 |
2024-01-05 | $39.88 | $40.67 | $39.74 | $40.38 | $40.38 | 2,333,040 |
2024-01-04 | $40.40 | $40.51 | $39.63 | $40.24 | $40.24 | 4,054,405 |
2024-01-03 | $40.13 | $41.17 | $39.78 | $40.57 | $40.57 | 3,229,222 |
2024-01-02 | $41.63 | $41.86 | $40.84 | $40.98 | $40.98 | 3,128,354 |
2023-12-29 | $42.34 | $42.58 | $42.08 | $42.27 | $42.27 | 1,531,728 |
2023-12-28 | $42.49 | $43.00 | $42.45 | $42.62 | $42.62 | 2,565,360 |
2023-12-27 | $42.52 | $42.95 | $42.31 | $42.70 | $42.70 | 1,243,654 |
2023-12-26 | $42.14 | $42.82 | $42.08 | $42.60 | $42.60 | 1,510,744 |
2023-12-22 | $42.57 | $42.75 | $41.90 | $42.08 | $42.08 | 2,592,311 |
2023-12-21 | $42.15 | $42.52 | $41.95 | $42.40 | $42.40 | 3,621,368 |
2023-12-20 | $42.50 | $42.63 | $41.39 | $41.40 | $41.40 | 2,534,202 |
2023-12-19 | $41.61 | $42.64 | $41.57 | $42.43 | $42.43 | 2,755,431 |
2023-12-18 | $41.91 | $42.29 | $41.37 | $41.38 | $41.38 | 4,063,996 |
2023-12-15 | $40.91 | $41.85 | $40.77 | $41.56 | $41.56 | 3,319,795 |
2023-12-14 | $40.11 | $41.71 | $39.89 | $41.18 | $41.18 | 8,468,266 |
2023-12-13 | $38.05 | $39.11 | $37.21 | $39.08 | $38.99 | 5,192,652 |
2023-12-12 | $37.67 | $38.12 | $37.40 | $38.11 | $38.02 | 2,766,179 |
2023-12-11 | $38.20 | $38.21 | $37.47 | $37.85 | $37.76 | 2,939,189 |
2023-12-08 | $37.03 | $38.76 | $37.03 | $38.73 | $38.64 | 4,190,433 |
2023-12-07 | $37.17 | $37.42 | $36.80 | $37.27 | $37.19 | 2,716,067 |
2023-12-06 | $37.12 | $37.70 | $36.59 | $36.66 | $36.58 | 3,056,382 |
2023-12-05 | $37.05 | $37.27 | $36.52 | $36.62 | $36.54 | 2,853,037 |
2023-12-04 | $37.99 | $38.32 | $37.38 | $37.42 | $37.34 | 2,992,088 |
2023-12-01 | $37.78 | $39.22 | $37.78 | $38.85 | $38.85 | 3,568,181 |
2023-11-30 | $37.14 | $37.69 | $37.08 | $37.65 | $37.65 | 3,212,638 |
2023-11-29 | $36.85 | $37.39 | $36.55 | $37.08 | $37.08 | 4,150,475 |
2023-11-28 | $35.95 | $36.75 | $35.60 | $36.74 | $36.74 | 4,238,261 |
2023-11-27 | $36.18 | $36.18 | $35.25 | $35.62 | $35.62 | 3,658,654 |
2023-11-24 | $36.23 | $36.90 | $36.21 | $36.46 | $36.46 | 1,944,559 |
2023-11-22 | $35.70 | $36.38 | $35.67 | $36.38 | $36.38 | 3,679,771 |
2023-11-21 | $36.23 | $37.24 | $35.81 | $36.23 | $36.23 | 4,298,141 |
2023-11-20 | $36.53 | $36.93 | $35.61 | $36.37 | $36.37 | 4,350,945 |
2023-11-17 | $35.72 | $36.38 | $35.50 | $36.00 | $36.00 | 4,380,953 |
2023-11-16 | $35.50 | $35.86 | $34.56 | $35.30 | $35.30 | 5,324,983 |
2023-11-15 | $36.62 | $36.92 | $35.03 | $35.60 | $35.60 | 9,857,841 |
2023-11-14 | $39.11 | $39.11 | $36.52 | $36.63 | $36.63 | 13,257,255 |
2023-11-13 | $35.61 | $36.92 | $35.47 | $36.45 | $36.45 | 2,977,194 |
2023-11-10 | $34.81 | $35.53 | $34.49 | $35.37 | $35.37 | 1,928,181 |
2023-11-09 | $34.85 | $35.14 | $34.38 | $34.45 | $34.45 | 2,084,563 |
2023-11-08 | $35.29 | $35.61 | $34.41 | $34.48 | $34.48 | 3,720,860 |
2023-11-07 | $36.07 | $36.10 | $35.08 | $35.36 | $35.36 | 2,802,273 |
2023-11-06 | $37.43 | $37.60 | $36.65 | $36.84 | $36.84 | 1,674,001 |
2023-11-03 | $37.27 | $37.74 | $37.10 | $37.23 | $37.23 | 3,431,811 |
2023-11-02 | $35.96 | $37.04 | $35.81 | $36.91 | $36.91 | 2,672,093 |
2023-11-01 | $35.40 | $35.59 | $34.76 | $35.46 | $35.46 | 2,596,533 |
2023-10-31 | $35.35 | $35.87 | $35.09 | $35.34 | $35.34 | 3,039,494 |
2023-10-30 | $36.71 | $36.73 | $35.22 | $35.43 | $35.43 | 3,710,075 |
2023-10-27 | $36.71 | $36.82 | $35.72 | $36.13 | $36.13 | 2,573,382 |
2023-10-26 | $35.03 | $36.61 | $34.55 | $36.13 | $36.13 | 3,795,455 |
2023-10-25 | $35.50 | $36.36 | $34.90 | $35.17 | $35.17 | 6,521,281 |
2023-10-24 | $37.14 | $37.47 | $35.26 | $35.30 | $35.30 | 11,293,480 |
2023-10-23 | $38.97 | $39.29 | $38.46 | $38.86 | $38.86 | 3,291,865 |
2023-10-20 | $39.50 | $40.02 | $39.28 | $39.37 | $39.37 | 2,194,999 |
2023-10-19 | $40.86 | $41.06 | $39.75 | $39.92 | $39.92 | 4,224,406 |
2023-10-18 | $40.46 | $41.68 | $40.44 | $41.03 | $41.03 | 2,863,247 |
2023-10-17 | $39.50 | $41.04 | $39.45 | $40.96 | $40.96 | 3,465,088 |
2023-10-16 | $39.30 | $40.48 | $39.04 | $40.09 | $40.09 | 3,519,437 |
2023-10-13 | $39.80 | $39.92 | $38.81 | $38.91 | $38.91 | 2,173,996 |
2023-10-12 | $41.24 | $41.24 | $38.82 | $39.34 | $39.34 | 3,565,380 |
2023-10-11 | $41.70 | $41.85 | $40.95 | $41.14 | $41.14 | 1,574,418 |
2023-10-10 | $41.20 | $41.92 | $41.20 | $41.49 | $41.49 | 2,603,508 |
2023-10-09 | $40.30 | $41.12 | $40.29 | $41.02 | $41.02 | 1,452,663 |
2023-10-06 | $40.33 | $41.34 | $40.12 | $40.88 | $40.88 | 2,961,066 |
2023-10-05 | $39.11 | $40.10 | $38.94 | $39.97 | $39.97 | 2,616,450 |
2023-10-04 | $39.88 | $40.00 | $38.98 | $39.41 | $39.41 | 3,073,766 |
2023-10-03 | $40.56 | $41.21 | $39.88 | $39.93 | $39.93 | 3,574,253 |
2023-10-02 | $42.16 | $42.67 | $41.39 | $41.60 | $41.60 | 4,542,580 |
2023-09-29 | $43.00 | $43.33 | $42.63 | $43.09 | $43.09 | 3,645,253 |
2023-09-28 | $41.31 | $42.65 | $41.04 | $42.50 | $42.50 | 3,499,046 |
2023-09-27 | $40.99 | $40.99 | $40.04 | $40.63 | $40.63 | 2,938,209 |
2023-09-26 | $41.14 | $41.34 | $40.24 | $40.31 | $40.31 | 2,344,453 |
2023-09-25 | $39.40 | $41.09 | $39.32 | $41.02 | $41.02 | 2,595,803 |
2023-09-22 | $40.84 | $42.10 | $39.91 | $39.99 | $39.99 | 2,381,111 |
2023-09-21 | $41.06 | $41.19 | $39.91 | $40.13 | $40.13 | 4,950,471 |
2023-09-20 | $42.72 | $43.15 | $41.91 | $41.99 | $41.99 | 2,623,534 |
2023-09-19 | $43.48 | $43.60 | $42.47 | $42.52 | $42.52 | 2,563,743 |
2023-09-18 | $43.94 | $43.95 | $42.86 | $43.30 | $43.30 | 2,493,941 |
2023-09-15 | $43.85 | $44.45 | $43.68 | $43.99 | $43.99 | 3,441,202 |
2023-09-14 | $43.11 | $43.95 | $42.93 | $43.79 | $43.79 | 5,668,680 |
2023-09-13 | $42.06 | $42.68 | $41.93 | $42.25 | $42.16 | 3,346,595 |
2023-09-12 | $42.09 | $42.49 | $41.93 | $41.96 | $41.87 | 2,710,438 |
2023-09-11 | $41.31 | $42.08 | $41.19 | $42.04 | $41.95 | 4,177,896 |
2023-09-08 | $40.05 | $40.42 | $39.94 | $40.31 | $40.23 | 2,863,133 |
2023-09-07 | $40.36 | $40.83 | $40.08 | $40.26 | $40.18 | 2,293,905 |
2023-09-06 | $41.36 | $41.64 | $40.79 | $41.09 | $41.09 | 1,937,860 |
2023-09-05 | $42.05 | $42.65 | $41.79 | $41.80 | $41.80 | 2,641,447 |
2023-09-01 | $42.22 | $42.83 | $42.05 | $42.50 | $42.50 | 3,187,623 |
2023-08-31 | $41.50 | $41.86 | $41.20 | $41.32 | $41.32 | 2,161,829 |
2023-08-30 | $41.32 | $41.73 | $41.11 | $41.33 | $41.33 | 1,864,833 |
2023-08-29 | $40.25 | $41.22 | $39.96 | $41.15 | $41.15 | 1,912,175 |
2023-08-28 | $40.41 | $40.71 | $40.00 | $40.17 | $40.17 | 1,451,045 |
2023-08-25 | $39.95 | $40.34 | $39.61 | $39.97 | $39.97 | 2,405,818 |
2023-08-24 | $40.10 | $40.39 | $39.78 | $39.84 | $39.84 | 2,218,679 |
2023-08-23 | $40.53 | $41.01 | $40.15 | $40.71 | $40.71 | 1,963,343 |
2023-08-22 | $40.02 | $40.76 | $39.80 | $40.39 | $40.39 | 3,928,637 |
2023-08-21 | $39.16 | $39.79 | $39.14 | $39.55 | $39.55 | 2,108,688 |
2023-08-18 | $38.13 | $39.38 | $37.75 | $39.09 | $39.09 | 4,036,634 |
2023-08-17 | $38.64 | $39.36 | $38.20 | $38.63 | $38.63 | 5,140,135 |
2023-08-16 | $37.64 | $37.85 | $37.09 | $37.26 | $37.26 | 4,595,752 |
2023-08-15 | $39.22 | $39.43 | $37.66 | $37.94 | $37.94 | 6,020,480 |
2023-08-14 | $39.76 | $40.25 | $39.58 | $39.84 | $39.84 | 2,984,333 |
2023-08-11 | $40.45 | $40.46 | $39.56 | $40.35 | $40.35 | 4,073,829 |
2023-08-10 | $42.02 | $42.02 | $40.28 | $40.60 | $40.60 | 3,697,921 |
2023-08-09 | $42.09 | $42.15 | $41.38 | $41.50 | $41.50 | 1,978,210 |
2023-08-08 | $40.99 | $42.07 | $40.82 | $41.83 | $41.83 | 2,502,325 |
2023-08-07 | $42.00 | $42.22 | $41.72 | $42.04 | $42.04 | 1,708,082 |
2023-08-04 | $42.30 | $42.45 | $41.81 | $41.94 | $41.94 | 2,285,676 |
2023-08-03 | $41.92 | $42.44 | $41.10 | $42.15 | $42.15 | 3,054,761 |
2023-08-02 | $42.51 | $42.60 | $41.66 | $42.14 | $42.14 | 3,919,032 |
2023-08-01 | $43.60 | $43.69 | $42.66 | $43.37 | $43.37 | 3,224,065 |
2023-07-31 | $44.17 | $44.89 | $43.93 | $44.43 | $44.43 | 2,895,792 |
2023-07-28 | $43.00 | $43.92 | $42.71 | $43.69 | $43.69 | 3,656,360 |
2023-07-27 | $42.50 | $43.45 | $41.69 | $42.15 | $42.15 | 4,324,171 |
2023-07-26 | $42.84 | $42.89 | $41.99 | $42.14 | $42.14 | 3,561,843 |
2023-07-25 | $43.55 | $44.37 | $43.26 | $43.64 | $43.64 | 3,842,233 |
2023-07-24 | $42.02 | $43.30 | $41.76 | $42.83 | $42.83 | 2,928,842 |
2023-07-21 | $42.24 | $42.32 | $41.86 | $42.03 | $42.03 | 2,040,141 |
2023-07-20 | $42.77 | $42.91 | $42.16 | $42.21 | $42.21 | 2,490,214 |
2023-07-19 | $41.99 | $42.36 | $41.79 | $42.25 | $42.25 | 1,460,646 |
2023-07-18 | $41.65 | $42.34 | $41.53 | $42.14 | $42.14 | 2,418,209 |
2023-07-17 | $40.81 | $42.06 | $40.76 | $41.65 | $41.65 | 3,694,097 |
2023-07-14 | $42.00 | $42.17 | $41.22 | $41.52 | $41.52 | 2,517,609 |
2023-07-13 | $42.48 | $42.87 | $41.92 | $42.10 | $42.10 | 2,646,039 |
2023-07-12 | $42.97 | $43.24 | $41.98 | $42.01 | $42.01 | 3,285,958 |
2023-07-11 | $41.48 | $41.85 | $41.38 | $41.77 | $41.77 | 2,790,984 |
2023-07-10 | $40.18 | $42.03 | $40.05 | $41.76 | $41.76 | 7,665,906 |
2023-07-07 | $39.19 | $41.64 | $39.19 | $41.17 | $41.17 | 5,782,211 |
2023-07-06 | $40.15 | $40.23 | $38.68 | $39.22 | $39.22 | 5,603,249 |
2023-07-05 | $41.88 | $41.89 | $40.72 | $40.74 | $40.74 | 4,149,811 |
2023-07-03 | $42.47 | $42.84 | $42.14 | $42.50 | $42.50 | 962,127 |
2023-06-30 | $41.55 | $42.36 | $41.27 | $42.10 | $42.10 | 4,308,662 |
2023-06-29 | $40.86 | $40.97 | $40.44 | $40.92 | $40.92 | 1,936,636 |
2023-06-28 | $40.43 | $41.00 | $40.13 | $40.86 | $40.86 | 2,179,280 |
2023-06-27 | $40.37 | $41.32 | $40.17 | $41.26 | $41.26 | 2,314,364 |
2023-06-26 | $39.69 | $40.79 | $39.57 | $40.40 | $40.40 | 2,257,112 |
2023-06-23 | $40.07 | $40.14 | $39.00 | $39.53 | $39.53 | 3,751,226 |
2023-06-22 | $40.75 | $41.29 | $40.70 | $41.09 | $41.09 | 2,756,398 |
2023-06-21 | $40.72 | $41.52 | $40.66 | $41.23 | $41.23 | 2,788,059 |
2023-06-20 | $41.43 | $41.70 | $40.35 | $41.23 | $41.23 | 3,434,664 |
2023-06-16 | $43.33 | $43.57 | $41.76 | $41.96 | $41.96 | 5,793,595 |
2023-06-15 | $42.96 | $43.90 | $42.86 | $43.28 | $43.28 | 3,724,264 |
2023-06-14 | $43.67 | $43.90 | $42.77 | $43.34 | $43.34 | 2,447,243 |
2023-06-13 | $42.70 | $43.73 | $42.62 | $43.06 | $42.97 | 3,170,727 |
2023-06-12 | $42.33 | $42.71 | $41.62 | $41.81 | $41.72 | 3,808,955 |
2023-06-09 | $42.51 | $42.84 | $42.27 | $42.51 | $42.42 | 2,175,637 |
2023-06-08 | $43.20 | $43.20 | $42.23 | $42.75 | $42.66 | 2,135,808 |
2023-06-07 | $43.36 | $43.52 | $42.60 | $42.93 | $42.84 | 3,798,536 |
2023-06-06 | $41.13 | $42.81 | $41.08 | $42.74 | $42.65 | 3,380,261 |
2023-06-05 | $42.95 | $42.99 | $41.29 | $41.37 | $41.28 | 4,680,500 |
2023-06-02 | $42.62 | $43.53 | $42.05 | $43.40 | $43.40 | 4,888,961 |
2023-06-01 | $39.70 | $41.36 | $39.24 | $40.96 | $40.96 | 5,972,030 |
2023-05-31 | $40.00 | $40.00 | $38.01 | $39.07 | $39.07 | 6,512,529 |
2023-05-30 | $38.49 | $38.71 | $37.58 | $38.11 | $38.11 | 3,831,475 |
2023-05-26 | $38.74 | $39.21 | $37.63 | $38.31 | $38.31 | 8,302,507 |
2023-05-25 | $38.67 | $38.92 | $37.41 | $37.49 | $37.49 | 7,865,673 |
2023-05-24 | $40.30 | $40.31 | $38.75 | $38.89 | $38.89 | 5,396,331 |
2023-05-23 | $42.00 | $42.15 | $40.25 | $40.37 | $40.37 | 5,668,755 |
2023-05-22 | $42.14 | $42.60 | $41.93 | $42.29 | $42.29 | 2,459,744 |
2023-05-19 | $42.66 | $43.05 | $42.22 | $42.42 | $42.42 | 2,592,651 |
2023-05-18 | $42.22 | $42.58 | $41.91 | $42.36 | $42.36 | 3,938,620 |
2023-05-17 | $44.35 | $44.47 | $42.83 | $43.03 | $43.03 | 5,789,196 |
2023-05-16 | $44.50 | $45.10 | $43.07 | $43.22 | $43.22 | 3,708,290 |
2023-05-15 | $44.12 | $44.98 | $44.00 | $44.87 | $44.87 | 2,898,694 |
2023-05-12 | $43.13 | $43.71 | $42.83 | $43.53 | $43.53 | 2,994,232 |
2023-05-11 | $43.86 | $43.86 | $42.35 | $42.99 | $42.99 | 6,363,060 |
2023-05-10 | $46.12 | $46.24 | $44.38 | $44.79 | $44.79 | 4,078,533 |
2023-05-09 | $43.56 | $46.76 | $43.37 | $45.71 | $45.71 | 8,218,232 |
2023-05-08 | $44.21 | $44.37 | $43.52 | $44.27 | $44.27 | 1,845,055 |
2023-05-05 | $43.17 | $43.77 | $42.66 | $43.61 | $43.61 | 3,228,450 |
2023-05-04 | $43.49 | $43.74 | $42.32 | $42.70 | $42.70 | 2,697,734 |
2023-05-03 | $44.10 | $44.46 | $43.32 | $43.45 | $43.45 | 2,455,471 |
2023-05-02 | $44.84 | $44.87 | $43.72 | $44.04 | $44.04 | 4,071,066 |
2023-05-01 | $46.57 | $47.03 | $45.50 | $45.51 | $45.51 | 2,013,267 |
2023-04-28 | $44.82 | $46.69 | $44.29 | $46.60 | $46.60 | 4,203,923 |
2023-04-27 | $44.43 | $45.96 | $44.12 | $45.69 | $45.69 | 5,777,201 |
2023-04-26 | $45.41 | $46.25 | $44.54 | $44.95 | $44.95 | 11,707,602 |
2023-04-25 | $44.23 | $44.53 | $43.09 | $43.20 | $43.20 | 6,161,592 |
2023-04-24 | $45.13 | $45.63 | $44.74 | $45.26 | $45.26 | 4,010,641 |
2023-04-21 | $46.29 | $46.39 | $44.94 | $45.81 | $45.81 | 10,233,483 |
2023-04-20 | $47.35 | $48.08 | $46.25 | $46.57 | $46.57 | 6,053,836 |
2023-04-19 | $47.75 | $48.57 | $47.62 | $47.72 | $47.72 | 6,069,990 |
2023-04-18 | $48.40 | $48.54 | $47.49 | $48.10 | $48.10 | 5,096,655 |
2023-04-17 | $47.03 | $49.34 | $46.98 | $48.65 | $48.65 | 17,139,912 |
2023-04-14 | $45.10 | $46.56 | $44.75 | $45.22 | $45.22 | 6,718,280 |
2023-04-13 | $43.52 | $44.63 | $43.48 | $44.52 | $44.52 | 8,148,053 |
2023-04-12 | $43.64 | $43.96 | $42.95 | $43.00 | $43.00 | 3,903,359 |
2023-04-11 | $43.00 | $43.78 | $42.84 | $43.30 | $43.30 | 5,539,383 |
2023-04-10 | $43.36 | $43.55 | $42.03 | $42.77 | $42.77 | 5,375,844 |
2023-04-06 | $42.40 | $44.29 | $42.20 | $43.97 | $43.97 | 9,266,691 |
2023-04-05 | $42.55 | $42.88 | $40.82 | $42.23 | $42.23 | 9,922,780 |
2023-04-04 | $43.73 | $44.05 | $42.59 | $43.35 | $43.35 | 9,125,747 |
2023-04-03 | $41.11 | $43.76 | $40.47 | $43.65 | $43.65 | 21,549,190 |
2023-03-31 | $36.11 | $36.56 | $35.79 | $36.50 | $36.50 | 3,220,216 |
2023-03-30 | $36.37 | $36.54 | $35.91 | $36.19 | $36.19 | 2,613,840 |
2023-03-29 | $35.85 | $36.26 | $35.19 | $35.60 | $35.60 | 3,618,952 |
2023-03-28 | $35.37 | $36.09 | $34.96 | $35.26 | $35.26 | 2,748,778 |
2023-03-27 | $35.12 | $35.35 | $34.05 | $35.10 | $35.10 | 3,736,183 |
2023-03-24 | $34.33 | $35.15 | $33.87 | $35.09 | $35.09 | 2,516,982 |
2023-03-23 | $35.31 | $35.99 | $34.82 | $35.20 | $35.20 | 2,306,649 |
2023-03-22 | $35.36 | $35.92 | $34.64 | $34.72 | $34.72 | 2,865,299 |
2023-03-21 | $36.04 | $36.88 | $35.05 | $35.32 | $35.32 | 4,322,740 |
2023-03-20 | $34.71 | $35.79 | $34.58 | $35.29 | $35.29 | 3,756,375 |
2023-03-17 | $34.21 | $34.30 | $33.64 | $34.20 | $34.20 | 4,041,264 |
2023-03-16 | $32.87 | $34.25 | $32.48 | $34.21 | $34.21 | 5,763,215 |
2023-03-15 | $34.96 | $35.23 | $32.90 | $33.64 | $33.64 | 7,421,494 |
2023-03-14 | $36.42 | $37.17 | $35.99 | $36.45 | $36.45 | 3,645,509 |
2023-03-13 | $35.85 | $36.57 | $35.34 | $35.99 | $35.55 | 9,189,079 |
2023-03-10 | $38.00 | $38.35 | $36.68 | $36.82 | $36.37 | 2,686,075 |
2023-03-09 | $39.21 | $39.54 | $37.68 | $37.86 | $37.39 | 3,777,445 |
2023-03-08 | $39.45 | $40.09 | $38.76 | $39.21 | $38.73 | 2,627,596 |
2023-03-07 | $40.69 | $41.07 | $39.12 | $39.30 | $38.82 | 3,891,712 |
2023-03-06 | $41.90 | $42.09 | $41.00 | $41.17 | $40.66 | 2,917,295 |
2023-03-03 | $42.13 | $42.60 | $41.84 | $42.58 | $42.58 | 3,065,924 |
2023-03-02 | $41.15 | $41.95 | $40.80 | $41.78 | $41.78 | 3,160,901 |
2023-03-01 | $41.16 | $42.15 | $40.71 | $41.83 | $41.83 | 5,822,617 |
2023-02-28 | $40.25 | $40.75 | $39.59 | $39.92 | $39.92 | 4,183,645 |
2023-02-27 | $38.90 | $40.35 | $38.76 | $40.11 | $40.11 | 3,725,679 |
2023-02-24 | $39.20 | $39.33 | $37.96 | $38.81 | $38.81 | 6,772,368 |
2023-02-23 | $41.90 | $42.11 | $39.97 | $40.62 | $40.62 | 6,909,610 |
2023-02-22 | $42.22 | $42.54 | $40.91 | $42.16 | $42.16 | 5,808,952 |
2023-02-21 | $46.48 | $46.90 | $42.75 | $43.28 | $43.28 | 11,511,196 |
2023-02-17 | $43.45 | $44.21 | $43.12 | $44.12 | $44.12 | 4,744,502 |
2023-02-16 | $44.85 | $46.10 | $43.30 | $43.87 | $43.87 | 11,720,718 |
2023-02-15 | $41.34 | $42.17 | $41.14 | $42.02 | $42.02 | 2,429,783 |
2023-02-14 | $41.25 | $42.40 | $40.85 | $42.26 | $42.26 | 2,516,812 |
2023-02-13 | $40.96 | $41.78 | $40.89 | $41.61 | $41.61 | 1,615,163 |
2023-02-10 | $41.97 | $42.09 | $40.97 | $41.13 | $41.13 | 2,743,766 |
2023-02-09 | $43.18 | $43.61 | $41.83 | $42.00 | $42.00 | 4,128,908 |
2023-02-08 | $42.96 | $43.52 | $42.13 | $42.24 | $42.24 | 2,526,293 |
2023-02-07 | $42.40 | $43.24 | $41.75 | $42.97 | $42.97 | 2,913,547 |
2023-02-06 | $42.15 | $42.43 | $41.33 | $41.86 | $41.86 | 3,478,118 |
2023-02-03 | $42.79 | $43.88 | $42.44 | $42.72 | $42.72 | 2,812,703 |
2023-02-02 | $43.59 | $44.16 | $42.19 | $42.76 | $42.76 | 3,486,984 |
2023-02-01 | $42.87 | $44.10 | $42.00 | $43.82 | $43.82 | 3,886,358 |
2023-01-31 | $41.41 | $43.59 | $41.37 | $43.30 | $43.30 | 6,139,846 |
2023-01-30 | $40.92 | $41.90 | $40.87 | $41.34 | $41.34 | 2,201,359 |
2023-01-27 | $41.47 | $41.83 | $40.83 | $41.34 | $41.34 | 2,736,448 |
2023-01-26 | $41.55 | $41.82 | $40.37 | $41.65 | $41.65 | 2,832,971 |
2023-01-25 | $42.29 | $42.34 | $40.29 | $41.33 | $41.33 | 5,846,594 |
2023-01-24 | $42.35 | $42.92 | $41.70 | $42.72 | $42.72 | 1,945,381 |
2023-01-23 | $42.25 | $42.50 | $41.81 | $42.37 | $42.37 | 1,911,918 |
2023-01-20 | $42.12 | $42.39 | $41.70 | $42.26 | $42.26 | 2,249,805 |
2023-01-19 | $40.92 | $41.96 | $40.69 | $41.63 | $41.63 | 2,761,096 |
2023-01-18 | $41.65 | $42.68 | $41.06 | $41.09 | $41.09 | 3,256,635 |
2023-01-17 | $40.91 | $41.39 | $40.44 | $40.84 | $40.84 | 3,160,248 |
2023-01-13 | $41.57 | $42.08 | $40.88 | $42.01 | $42.01 | 3,013,360 |
2023-01-12 | $41.13 | $41.64 | $40.36 | $41.62 | $41.62 | 3,077,210 |
2023-01-11 | $39.60 | $40.79 | $38.96 | $40.57 | $40.57 | 3,940,286 |
2023-01-10 | $39.94 | $40.03 | $38.76 | $39.54 | $39.54 | 4,306,553 |
2023-01-09 | $40.31 | $40.73 | $39.45 | $39.55 | $39.55 | 2,946,172 |
2023-01-06 | $38.43 | $40.01 | $38.31 | $39.42 | $39.42 | 3,912,780 |
2023-01-05 | $36.57 | $38.08 | $36.01 | $37.79 | $37.79 | 4,275,619 |
2023-01-04 | $36.47 | $36.56 | $35.26 | $36.14 | $36.14 | 5,226,468 |
2023-01-03 | $37.89 | $38.27 | $36.46 | $36.60 | $36.60 | 4,485,541 |
2022-12-30 | $38.04 | $38.34 | $37.55 | $37.82 | $37.82 | 1,434,307 |
2022-12-29 | $38.55 | $38.65 | $37.90 | $38.05 | $38.05 | 2,862,657 |
2022-12-28 | $39.10 | $39.40 | $37.92 | $38.27 | $38.27 | 2,797,160 |
2022-12-27 | $38.70 | $39.64 | $38.68 | $39.36 | $39.36 | 2,230,914 |
2022-12-23 | $38.29 | $38.45 | $37.80 | $38.28 | $38.28 | 1,479,824 |
2022-12-22 | $38.35 | $38.53 | $37.20 | $37.93 | $37.93 | 2,206,481 |
2022-12-21 | $38.01 | $38.69 | $37.91 | $38.63 | $38.63 | 3,104,747 |
2022-12-20 | $36.78 | $37.61 | $36.78 | $37.52 | $37.52 | 3,374,121 |
2022-12-19 | $37.66 | $37.74 | $36.03 | $36.53 | $36.53 | 2,818,540 |
2022-12-16 | $36.84 | $37.50 | $36.49 | $37.35 | $37.35 | 2,949,639 |
2022-12-15 | $37.16 | $37.26 | $36.77 | $37.12 | $37.12 | 2,473,638 |
2022-12-14 | $37.24 | $38.12 | $37.08 | $37.70 | $37.70 | 2,496,183 |
2022-12-13 | $38.09 | $38.49 | $37.22 | $37.51 | $37.42 | 2,736,893 |
2022-12-12 | $36.21 | $36.85 | $36.00 | $36.78 | $36.69 | 1,867,714 |
2022-12-09 | $37.43 | $37.65 | $36.60 | $36.69 | $36.69 | 2,194,947 |
2022-12-08 | $38.00 | $38.61 | $37.15 | $37.26 | $37.26 | 2,879,992 |
2022-12-07 | $36.60 | $36.72 | $35.92 | $36.30 | $36.30 | 2,852,596 |
2022-12-06 | $36.51 | $37.27 | $36.31 | $36.73 | $36.73 | 2,961,672 |
2022-12-05 | $38.02 | $38.11 | $36.10 | $36.19 | $36.19 | 3,697,519 |
2022-12-02 | $37.27 | $38.16 | $36.93 | $37.70 | $37.70 | 2,942,704 |
2022-12-01 | $37.64 | $38.05 | $37.34 | $37.75 | $37.75 | 4,454,032 |
2022-11-30 | $36.21 | $37.14 | $35.64 | $37.09 | $37.09 | 5,609,413 |
2022-11-29 | $33.97 | $35.61 | $33.78 | $35.33 | $35.33 | 3,672,939 |
2022-11-28 | $33.43 | $33.90 | $32.96 | $32.98 | $32.98 | 1,921,325 |
2022-11-25 | $34.24 | $34.30 | $33.64 | $33.96 | $33.96 | 1,432,677 |
2022-11-23 | $33.13 | $34.35 | $33.13 | $34.33 | $34.33 | 2,274,464 |
2022-11-22 | $32.83 | $33.79 | $32.79 | $33.49 | $33.49 | 2,447,207 |
2022-11-21 | $32.19 | $32.40 | $31.42 | $32.32 | $32.32 | 2,220,778 |
2022-11-18 | $32.78 | $33.15 | $32.56 | $32.84 | $32.84 | 2,274,152 |
2022-11-17 | $32.46 | $33.00 | $32.07 | $32.90 | $32.90 | 2,547,986 |
2022-11-16 | $34.00 | $34.33 | $33.34 | $33.40 | $33.40 | 2,770,840 |
2022-11-15 | $34.47 | $34.84 | $33.85 | $34.55 | $34.55 | 3,550,703 |
2022-11-14 | $34.48 | $34.88 | $33.79 | $34.02 | $34.02 | 4,724,121 |
2022-11-11 | $35.56 | $36.79 | $34.92 | $35.02 | $35.02 | 9,757,600 |
2022-11-10 | $34.19 | $34.75 | $33.84 | $34.31 | $34.31 | 3,280,089 |
2022-11-09 | $34.29 | $34.54 | $32.67 | $32.68 | $32.68 | 3,489,572 |
2022-11-08 | $33.90 | $34.84 | $33.25 | $34.34 | $34.34 | 3,481,896 |
2022-11-07 | $33.99 | $34.05 | $32.62 | $33.46 | $33.46 | 4,843,774 |
2022-11-04 | $33.20 | $34.61 | $32.91 | $33.83 | $33.83 | 10,514,334 |
2022-11-03 | $29.88 | $31.70 | $29.75 | $30.79 | $30.79 | 4,010,515 |
2022-11-02 | $31.21 | $31.86 | $30.39 | $30.43 | $30.43 | 7,447,163 |
2022-11-01 | $31.92 | $32.60 | $31.21 | $31.35 | $31.35 | 6,028,945 |
2022-10-31 | $30.73 | $32.17 | $30.41 | $30.44 | $30.44 | 6,117,054 |
2022-10-28 | $33.10 | $33.28 | $30.89 | $31.18 | $31.18 | 7,454,429 |
2022-10-27 | $34.40 | $35.49 | $32.93 | $33.90 | $33.90 | 10,100,382 |
2022-10-26 | $34.89 | $36.03 | $34.69 | $35.75 | $35.75 | 4,306,464 |
2022-10-25 | $33.84 | $34.79 | $33.76 | $34.44 | $34.44 | 2,989,124 |
2022-10-24 | $34.50 | $34.88 | $33.99 | $34.27 | $34.27 | 3,892,526 |
2022-10-21 | $32.90 | $35.35 | $32.89 | $35.21 | $35.21 | 5,078,535 |
2022-10-20 | $32.66 | $34.20 | $32.10 | $32.99 | $32.99 | 4,296,144 |
2022-10-19 | $32.25 | $32.83 | $32.03 | $32.73 | $32.73 | 2,284,929 |
2022-10-18 | $33.39 | $33.47 | $32.14 | $32.64 | $32.64 | 2,119,177 |
2022-10-17 | $32.70 | $33.48 | $32.70 | $32.83 | $32.83 | 2,380,547 |
2022-10-14 | $33.32 | $33.46 | $31.78 | $31.88 | $31.88 | 2,133,193 |
2022-10-13 | $31.61 | $33.88 | $31.28 | $33.42 | $33.42 | 3,678,019 |
2022-10-12 | $31.57 | $32.64 | $31.36 | $32.36 | $32.36 | 3,614,202 |
2022-10-11 | $31.81 | $32.84 | $31.63 | $31.87 | $31.87 | 3,031,537 |
2022-10-10 | $32.27 | $33.50 | $32.10 | $32.37 | $32.37 | 3,664,602 |
2022-10-07 | $32.05 | $32.86 | $31.75 | $31.96 | $31.96 | 4,316,636 |
2022-10-06 | $32.17 | $32.77 | $31.99 | $32.28 | $32.28 | 4,016,732 |
2022-10-05 | $32.09 | $32.90 | $31.52 | $32.83 | $32.83 | 5,594,709 |
2022-10-04 | $32.59 | $33.52 | $32.59 | $32.96 | $32.96 | 4,571,270 |
2022-10-03 | $31.14 | $31.94 | $31.14 | $31.69 | $31.69 | 3,683,720 |
2022-09-30 | $30.20 | $31.29 | $29.55 | $30.41 | $30.41 | 3,323,719 |
2022-09-29 | $30.73 | $30.85 | $29.75 | $30.64 | $30.64 | 4,015,374 |
2022-09-28 | $29.39 | $30.70 | $29.08 | $30.57 | $30.57 | 3,866,991 |
2022-09-27 | $29.33 | $29.85 | $28.90 | $29.20 | $29.20 | 3,722,393 |
2022-09-26 | $28.58 | $29.97 | $28.41 | $28.58 | $28.58 | 4,481,399 |
2022-09-23 | $29.80 | $29.85 | $28.83 | $29.15 | $29.15 | 4,596,179 |
2022-09-22 | $31.37 | $31.89 | $31.03 | $31.41 | $31.41 | 4,447,406 |
2022-09-21 | $32.20 | $32.26 | $30.42 | $30.72 | $30.72 | 6,538,816 |
2022-09-20 | $32.76 | $32.79 | $31.84 | $32.30 | $32.30 | 3,686,357 |
2022-09-19 | $31.17 | $33.33 | $31.03 | $33.32 | $33.32 | 3,538,148 |
2022-09-16 | $32.00 | $32.31 | $31.40 | $32.08 | $32.08 | 6,050,531 |
2022-09-15 | $33.17 | $33.55 | $32.27 | $32.35 | $32.35 | 4,204,017 |
2022-09-14 | $33.48 | $33.79 | $32.60 | $33.65 | $33.65 | 4,115,156 |
2022-09-13 | $33.63 | $34.72 | $33.41 | $33.77 | $33.67 | 3,197,947 |
2022-09-12 | $35.24 | $35.51 | $34.51 | $34.81 | $34.81 | 3,316,936 |
2022-09-09 | $34.24 | $34.57 | $34.01 | $34.51 | $34.51 | 3,812,787 |
2022-09-08 | $33.00 | $33.37 | $32.85 | $33.25 | $33.25 | 3,141,138 |
2022-09-07 | $32.26 | $32.99 | $32.14 | $32.86 | $32.86 | 2,815,458 |
2022-09-06 | $33.09 | $34.09 | $32.98 | $33.10 | $33.10 | 3,204,333 |
2022-09-02 | $33.17 | $33.42 | $32.65 | $32.75 | $32.75 | 3,424,218 |
2022-09-01 | $32.96 | $33.11 | $31.82 | $32.17 | $32.17 | 4,378,842 |
2022-08-31 | $33.25 | $34.32 | $32.83 | $33.85 | $33.85 | 2,960,260 |
2022-08-30 | $35.04 | $35.10 | $33.42 | $33.64 | $33.64 | 4,496,733 |
2022-08-29 | $35.97 | $36.00 | $35.09 | $35.54 | $35.54 | 3,938,159 |
2022-08-26 | $37.02 | $37.63 | $36.20 | $36.38 | $36.38 | 5,730,242 |
2022-08-25 | $35.99 | $36.89 | $35.97 | $36.75 | $36.75 | 3,349,189 |
2022-08-24 | $35.48 | $35.90 | $34.99 | $35.59 | $35.59 | 4,415,728 |
2022-08-23 | $34.61 | $36.14 | $34.55 | $36.07 | $36.07 | 3,951,344 |
2022-08-22 | $33.59 | $34.43 | $33.27 | $34.10 | $34.10 | 4,247,171 |
2022-08-19 | $34.05 | $34.42 | $33.74 | $34.02 | $34.02 | 2,807,038 |
2022-08-18 | $34.66 | $34.97 | $34.38 | $34.61 | $34.61 | 4,609,824 |
2022-08-17 | $33.89 | $34.72 | $33.55 | $34.19 | $34.19 | 4,648,779 |
2022-08-16 | $34.41 | $35.07 | $34.15 | $34.59 | $34.59 | 3,915,442 |
2022-08-15 | $32.94 | $33.87 | $32.10 | $33.71 | $33.71 | 4,828,254 |
2022-08-12 | $32.90 | $34.57 | $32.90 | $34.35 | $34.35 | 5,047,207 |
2022-08-11 | $33.03 | $34.07 | $32.89 | $33.16 | $33.16 | 4,695,656 |
2022-08-10 | $31.71 | $32.85 | $31.71 | $32.37 | $32.37 | 5,042,951 |
2022-08-09 | $31.26 | $31.40 | $30.68 | $31.11 | $31.11 | 4,272,434 |
2022-08-08 | $30.69 | $31.42 | $30.62 | $30.92 | $30.92 | 6,111,293 |
2022-08-05 | $28.50 | $30.18 | $28.50 | $30.12 | $30.12 | 6,032,666 |
2022-08-04 | $28.17 | $29.18 | $28.17 | $28.75 | $28.75 | 5,761,523 |
2022-08-03 | $28.27 | $28.65 | $27.58 | $28.04 | $28.04 | 4,196,124 |
2022-08-02 | $28.20 | $28.96 | $27.50 | $28.07 | $28.07 | 5,484,595 |
2022-08-01 | $28.81 | $29.13 | $28.01 | $28.38 | $28.38 | 4,755,487 |
2022-07-29 | $27.70 | $29.46 | $27.52 | $29.39 | $29.39 | 7,411,128 |
2022-07-28 | $28.07 | $28.56 | $26.77 | $27.39 | $27.39 | 4,843,367 |
2022-07-27 | $26.90 | $27.23 | $25.97 | $27.21 | $27.21 | 7,373,599 |
2022-07-26 | $27.10 | $27.37 | $26.33 | $26.48 | $26.48 | 4,368,623 |
2022-07-25 | $26.68 | $27.14 | $26.55 | $26.85 | $26.85 | 3,586,784 |
2022-07-22 | $26.97 | $27.39 | $25.94 | $26.03 | $26.03 | 5,403,446 |
2022-07-21 | $26.86 | $27.16 | $25.78 | $26.61 | $26.61 | 5,368,911 |
2022-07-20 | $27.58 | $27.66 | $26.62 | $27.15 | $27.15 | 5,738,116 |
2022-07-19 | $27.18 | $27.88 | $26.94 | $27.76 | $27.76 | 6,534,468 |
2022-07-18 | $27.89 | $28.16 | $26.95 | $27.27 | $27.27 | 8,875,347 |
2022-07-15 | $26.05 | $26.93 | $25.57 | $26.91 | $26.91 | 6,177,048 |
2022-07-14 | $25.40 | $25.76 | $24.72 | $25.73 | $25.73 | 6,489,122 |
2022-07-13 | $26.51 | $27.08 | $25.98 | $26.58 | $26.58 | 5,217,105 |
2022-07-12 | $25.54 | $26.80 | $25.34 | $26.21 | $26.21 | 7,808,978 |
2022-07-11 | $26.67 | $27.07 | $26.22 | $26.32 | $26.32 | 5,104,739 |
2022-07-08 | $28.70 | $28.93 | $27.27 | $27.59 | $27.59 | 5,463,856 |
2022-07-07 | $29.72 | $30.71 | $28.55 | $28.78 | $28.78 | 8,555,674 |
2022-07-06 | $28.03 | $28.34 | $26.30 | $27.52 | $27.52 | 9,874,026 |
2022-07-05 | $28.41 | $28.57 | $27.73 | $28.32 | $28.32 | 10,426,765 |
2022-07-01 | $29.79 | $30.03 | $27.95 | $29.78 | $29.78 | 8,450,445 |
2022-06-30 | $30.77 | $30.78 | $29.39 | $30.57 | $30.57 | 10,768,256 |
2022-06-29 | $33.75 | $33.85 | $31.40 | $31.65 | $31.65 | 5,850,222 |
2022-06-28 | $33.53 | $33.87 | $32.59 | $33.22 | $33.22 | 5,927,810 |
2022-06-27 | $32.15 | $33.07 | $31.76 | $32.74 | $32.74 | 6,568,510 |
2022-06-24 | $31.10 | $32.20 | $30.56 | $31.69 | $31.69 | 6,671,295 |
2022-06-23 | $32.46 | $33.35 | $30.70 | $31.01 | $31.01 | 12,204,032 |
2022-06-22 | $35.80 | $35.90 | $34.22 | $34.24 | $34.24 | 8,047,287 |
2022-06-21 | $38.22 | $39.13 | $37.74 | $37.92 | $37.92 | 4,192,993 |
2022-06-17 | $37.21 | $37.64 | $35.50 | $36.46 | $36.46 | 6,509,555 |
2022-06-16 | $38.89 | $39.19 | $37.16 | $37.66 | $37.66 | 6,331,519 |
2022-06-15 | $40.38 | $40.74 | $39.10 | $40.24 | $40.24 | 3,338,657 |
2022-06-14 | $39.60 | $40.55 | $39.08 | $39.50 | $39.50 | 4,377,332 |
2022-06-13 | $40.59 | $40.84 | $38.61 | $39.33 | $39.23 | 5,301,543 |
2022-06-10 | $42.82 | $43.25 | $41.64 | $42.28 | $42.18 | 5,020,113 |
2022-06-09 | $44.69 | $44.71 | $43.66 | $43.76 | $43.65 | 3,149,226 |
2022-06-08 | $45.17 | $45.62 | $44.29 | $44.83 | $44.72 | 3,787,324 |
2022-06-07 | $44.09 | $45.90 | $43.60 | $45.74 | $45.63 | 4,904,592 |
2022-06-06 | $44.53 | $44.92 | $43.41 | $44.35 | $44.24 | 3,644,378 |
2022-06-03 | $43.85 | $44.31 | $43.31 | $43.89 | $43.78 | 3,055,633 |
2022-06-02 | $42.87 | $45.47 | $42.87 | $44.38 | $44.27 | 5,065,228 |
2022-06-01 | $42.18 | $43.34 | $41.68 | $42.36 | $42.26 | 3,540,449 |
2022-05-31 | $43.68 | $43.97 | $41.40 | $41.54 | $41.44 | 5,899,085 |
2022-05-27 | $42.55 | $43.40 | $42.37 | $43.21 | $43.10 | 3,723,248 |
2022-05-26 | $40.76 | $42.28 | $40.76 | $42.19 | $42.09 | 3,630,354 |
2022-05-25 | $40.54 | $41.29 | $40.23 | $40.83 | $40.73 | 4,334,154 |
2022-05-24 | $41.14 | $41.42 | $40.44 | $41.05 | $40.95 | 4,162,851 |
2022-05-23 | $41.44 | $42.18 | $40.68 | $41.71 | $41.61 | 3,882,815 |
2022-05-20 | $40.63 | $40.93 | $39.41 | $40.29 | $40.19 | 5,567,317 |
2022-05-19 | $39.37 | $41.22 | $39.09 | $40.16 | $40.06 | 5,391,914 |
2022-05-18 | $40.05 | $40.24 | $38.89 | $39.16 | $39.06 | 3,974,074 |
2022-05-17 | $39.71 | $40.28 | $39.48 | $40.16 | $40.06 | 4,195,220 |
2022-05-16 | $37.64 | $38.53 | $37.61 | $38.13 | $38.04 | 3,619,779 |
2022-05-13 | $36.63 | $37.82 | $36.20 | $37.16 | $37.07 | 3,936,190 |
2022-05-12 | $35.87 | $36.17 | $34.89 | $35.64 | $35.55 | 7,205,344 |
2022-05-11 | $37.33 | $38.59 | $36.88 | $37.05 | $36.96 | 4,012,428 |
2022-05-10 | $37.05 | $37.76 | $35.64 | $36.37 | $36.28 | 8,141,957 |
2022-05-09 | $38.36 | $38.63 | $36.32 | $36.62 | $36.53 | 8,470,682 |
2022-05-06 | $40.50 | $40.62 | $39.08 | $39.94 | $39.84 | 5,359,774 |
2022-05-05 | $42.33 | $42.79 | $39.76 | $40.81 | $40.71 | 7,519,219 |
2022-05-04 | $40.74 | $42.75 | $40.34 | $42.73 | $42.63 | 6,077,709 |
2022-05-03 | $39.44 | $41.19 | $39.44 | $40.53 | $40.43 | 5,355,318 |
2022-05-02 | $38.60 | $39.49 | $38.19 | $39.46 | $39.36 | 6,531,649 |
2022-04-29 | $39.47 | $40.66 | $39.08 | $39.46 | $39.36 | 7,246,170 |
2022-04-28 | $39.37 | $39.48 | $38.16 | $38.89 | $38.79 | 5,360,151 |
2022-04-27 | $36.96 | $40.02 | $36.86 | $39.29 | $39.19 | 10,466,801 |
2022-04-26 | $35.89 | $36.27 | $34.91 | $35.16 | $35.07 | 7,677,819 |
2022-04-25 | $36.00 | $36.10 | $34.14 | $35.88 | $35.79 | 9,888,753 |
2022-04-22 | $39.39 | $39.70 | $37.04 | $37.24 | $37.15 | 8,212,085 |
2022-04-21 | $43.07 | $43.44 | $39.51 | $40.05 | $39.95 | 8,041,205 |
2022-04-20 | $43.00 | $43.71 | $41.87 | $43.48 | $43.37 | 5,075,172 |
2022-04-19 | $43.50 | $44.09 | $42.63 | $43.18 | $43.07 | 4,211,580 |
2022-04-18 | $43.48 | $44.93 | $43.40 | $44.39 | $44.28 | 4,540,472 |
2022-04-14 | $43.00 | $44.01 | $43.00 | $43.16 | $43.05 | 5,108,929 |
2022-04-13 | $41.00 | $43.44 | $40.73 | $43.27 | $43.16 | 7,279,170 |
2022-04-12 | $40.36 | $40.98 | $39.92 | $40.14 | $40.04 | 3,170,374 |
2022-04-11 | $40.46 | $40.59 | $38.89 | $39.62 | $39.52 | 5,075,465 |
2022-04-08 | $39.90 | $41.16 | $39.78 | $41.00 | $40.90 | 4,744,696 |
2022-04-07 | $38.81 | $39.68 | $38.32 | $39.53 | $39.43 | 4,209,951 |
2022-04-06 | $38.75 | $39.20 | $38.11 | $38.47 | $38.38 | 4,931,010 |
2022-04-05 | $41.19 | $41.40 | $38.61 | $38.62 | $38.53 | 6,384,668 |
2022-04-04 | $42.63 | $42.78 | $40.06 | $40.94 | $40.84 | 5,466,873 |
2022-04-01 | $40.78 | $43.18 | $40.57 | $42.19 | $42.09 | 7,412,229 |
2022-03-31 | $40.76 | $41.27 | $40.22 | $40.39 | $40.29 | 5,096,650 |
2022-03-30 | $40.00 | $41.26 | $39.88 | $40.88 | $40.78 | 5,899,257 |
2022-03-29 | $38.65 | $39.37 | $37.69 | $39.27 | $39.17 | 4,795,374 |
2022-03-28 | $39.70 | $39.99 | $38.79 | $39.90 | $39.80 | 3,319,615 |
2022-03-25 | $40.46 | $40.63 | $39.83 | $40.38 | $40.28 | 3,146,039 |
2022-03-24 | $40.42 | $41.51 | $40.29 | $40.64 | $40.54 | 4,684,739 |
2022-03-23 | $39.84 | $40.40 | $39.43 | $40.13 | $40.03 | 4,039,385 |
2022-03-22 | $40.64 | $40.75 | $38.92 | $39.06 | $38.96 | 4,392,863 |
2022-03-21 | $39.28 | $40.68 | $39.19 | $40.46 | $40.36 | 4,406,952 |
2022-03-18 | $38.92 | $39.42 | $38.80 | $38.99 | $38.89 | 3,436,633 |
2022-03-17 | $37.96 | $39.79 | $37.86 | $39.07 | $38.97 | 5,157,798 |
2022-03-16 | $38.32 | $38.52 | $36.72 | $37.53 | $37.44 | 7,980,222 |
2022-03-15 | $37.35 | $37.84 | $36.59 | $37.71 | $37.62 | 6,919,547 |
2022-03-14 | $40.53 | $40.90 | $38.04 | $38.35 | $38.26 | 7,555,808 |
2022-03-11 | $41.79 | $42.38 | $41.47 | $41.86 | $41.23 | 7,465,585 |
2022-03-10 | $40.61 | $42.32 | $40.43 | $42.28 | $41.65 | 6,698,948 |
2022-03-09 | $38.87 | $40.27 | $38.21 | $40.09 | $39.49 | 7,231,028 |
2022-03-08 | $38.70 | $39.68 | $37.82 | $38.78 | $38.20 | 6,670,893 |
2022-03-07 | $41.10 | $41.93 | $38.80 | $39.20 | $38.61 | 10,478,957 |
2022-03-04 | $39.99 | $41.51 | $39.55 | $41.49 | $40.87 | 7,141,727 |
2022-03-03 | $38.97 | $40.16 | $38.46 | $40.14 | $39.54 | 9,335,960 |
2022-03-02 | $37.43 | $38.97 | $37.16 | $38.71 | $38.13 | 11,199,768 |
2022-03-01 | $36.32 | $37.96 | $36.02 | $36.90 | $36.35 | 8,001,079 |
2022-02-28 | $36.10 | $36.14 | $34.98 | $35.95 | $35.41 | 14,832,260 |
2022-02-25 | $35.23 | $36.86 | $35.10 | $36.84 | $36.29 | 7,730,414 |
2022-02-24 | $34.08 | $35.62 | $33.55 | $34.84 | $34.32 | 8,902,106 |
2022-02-23 | $35.66 | $36.05 | $35.28 | $35.45 | $34.92 | 4,383,291 |
2022-02-22 | $35.92 | $36.52 | $35.04 | $35.53 | $35.00 | 5,862,165 |
2022-02-18 | $36.16 | $36.19 | $35.30 | $35.49 | $34.96 | 3,970,314 |
2022-02-17 | $36.05 | $36.62 | $35.91 | $35.98 | $35.44 | 2,934,866 |
2022-02-16 | $36.27 | $37.09 | $36.07 | $36.22 | $35.68 | 3,659,867 |
2022-02-15 | $35.35 | $36.11 | $34.89 | $36.00 | $35.46 | 3,717,735 |
2022-02-14 | $36.50 | $36.70 | $35.51 | $35.80 | $35.26 | 5,910,623 |
2022-02-11 | $35.50 | $36.89 | $35.25 | $36.43 | $35.88 | 4,217,575 |
2022-02-10 | $36.06 | $37.23 | $35.84 | $36.10 | $35.56 | 6,625,208 |
2022-02-09 | $35.00 | $35.99 | $34.81 | $35.95 | $35.41 | 5,178,788 |
2022-02-08 | $34.49 | $34.96 | $33.95 | $34.94 | $34.42 | 3,969,718 |
2022-02-07 | $33.50 | $34.49 | $33.06 | $34.16 | $33.65 | 5,091,044 |
2022-02-04 | $32.67 | $33.40 | $32.50 | $33.23 | $32.73 | 3,596,727 |
2022-02-03 | $32.32 | $33.05 | $32.00 | $32.66 | $32.17 | 3,591,531 |
2022-02-02 | $32.50 | $32.84 | $31.95 | $32.38 | $31.90 | 3,425,207 |
2022-02-01 | $31.51 | $32.51 | $31.45 | $32.49 | $32.00 | 5,197,259 |
2022-01-31 | $30.57 | $30.88 | $30.09 | $30.87 | $30.41 | 3,646,295 |
2022-01-28 | $30.98 | $31.08 | $29.63 | $30.71 | $30.25 | 9,001,639 |
2022-01-27 | $32.82 | $33.31 | $31.74 | $31.89 | $31.41 | 4,290,691 |
2022-01-26 | $33.22 | $33.62 | $32.07 | $32.64 | $32.15 | 6,817,099 |
2022-01-25 | $31.91 | $32.59 | $31.50 | $32.35 | $31.87 | 4,507,326 |
2022-01-24 | $31.13 | $32.18 | $30.54 | $32.07 | $31.59 | 4,729,511 |
2022-01-21 | $33.05 | $33.40 | $32.24 | $32.55 | $32.06 | 4,625,086 |
2022-01-20 | $34.85 | $35.00 | $33.23 | $33.32 | $32.82 | 6,236,834 |
2022-01-19 | $34.69 | $35.37 | $34.51 | $34.56 | $34.04 | 4,535,527 |
2022-01-18 | $33.90 | $34.63 | $33.78 | $34.16 | $33.65 | 5,003,416 |
2022-01-14 | $33.24 | $34.34 | $32.82 | $33.98 | $33.47 | 4,241,416 |
2022-01-13 | $34.20 | $34.78 | $33.46 | $33.64 | $33.14 | 6,770,744 |
2022-01-12 | $33.07 | $34.25 | $32.96 | $34.18 | $33.67 | 10,165,307 |
2022-01-11 | $31.42 | $32.46 | $31.15 | $32.44 | $31.95 | 4,028,642 |
2022-01-10 | $30.31 | $31.22 | $30.31 | $31.20 | $30.73 | 4,870,353 |
2022-01-07 | $29.71 | $30.44 | $29.37 | $30.41 | $29.95 | 3,150,198 |
2022-01-06 | $29.75 | $29.99 | $28.82 | $29.10 | $28.66 | 2,674,844 |
2022-01-05 | $29.26 | $30.45 | $29.26 | $29.42 | $28.98 | 4,573,398 |
2022-01-04 | $29.27 | $29.61 | $28.99 | $29.20 | $28.76 | 2,526,918 |
2022-01-03 | $28.82 | $29.38 | $28.66 | $29.11 | $28.67 | 2,111,086 |
2021-12-31 | $28.40 | $28.95 | $28.25 | $28.82 | $28.39 | 2,105,156 |
2021-12-30 | $28.74 | $29.05 | $28.40 | $28.43 | $28.00 | 2,606,381 |
2021-12-29 | $28.50 | $28.86 | $28.19 | $28.60 | $28.17 | 1,637,872 |
2021-12-28 | $28.67 | $28.95 | $28.59 | $28.73 | $28.30 | 1,330,324 |
2021-12-27 | $28.30 | $28.77 | $28.10 | $28.77 | $28.34 | 1,317,991 |
2021-12-23 | $28.12 | $28.47 | $28.05 | $28.29 | $27.87 | 1,897,298 |
2021-12-22 | $27.36 | $28.10 | $27.34 | $28.05 | $27.63 | 2,434,230 |
2021-12-21 | $26.74 | $27.40 | $26.70 | $27.38 | $26.97 | 3,268,597 |
2021-12-20 | $26.27 | $26.49 | $25.87 | $26.45 | $26.05 | 3,937,086 |
2021-12-17 | $27.01 | $27.43 | $26.68 | $26.95 | $26.55 | 2,421,779 |
2021-12-16 | $27.48 | $27.88 | $27.04 | $27.12 | $26.71 | 4,297,598 |
2021-12-15 | $26.49 | $26.85 | $25.85 | $26.82 | $26.42 | 3,384,754 |
2021-12-14 | $26.83 | $27.55 | $26.83 | $26.90 | $26.50 | 2,932,407 |
2021-12-13 | $27.24 | $27.45 | $26.58 | $26.96 | $26.52 | 2,459,885 |
2021-12-10 | $27.93 | $28.07 | $27.09 | $27.22 | $26.77 | 2,096,845 |
2021-12-09 | $27.41 | $27.78 | $27.21 | $27.66 | $27.21 | 2,352,903 |
2021-12-08 | $27.75 | $28.27 | $27.58 | $27.82 | $27.36 | 2,518,227 |
2021-12-07 | $27.50 | $28.29 | $27.31 | $27.73 | $27.28 | 5,054,323 |
2021-12-06 | $26.05 | $26.78 | $25.24 | $26.53 | $26.10 | 4,945,099 |
2021-12-03 | $26.50 | $26.80 | $25.55 | $25.76 | $25.34 | 4,625,665 |
2021-12-02 | $26.28 | $26.70 | $25.70 | $26.55 | $26.11 | 3,535,809 |
2021-12-01 | $26.82 | $27.53 | $26.00 | $26.03 | $25.60 | 4,208,142 |
2021-11-30 | $26.52 | $26.99 | $26.03 | $26.49 | $26.06 | 4,162,946 |
2021-11-29 | $27.06 | $27.08 | $26.14 | $26.55 | $26.11 | 3,590,515 |
2021-11-26 | $25.42 | $26.10 | $25.08 | $26.03 | $25.60 | 4,261,040 |
2021-11-24 | $27.34 | $27.37 | $26.76 | $26.96 | $26.52 | 3,635,465 |
2021-11-23 | $27.15 | $27.37 | $26.74 | $27.31 | $26.86 | 3,996,991 |
2021-11-22 | $26.16 | $27.46 | $26.11 | $27.06 | $26.62 | 3,807,113 |
2021-11-19 | $26.00 | $26.49 | $25.78 | $26.10 | $25.67 | 4,820,840 |
2021-11-18 | $27.00 | $27.07 | $26.10 | $26.25 | $25.82 | 8,330,349 |
2021-11-17 | $27.15 | $27.58 | $27.04 | $27.08 | $26.64 | 6,747,741 |
2021-11-16 | $27.29 | $27.40 | $26.90 | $27.16 | $26.71 | 5,732,713 |
2021-11-15 | $28.00 | $28.11 | $26.83 | $27.45 | $27.00 | 8,747,308 |
2021-11-12 | $28.25 | $28.87 | $28.11 | $28.52 | $28.05 | 4,984,922 |
2021-11-11 | $27.40 | $29.19 | $27.33 | $28.56 | $28.09 | 10,035,773 |
2021-11-10 | $27.22 | $27.63 | $26.49 | $26.83 | $26.39 | 3,713,406 |
2021-11-09 | $27.63 | $27.72 | $26.84 | $27.27 | $26.82 | 3,091,661 |
2021-11-08 | $27.61 | $28.25 | $27.23 | $27.77 | $27.31 | 4,230,897 |
2021-11-05 | $27.75 | $27.86 | $27.04 | $27.09 | $26.65 | 2,436,363 |
2021-11-04 | $27.65 | $27.86 | $27.29 | $27.56 | $27.11 | 2,740,906 |
2021-11-03 | $27.69 | $27.69 | $27.09 | $27.51 | $27.06 | 3,461,906 |
2021-11-02 | $28.45 | $28.60 | $27.44 | $27.90 | $27.44 | 4,860,012 |
2021-11-01 | $28.10 | $28.80 | $27.75 | $28.71 | $28.24 | 3,292,323 |
2021-10-29 | $28.43 | $28.64 | $27.67 | $27.90 | $27.44 | 5,887,367 |
2021-10-28 | $28.13 | $28.95 | $27.67 | $28.85 | $28.38 | 5,799,799 |
2021-10-27 | $28.23 | $28.48 | $27.21 | $27.93 | $27.47 | 8,043,688 |
2021-10-26 | $28.47 | $28.58 | $27.99 | $28.20 | $27.74 | 3,079,800 |
2021-10-25 | $28.08 | $28.85 | $27.96 | $28.53 | $28.06 | 3,667,102 |
2021-10-22 | $28.00 | $28.24 | $27.32 | $27.83 | $27.37 | 3,032,096 |
2021-10-21 | $27.94 | $28.32 | $27.45 | $27.87 | $27.41 | 3,722,594 |
2021-10-20 | $29.01 | $29.01 | $28.14 | $28.62 | $28.15 | 5,355,385 |
2021-10-19 | $29.43 | $29.69 | $28.59 | $29.10 | $28.62 | 5,554,312 |
2021-10-18 | $29.05 | $29.92 | $28.86 | $29.88 | $29.39 | 5,331,140 |
2021-10-15 | $29.04 | $29.48 | $28.92 | $29.24 | $28.76 | 5,819,031 |
2021-10-14 | $28.85 | $29.00 | $28.33 | $28.37 | $27.90 | 3,076,025 |
2021-10-13 | $28.08 | $28.50 | $27.80 | $28.14 | $27.68 | 3,662,833 |
2021-10-12 | $27.40 | $28.10 | $27.18 | $28.06 | $27.60 | 3,623,601 |
2021-10-11 | $28.15 | $28.54 | $27.44 | $27.60 | $27.15 | 3,895,195 |
2021-10-08 | $26.36 | $26.91 | $26.27 | $26.70 | $26.26 | 2,913,671 |
2021-10-07 | $24.97 | $26.08 | $24.94 | $26.04 | $25.61 | 3,812,893 |
2021-10-06 | $25.10 | $25.33 | $24.11 | $24.55 | $24.15 | 5,625,775 |
2021-10-05 | $26.08 | $26.11 | $25.52 | $25.70 | $25.28 | 3,614,463 |
2021-10-04 | $25.36 | $26.12 | $25.36 | $25.82 | $25.40 | 4,541,989 |
2021-10-01 | $25.08 | $25.59 | $24.71 | $25.19 | $24.78 | 3,501,900 |
2021-09-30 | $24.92 | $25.16 | $24.53 | $24.91 | $24.50 | 3,262,975 |
2021-09-29 | $25.35 | $25.75 | $24.80 | $24.91 | $24.50 | 4,375,926 |
2021-09-28 | $25.22 | $25.31 | $24.51 | $24.86 | $24.45 | 4,704,877 |
2021-09-27 | $24.78 | $25.31 | $24.69 | $25.19 | $24.78 | 5,531,039 |
2021-09-24 | $24.33 | $24.81 | $23.88 | $24.78 | $24.37 | 5,169,201 |
2021-09-23 | $24.80 | $25.07 | $24.51 | $24.77 | $24.36 | 4,571,858 |
2021-09-22 | $24.59 | $25.57 | $24.30 | $24.68 | $24.28 | 7,875,753 |
2021-09-21 | $24.34 | $24.48 | $23.03 | $23.19 | $22.81 | 7,430,911 |
2021-09-20 | $23.23 | $23.99 | $22.75 | $23.97 | $23.58 | 8,308,862 |
2021-09-17 | $25.28 | $25.35 | $24.34 | $24.66 | $24.26 | 7,721,805 |
2021-09-16 | $25.97 | $26.11 | $25.31 | $25.82 | $25.40 | 4,791,181 |
2021-09-15 | $26.21 | $27.08 | $26.03 | $26.80 | $26.36 | 6,704,036 |
2021-09-14 | $24.55 | $26.63 | $23.91 | $25.84 | $25.42 | 14,738,001 |
2021-09-13 | $25.38 | $25.58 | $24.29 | $24.64 | $24.20 | 4,462,583 |
2021-09-10 | $25.15 | $25.68 | $24.95 | $25.26 | $24.81 | 7,383,760 |
2021-09-09 | $24.00 | $24.68 | $24.00 | $24.45 | $24.01 | 4,227,238 |
2021-09-08 | $25.05 | $25.05 | $23.71 | $23.81 | $23.38 | 6,032,668 |
2021-09-07 | $24.58 | $25.17 | $24.34 | $25.05 | $24.60 | 5,253,478 |
2021-09-03 | $23.95 | $24.75 | $23.94 | $24.62 | $24.18 | 4,786,512 |
2021-09-02 | $23.20 | $24.10 | $23.20 | $23.88 | $23.45 | 6,219,136 |
2021-09-01 | $22.27 | $22.99 | $22.12 | $22.87 | $22.46 | 3,425,261 |
2021-08-31 | $22.88 | $22.96 | $22.20 | $22.55 | $22.15 | 2,556,813 |
2021-08-30 | $23.06 | $23.10 | $22.57 | $22.64 | $22.23 | 2,164,259 |
2021-08-27 | $22.00 | $23.04 | $22.00 | $22.86 | $22.45 | 4,007,605 |
2021-08-26 | $21.76 | $22.18 | $21.57 | $21.76 | $21.37 | 3,426,391 |
2021-08-25 | $21.18 | $21.95 | $21.03 | $21.76 | $21.37 | 3,637,971 |
2021-08-24 | $21.40 | $21.66 | $21.16 | $21.18 | $20.80 | 3,241,537 |
2021-08-23 | $20.34 | $21.04 | $20.25 | $20.99 | $20.61 | 5,383,873 |
2021-08-20 | $19.65 | $20.00 | $19.32 | $19.69 | $19.34 | 5,127,407 |
2021-08-19 | $20.84 | $20.97 | $19.62 | $19.82 | $19.46 | 10,419,000 |
2021-08-18 | $21.20 | $21.87 | $21.09 | $21.71 | $21.32 | 6,156,074 |
2021-08-17 | $21.80 | $21.96 | $21.26 | $21.50 | $21.11 | 6,973,217 |
2021-08-16 | $22.40 | $22.42 | $21.81 | $22.28 | $21.88 | 3,499,247 |
2021-08-13 | $22.94 | $23.11 | $22.77 | $22.84 | $22.43 | 2,050,283 |
2021-08-12 | $22.74 | $22.87 | $22.37 | $22.81 | $22.40 | 2,651,728 |
2021-08-11 | $22.96 | $23.57 | $22.53 | $23.00 | $22.59 | 3,283,304 |
2021-08-10 | $21.71 | $22.93 | $21.65 | $22.86 | $22.45 | 4,359,484 |
2021-08-09 | $21.60 | $21.78 | $21.42 | $21.69 | $21.30 | 2,188,012 |
2021-08-06 | $21.96 | $22.12 | $21.71 | $21.93 | $21.54 | 3,128,137 |
2021-08-05 | $21.58 | $21.99 | $21.39 | $21.55 | $21.16 | 2,597,079 |
2021-08-04 | $22.15 | $22.33 | $21.76 | $21.78 | $21.39 | 3,490,530 |
2021-08-03 | $22.33 | $22.44 | $21.67 | $22.36 | $21.96 | 3,075,496 |
2021-08-02 | $23.06 | $23.27 | $22.31 | $22.36 | $21.96 | 2,609,054 |
2021-07-30 | $22.91 | $23.21 | $22.52 | $22.84 | $22.43 | 3,496,797 |
2021-07-29 | $23.17 | $23.51 | $22.90 | $23.23 | $22.81 | 4,242,576 |
2021-07-28 | $21.90 | $22.69 | $21.76 | $22.61 | $22.20 | 3,569,321 |
2021-07-27 | $21.25 | $21.79 | $20.73 | $21.67 | $21.28 | 5,123,649 |
2021-07-26 | $21.45 | $22.34 | $21.41 | $21.83 | $21.44 | 5,587,422 |
2021-07-23 | $21.46 | $21.54 | $20.86 | $20.99 | $20.61 | 3,332,922 |
2021-07-22 | $21.11 | $21.32 | $20.73 | $21.12 | $20.74 | 4,147,993 |
2021-07-21 | $20.49 | $21.36 | $20.43 | $21.18 | $20.80 | 5,086,709 |
2021-07-20 | $20.08 | $20.41 | $19.67 | $20.03 | $19.67 | 6,450,006 |
2021-07-19 | $20.31 | $20.40 | $19.78 | $20.02 | $19.66 | 8,093,559 |
2021-07-16 | $22.33 | $22.48 | $21.37 | $21.50 | $21.11 | 3,874,155 |
2021-07-15 | $22.45 | $22.91 | $22.25 | $22.42 | $22.02 | 3,003,037 |
2021-07-14 | $23.37 | $23.55 | $22.50 | $22.58 | $22.18 | 2,587,644 |
2021-07-13 | $23.43 | $23.54 | $22.82 | $22.95 | $22.54 | 3,106,059 |
2021-07-12 | $23.26 | $23.71 | $23.02 | $23.60 | $23.18 | 2,407,383 |
2021-07-09 | $22.84 | $23.55 | $22.80 | $23.53 | $23.11 | 4,117,861 |
2021-07-08 | $21.95 | $22.39 | $21.44 | $22.32 | $21.92 | 4,014,275 |
2021-07-07 | $22.43 | $23.06 | $22.30 | $22.60 | $22.20 | 3,620,811 |
2021-07-06 | $23.50 | $23.52 | $22.02 | $22.16 | $21.76 | 3,444,656 |
2021-07-02 | $23.07 | $23.23 | $22.60 | $23.18 | $22.76 | 2,384,299 |
2021-07-01 | $23.31 | $23.42 | $22.60 | $22.79 | $22.38 | 2,222,934 |
2021-06-30 | $22.65 | $23.21 | $22.62 | $23.04 | $22.63 | 3,793,957 |
2021-06-29 | $22.68 | $23.01 | $22.58 | $22.65 | $22.24 | 2,952,844 |
2021-06-28 | $23.05 | $23.08 | $22.32 | $22.58 | $22.18 | 3,885,843 |
2021-06-25 | $22.92 | $23.15 | $22.82 | $23.01 | $22.60 | 3,603,399 |
2021-06-24 | $22.64 | $22.87 | $22.21 | $22.69 | $22.28 | 3,910,419 |
2021-06-23 | $22.05 | $23.01 | $21.99 | $22.43 | $22.03 | 6,396,459 |
2021-06-22 | $21.35 | $21.87 | $21.19 | $21.73 | $21.34 | 5,770,095 |
2021-06-21 | $20.91 | $21.35 | $20.72 | $21.26 | $20.88 | 5,922,269 |
2021-06-18 | $20.36 | $20.82 | $20.23 | $20.48 | $20.11 | 6,093,084 |
2021-06-17 | $21.23 | $21.43 | $20.27 | $20.65 | $20.28 | 9,900,791 |
2021-06-16 | $21.60 | $22.10 | $21.34 | $21.67 | $21.28 | 5,604,333 |
2021-06-15 | $22.56 | $22.67 | $21.80 | $21.95 | $21.56 | 7,513,413 |
2021-06-14 | $23.53 | $23.59 | $22.97 | $23.07 | $22.66 | 3,461,406 |
2021-06-11 | $23.95 | $24.19 | $23.56 | $23.66 | $23.19 | 3,896,029 |
2021-06-10 | $23.38 | $23.85 | $23.25 | $23.45 | $22.99 | 5,212,428 |
2021-06-09 | $23.62 | $23.82 | $23.35 | $23.36 | $22.90 | 2,832,031 |
2021-06-08 | $23.91 | $24.05 | $23.44 | $23.68 | $23.21 | 3,929,921 |
2021-06-07 | $24.48 | $24.62 | $23.83 | $23.90 | $23.43 | 3,991,196 |
2021-06-04 | $24.39 | $24.86 | $23.93 | $24.73 | $24.24 | 3,688,414 |
2021-06-03 | $24.45 | $24.45 | $23.76 | $23.87 | $23.40 | 5,954,067 |
2021-06-02 | $25.47 | $25.47 | $24.84 | $24.90 | $24.41 | 3,099,778 |
2021-06-01 | $25.03 | $25.79 | $24.87 | $25.40 | $24.90 | 4,216,115 |
2021-05-28 | $24.67 | $24.77 | $24.22 | $24.71 | $24.22 | 4,343,167 |
2021-05-27 | $24.00 | $24.87 | $23.77 | $24.68 | $24.19 | 6,620,449 |
2021-05-26 | $22.85 | $23.66 | $22.68 | $23.48 | $23.02 | 6,426,134 |
2021-05-25 | $22.97 | $23.10 | $22.21 | $22.30 | $21.86 | 7,021,941 |
2021-05-24 | $23.09 | $23.26 | $22.63 | $23.05 | $22.60 | 3,628,781 |
2021-05-21 | $23.00 | $23.30 | $22.54 | $23.09 | $22.64 | 9,578,177 |
2021-05-20 | $23.60 | $23.66 | $22.62 | $22.85 | $22.40 | 11,060,396 |
2021-05-19 | $25.17 | $25.17 | $23.25 | $23.48 | $23.02 | 12,703,217 |
2021-05-18 | $26.31 | $26.61 | $25.66 | $26.13 | $25.62 | 5,287,415 |
2021-05-17 | $25.55 | $26.52 | $25.35 | $26.25 | $25.73 | 10,417,383 |
2021-05-14 | $24.67 | $25.50 | $24.50 | $25.47 | $24.97 | 6,507,006 |
2021-05-13 | $24.75 | $25.64 | $24.03 | $24.49 | $24.01 | 6,823,615 |
2021-05-12 | $25.50 | $25.78 | $24.84 | $25.09 | $24.60 | 6,294,584 |
2021-05-11 | $24.76 | $25.59 | $24.39 | $25.57 | $25.07 | 5,399,717 |
2021-05-10 | $26.43 | $26.72 | $25.24 | $25.29 | $24.79 | 8,866,047 |
2021-05-07 | $24.80 | $25.65 | $24.68 | $25.65 | $25.15 | 8,922,313 |
2021-05-06 | $24.35 | $24.71 | $23.74 | $24.65 | $24.17 | 7,651,207 |
2021-05-05 | $22.66 | $24.19 | $22.48 | $24.08 | $23.61 | 13,447,600 |
2021-05-04 | $21.49 | $22.45 | $21.35 | $22.42 | $21.98 | 4,330,893 |
2021-05-03 | $21.53 | $21.58 | $21.00 | $21.49 | $21.07 | 3,930,343 |
2021-04-30 | $21.57 | $22.00 | $21.03 | $21.17 | $20.75 | 5,868,295 |
2021-04-29 | $22.66 | $22.79 | $21.52 | $21.93 | $21.50 | 4,213,482 |
2021-04-28 | $22.21 | $22.47 | $21.68 | $22.37 | $21.93 | 5,186,192 |
2021-04-27 | $22.43 | $22.78 | $22.22 | $22.42 | $21.98 | 5,884,133 |
2021-04-26 | $22.25 | $22.75 | $22.18 | $22.56 | $22.12 | 6,198,817 |
2021-04-23 | $21.90 | $22.07 | $21.68 | $21.91 | $21.48 | 2,552,740 |
2021-04-22 | $21.46 | $21.72 | $21.23 | $21.51 | $21.09 | 2,439,837 |
2021-04-21 | $21.15 | $21.82 | $20.98 | $21.75 | $21.32 | 2,612,118 |
2021-04-20 | $22.30 | $22.42 | $21.30 | $21.36 | $20.94 | 3,335,123 |
2021-04-19 | $22.35 | $22.82 | $22.07 | $22.45 | $22.01 | 3,716,939 |
2021-04-16 | $22.49 | $22.49 | $21.88 | $22.23 | $21.79 | 3,439,875 |
2021-04-15 | $21.95 | $22.34 | $21.66 | $22.30 | $21.86 | 5,294,549 |
2021-04-14 | $20.15 | $21.78 | $20.09 | $21.69 | $21.26 | 7,798,634 |
2021-04-13 | $19.59 | $19.92 | $19.53 | $19.79 | $19.40 | 2,406,223 |
2021-04-12 | $19.85 | $19.87 | $19.40 | $19.46 | $19.08 | 2,418,473 |
2021-04-09 | $19.80 | $19.95 | $19.68 | $19.82 | $19.43 | 1,977,087 |
2021-04-08 | $20.15 | $20.35 | $19.64 | $19.79 | $19.40 | 5,171,832 |
2021-04-07 | $20.23 | $20.32 | $19.91 | $20.13 | $19.73 | 2,610,383 |
2021-04-06 | $20.13 | $20.48 | $19.75 | $20.18 | $19.78 | 4,983,789 |
2021-04-05 | $19.96 | $20.41 | $19.87 | $20.20 | $19.80 | 5,464,098 |
2021-04-01 | $19.35 | $19.59 | $19.06 | $19.55 | $19.17 | 3,439,440 |
2021-03-31 | $19.51 | $19.64 | $18.84 | $19.18 | $18.80 | 4,902,023 |
2021-03-30 | $19.05 | $19.46 | $18.89 | $19.32 | $18.94 | 3,299,675 |
2021-03-29 | $18.77 | $19.54 | $18.73 | $19.13 | $18.75 | 9,802,157 |
2021-03-26 | $18.52 | $19.11 | $18.42 | $19.05 | $18.68 | 5,162,165 |
2021-03-25 | $18.04 | $18.13 | $17.31 | $18.03 | $17.68 | 8,277,632 |
2021-03-24 | $19.10 | $19.34 | $18.44 | $18.48 | $18.12 | 4,867,813 |
2021-03-23 | $19.83 | $19.99 | $18.72 | $18.77 | $18.40 | 6,885,223 |
2021-03-22 | $20.40 | $20.65 | $20.15 | $20.21 | $19.81 | 4,569,032 |
2021-03-19 | $21.47 | $21.55 | $20.20 | $20.28 | $19.88 | 6,888,062 |
2021-03-18 | $21.78 | $22.61 | $21.40 | $21.62 | $21.19 | 6,642,103 |
2021-03-17 | $21.94 | $22.06 | $21.20 | $21.82 | $21.39 | 5,764,758 |
2021-03-16 | $22.15 | $22.60 | $21.63 | $21.93 | $21.50 | 11,913,221 |
2021-03-15 | $22.48 | $22.57 | $21.86 | $22.34 | $21.90 | 4,189,325 |
2021-03-12 | $22.36 | $22.69 | $22.28 | $22.63 | $22.19 | 4,035,644 |
2021-03-11 | $21.93 | $22.82 | $21.85 | $22.82 | $22.33 | 5,600,075 |
2021-03-10 | $20.92 | $21.42 | $20.50 | $21.38 | $20.92 | 4,859,080 |
2021-03-09 | $21.29 | $21.47 | $20.59 | $20.90 | $20.45 | 3,655,888 |
2021-03-08 | $21.31 | $21.82 | $21.01 | $21.20 | $20.75 | 4,846,099 |
2021-03-05 | $21.13 | $21.42 | $20.22 | $21.35 | $20.89 | 7,441,685 |
2021-03-04 | $21.02 | $21.26 | $20.16 | $20.63 | $20.19 | 7,247,680 |
2021-03-03 | $21.08 | $22.21 | $20.95 | $21.60 | $21.14 | 9,061,874 |
2021-03-02 | $20.98 | $21.68 | $20.71 | $21.23 | $20.78 | 4,446,153 |
2021-03-01 | $21.37 | $21.57 | $20.84 | $21.05 | $20.60 | 5,159,778 |
2021-02-26 | $21.60 | $21.83 | $20.61 | $20.83 | $20.38 | 5,783,949 |
2021-02-25 | $23.82 | $23.93 | $21.67 | $21.95 | $21.48 | 6,535,510 |
2021-02-24 | $23.12 | $23.81 | $22.65 | $23.76 | $23.25 | 4,836,107 |
2021-02-23 | $22.81 | $23.09 | $21.89 | $23.04 | $22.55 | 6,395,045 |
2021-02-22 | $22.84 | $23.58 | $22.74 | $23.25 | $22.75 | 8,936,231 |
2021-02-19 | $22.01 | $23.15 | $21.89 | $23.00 | $22.51 | 8,272,248 |
2021-02-18 | $20.94 | $21.47 | $20.31 | $21.42 | $20.96 | 5,545,038 |
2021-02-17 | $20.60 | $21.10 | $20.25 | $20.72 | $20.28 | 5,858,602 |
2021-02-16 | $20.15 | $20.96 | $20.15 | $20.63 | $20.19 | 5,858,688 |
2021-02-12 | $19.64 | $19.76 | $19.35 | $19.71 | $19.29 | 1,544,226 |
2021-02-11 | $19.65 | $19.94 | $19.44 | $19.77 | $19.35 | 4,092,012 |
2021-02-10 | $19.52 | $19.96 | $19.26 | $19.67 | $19.25 | 6,091,599 |
2021-02-09 | $19.38 | $19.50 | $18.91 | $19.02 | $18.61 | 2,843,177 |
2021-02-08 | $18.75 | $19.53 | $18.53 | $19.42 | $19.00 | 4,493,288 |
2021-02-05 | $18.22 | $18.67 | $18.15 | $18.33 | $17.94 | 3,809,551 |
2021-02-04 | $17.91 | $18.21 | $17.60 | $18.18 | $17.79 | 4,780,426 |
2021-02-03 | $18.64 | $18.64 | $18.02 | $18.03 | $17.64 | 3,051,791 |
2021-02-02 | $18.69 | $18.72 | $18.20 | $18.43 | $18.04 | 3,266,533 |
2021-02-01 | $18.39 | $18.82 | $18.26 | $18.65 | $18.25 | 4,081,058 |
2021-01-29 | $19.17 | $19.20 | $18.08 | $18.28 | $17.89 | 4,672,864 |
2021-01-28 | $18.88 | $19.38 | $18.45 | $19.20 | $18.79 | 4,528,613 |
2021-01-27 | $18.82 | $19.16 | $18.17 | $18.61 | $18.21 | 5,313,006 |
2021-01-26 | $20.04 | $20.24 | $19.09 | $19.52 | $19.10 | 4,262,958 |
2021-01-25 | $20.45 | $20.56 | $19.51 | $19.90 | $19.47 | 3,734,951 |
2021-01-22 | $20.00 | $20.52 | $19.88 | $20.50 | $20.06 | 2,913,218 |
2021-01-21 | $20.87 | $21.22 | $20.56 | $20.58 | $20.14 | 3,001,098 |
2021-01-20 | $21.20 | $21.34 | $20.37 | $20.77 | $20.33 | 3,051,727 |
2021-01-19 | $19.92 | $21.04 | $19.84 | $20.92 | $20.47 | 5,794,717 |
2021-01-15 | $19.49 | $20.00 | $19.09 | $19.63 | $19.21 | 5,106,895 |
2021-01-14 | $19.24 | $19.83 | $19.10 | $19.71 | $19.29 | 3,180,800 |
2021-01-13 | $19.36 | $19.68 | $18.96 | $19.00 | $18.59 | 3,038,977 |
2021-01-12 | $19.21 | $19.66 | $19.08 | $19.62 | $19.20 | 1,745,880 |
2021-01-11 | $18.83 | $19.39 | $18.70 | $19.15 | $18.74 | 2,143,640 |
2021-01-08 | $19.91 | $19.94 | $19.25 | $19.58 | $19.16 | 2,927,287 |
2021-01-07 | $20.21 | $20.21 | $19.40 | $19.85 | $19.43 | 3,734,126 |
2021-01-06 | $19.68 | $20.27 | $19.43 | $19.61 | $19.19 | 6,898,446 |
2021-01-05 | $19.10 | $19.74 | $19.03 | $19.56 | $19.14 | 7,059,024 |
2021-01-04 | $18.63 | $19.09 | $18.60 | $18.97 | $18.56 | 5,219,754 |
2020-12-31 | $18.41 | $18.63 | $18.14 | $18.15 | $17.76 | 2,274,441 |
2020-12-30 | $17.67 | $18.59 | $17.65 | $18.44 | $18.05 | 2,568,517 |
2020-12-29 | $17.66 | $17.84 | $17.49 | $17.64 | $17.26 | 1,647,250 |
2020-12-28 | $17.78 | $17.96 | $17.60 | $17.62 | $17.24 | 1,223,296 |
2020-12-24 | $17.94 | $17.94 | $17.40 | $17.53 | $17.16 | 1,255,347 |
2020-12-23 | $17.55 | $17.98 | $17.55 | $17.82 | $17.44 | 1,334,040 |
2020-12-22 | $17.78 | $17.91 | $17.29 | $17.34 | $16.97 | 2,865,651 |
2020-12-21 | $16.96 | $18.03 | $16.82 | $17.93 | $17.55 | 3,019,129 |
2020-12-18 | $18.19 | $18.30 | $17.86 | $17.88 | $17.50 | 2,719,413 |
2020-12-17 | $18.61 | $18.95 | $18.24 | $18.30 | $17.91 | 3,462,107 |
2020-12-16 | $18.61 | $18.68 | $17.99 | $18.39 | $18.00 | 4,680,792 |
2020-12-15 | $17.93 | $18.61 | $17.88 | $18.59 | $18.19 | 7,234,343 |
2020-12-14 | $18.22 | $18.27 | $17.72 | $17.73 | $17.35 | 2,534,934 |
2020-12-11 | $18.11 | $18.13 | $17.85 | $18.02 | $17.60 | 2,933,999 |
2020-12-10 | $17.96 | $18.52 | $17.92 | $18.38 | $17.95 | 3,468,439 |
2020-12-09 | $18.22 | $18.32 | $17.64 | $18.00 | $17.58 | 4,746,879 |
2020-12-08 | $18.11 | $18.28 | $17.79 | $18.01 | $17.59 | 3,403,941 |
2020-12-07 | $18.72 | $18.78 | $18.10 | $18.18 | $17.75 | 5,270,729 |
2020-12-04 | $17.75 | $18.84 | $17.72 | $18.83 | $18.39 | 7,830,338 |
2020-12-03 | $16.81 | $17.61 | $16.77 | $17.43 | $17.02 | 4,875,898 |
2020-12-02 | $16.44 | $17.10 | $16.21 | $16.68 | $16.29 | 5,358,490 |
2020-12-01 | $16.24 | $16.80 | $16.18 | $16.39 | $16.00 | 5,654,051 |
2020-11-30 | $16.23 | $16.50 | $15.80 | $15.80 | $15.43 | 6,015,253 |
2020-11-27 | $15.73 | $16.34 | $15.66 | $16.00 | $15.62 | 4,957,185 |
2020-11-25 | $15.75 | $15.75 | $15.46 | $15.56 | $15.19 | 2,659,814 |
2020-11-24 | $15.69 | $15.90 | $15.61 | $15.81 | $15.44 | 5,059,408 |
2020-11-23 | $15.30 | $15.70 | $15.23 | $15.36 | $15.00 | 4,195,817 |
2020-11-20 | $15.05 | $15.20 | $14.94 | $15.06 | $14.71 | 3,317,422 |
2020-11-19 | $14.90 | $15.09 | $14.77 | $14.83 | $14.48 | 3,085,653 |
2020-11-18 | $15.05 | $15.28 | $14.94 | $15.02 | $14.67 | 3,395,380 |
2020-11-17 | $15.06 | $15.06 | $14.68 | $14.83 | $14.48 | 3,616,151 |
2020-11-16 | $15.06 | $15.34 | $14.94 | $15.27 | $14.91 | 4,416,196 |
2020-11-13 | $14.66 | $15.06 | $14.59 | $14.68 | $14.33 | 3,001,492 |
2020-11-12 | $14.71 | $14.90 | $14.41 | $14.51 | $14.17 | 3,571,651 |
2020-11-11 | $14.92 | $15.01 | $14.65 | $14.95 | $14.60 | 2,693,859 |
2020-11-10 | $15.14 | $15.25 | $14.83 | $14.89 | $14.54 | 3,200,978 |
2020-11-09 | $15.75 | $15.92 | $14.80 | $15.12 | $14.76 | 5,973,930 |
2020-11-06 | $13.80 | $14.77 | $13.80 | $14.65 | $14.31 | 4,739,124 |
2020-11-05 | $13.35 | $13.75 | $13.35 | $13.57 | $13.25 | 2,499,551 |
2020-11-04 | $13.30 | $13.42 | $12.95 | $13.12 | $12.81 | 3,588,119 |
2020-11-03 | $13.85 | $13.88 | $13.41 | $13.48 | $13.16 | 3,118,868 |
2020-11-02 | $13.42 | $13.61 | $13.24 | $13.55 | $13.23 | 2,738,644 |
2020-10-30 | $12.74 | $13.21 | $12.72 | $13.14 | $12.83 | 4,494,320 |
2020-10-29 | $12.15 | $13.00 | $12.14 | $12.82 | $12.52 | 4,383,484 |
2020-10-28 | $11.93 | $12.47 | $11.91 | $12.28 | $11.99 | 5,060,704 |
2020-10-27 | $12.81 | $13.20 | $12.40 | $12.56 | $12.26 | 7,908,308 |
2020-10-26 | $13.60 | $13.81 | $13.24 | $13.35 | $13.04 | 5,162,806 |
2020-10-23 | $13.88 | $14.18 | $13.75 | $13.85 | $13.52 | 4,010,542 |
2020-10-22 | $13.80 | $13.80 | $13.40 | $13.71 | $13.39 | 5,295,392 |
2020-10-21 | $13.99 | $14.07 | $13.72 | $13.79 | $13.47 | 4,869,010 |
2020-10-20 | $13.65 | $14.14 | $13.65 | $13.93 | $13.60 | 4,062,846 |
2020-10-19 | $13.59 | $14.10 | $13.52 | $13.53 | $13.21 | 4,583,264 |
2020-10-16 | $13.72 | $13.74 | $13.47 | $13.55 | $13.23 | 3,094,382 |
2020-10-15 | $13.50 | $13.75 | $13.39 | $13.70 | $13.38 | 4,150,495 |
2020-10-14 | $13.52 | $13.94 | $13.18 | $13.85 | $13.52 | 7,337,648 |
2020-10-13 | $13.30 | $13.49 | $13.05 | $13.32 | $13.01 | 4,603,626 |
2020-10-12 | $14.00 | $14.02 | $13.18 | $13.40 | $13.08 | 5,028,226 |
2020-10-09 | $14.02 | $14.18 | $13.77 | $13.90 | $13.57 | 5,494,614 |
2020-10-08 | $13.85 | $13.96 | $13.55 | $13.91 | $13.58 | 5,859,415 |
2020-10-07 | $13.50 | $13.60 | $13.18 | $13.48 | $13.16 | 11,235,651 |
2020-10-06 | $14.05 | $14.14 | $13.09 | $13.23 | $12.92 | 6,855,493 |
2020-10-05 | $14.38 | $14.44 | $13.74 | $13.93 | $13.60 | 5,839,505 |
2020-10-02 | $13.66 | $14.53 | $13.60 | $14.26 | $13.92 | 4,097,437 |
2020-10-01 | $14.02 | $14.28 | $13.84 | $14.06 | $13.73 | 5,421,111 |
2020-09-30 | $13.97 | $14.10 | $13.86 | $13.92 | $13.59 | 2,348,474 |
2020-09-29 | $13.95 | $13.95 | $13.62 | $13.84 | $13.51 | 3,418,060 |
2020-09-28 | $14.56 | $14.64 | $13.88 | $13.97 | $13.64 | 3,888,582 |
2020-09-25 | $13.73 | $14.05 | $13.41 | $14.04 | $13.71 | 3,620,298 |
2020-09-24 | $13.55 | $14.11 | $13.48 | $13.91 | $13.58 | 7,519,279 |
2020-09-23 | $14.02 | $14.17 | $13.69 | $13.75 | $13.43 | 5,672,881 |
2020-09-22 | $14.25 | $14.69 | $14.11 | $14.32 | $13.98 | 4,178,307 |
2020-09-21 | $14.53 | $14.72 | $14.02 | $14.25 | $13.91 | 7,398,396 |
2020-09-18 | $15.00 | $15.60 | $14.91 | $15.41 | $15.05 | 7,410,412 |
2020-09-17 | $14.05 | $14.97 | $13.81 | $14.89 | $14.54 | 4,861,371 |
2020-09-16 | $14.07 | $14.63 | $13.93 | $14.37 | $14.03 | 6,219,274 |
2020-09-15 | $13.88 | $14.13 | $13.60 | $13.71 | $13.39 | 5,069,813 |
2020-09-14 | $13.20 | $13.60 | $12.75 | $13.59 | $13.27 | 5,585,220 |
2020-09-11 | $11.98 | $13.29 | $11.90 | $13.00 | $12.66 | 13,402,431 |
2020-09-10 | $11.81 | $11.98 | $11.61 | $11.73 | $11.42 | 3,569,658 |
2020-09-09 | $11.41 | $11.93 | $11.41 | $11.74 | $11.43 | 3,022,027 |
2020-09-08 | $11.34 | $11.49 | $11.20 | $11.32 | $11.02 | 3,221,515 |
2020-09-04 | $11.50 | $11.82 | $11.14 | $11.77 | $11.46 | 3,692,559 |
2020-09-03 | $11.77 | $11.80 | $11.21 | $11.36 | $11.06 | 3,319,969 |
2020-09-02 | $11.92 | $12.03 | $11.63 | $11.94 | $11.63 | 2,832,005 |
2020-09-01 | $11.66 | $11.92 | $11.43 | $11.90 | $11.59 | 2,422,457 |
2020-08-31 | $11.80 | $11.84 | $11.50 | $11.52 | $11.22 | 1,856,227 |
2020-08-28 | $11.55 | $11.86 | $11.44 | $11.78 | $11.47 | 2,590,860 |
2020-08-27 | $11.56 | $11.66 | $11.17 | $11.36 | $11.06 | 1,797,220 |
2020-08-26 | $11.19 | $11.54 | $11.16 | $11.51 | $11.21 | 2,844,445 |
2020-08-25 | $11.53 | $11.55 | $10.90 | $11.16 | $10.87 | 2,881,150 |
2020-08-24 | $11.60 | $11.63 | $11.36 | $11.46 | $11.16 | 2,924,230 |
2020-08-21 | $11.71 | $11.71 | $11.34 | $11.35 | $11.05 | 2,925,494 |
2020-08-20 | $12.51 | $12.59 | $11.67 | $11.86 | $11.55 | 5,833,279 |
2020-08-19 | $11.90 | $12.88 | $11.84 | $12.68 | $12.35 | 6,225,208 |
2020-08-18 | $11.99 | $12.08 | $11.70 | $11.84 | $11.53 | 3,275,216 |
2020-08-17 | $11.49 | $11.99 | $11.46 | $11.80 | $11.49 | 1,997,419 |
2020-08-14 | $11.32 | $11.35 | $11.14 | $11.33 | $11.03 | 1,238,572 |
2020-08-13 | $11.44 | $11.54 | $11.23 | $11.40 | $11.10 | 1,853,900 |
2020-08-12 | $11.75 | $11.86 | $11.44 | $11.48 | $11.18 | 1,782,413 |
2020-08-11 | $11.59 | $11.76 | $11.47 | $11.53 | $11.23 | 3,403,921 |
2020-08-10 | $11.20 | $11.42 | $11.18 | $11.42 | $11.12 | 1,621,158 |
2020-08-07 | $11.21 | $11.21 | $10.96 | $11.09 | $10.80 | 2,537,412 |
2020-08-06 | $11.22 | $11.41 | $11.11 | $11.37 | $11.07 | 2,544,229 |
2020-08-05 | $10.94 | $11.24 | $10.85 | $11.18 | $10.89 | 3,164,661 |
2020-08-04 | $10.19 | $10.63 | $10.19 | $10.53 | $10.25 | 2,579,777 |
2020-08-03 | $10.20 | $10.28 | $10.15 | $10.21 | $9.94 | 1,785,781 |
2020-07-31 | $10.30 | $10.40 | $10.03 | $10.13 | $9.86 | 3,497,791 |
2020-07-30 | $10.65 | $10.65 | $10.26 | $10.32 | $10.05 | 2,312,864 |
2020-07-29 | $10.89 | $10.93 | $10.56 | $10.86 | $10.57 | 3,322,408 |
2020-07-28 | $10.96 | $11.03 | $10.74 | $10.85 | $10.57 | 2,827,998 |
2020-07-27 | $11.22 | $11.32 | $10.94 | $11.11 | $10.82 | 4,126,773 |
2020-07-24 | $11.58 | $11.58 | $11.05 | $11.17 | $10.88 | 4,706,443 |
2020-07-23 | $10.99 | $11.80 | $10.94 | $11.56 | $11.26 | 5,564,506 |
2020-07-22 | $10.97 | $11.11 | $10.76 | $10.84 | $10.56 | 5,236,919 |
2020-07-21 | $11.35 | $11.50 | $10.90 | $10.96 | $10.67 | 4,701,177 |
2020-07-20 | $11.30 | $11.42 | $11.18 | $11.30 | $11.00 | 2,306,241 |
2020-07-17 | $11.13 | $11.40 | $11.11 | $11.22 | $10.93 | 2,346,074 |
2020-07-16 | $11.21 | $11.39 | $11.06 | $11.12 | $10.83 | 2,195,834 |
2020-07-15 | $11.34 | $11.42 | $10.88 | $11.29 | $10.99 | 3,427,818 |
2020-07-14 | $11.07 | $11.18 | $10.73 | $11.15 | $10.86 | 3,243,206 |
2020-07-13 | $11.26 | $11.84 | $11.08 | $11.16 | $10.87 | 6,762,951 |
2020-07-10 | $10.78 | $11.02 | $10.48 | $10.99 | $10.70 | 3,394,207 |
2020-07-09 | $10.84 | $11.00 | $10.65 | $10.76 | $10.48 | 2,946,682 |
2020-07-08 | $10.61 | $11.05 | $10.52 | $10.73 | $10.45 | 4,819,010 |
2020-07-07 | $10.69 | $10.88 | $10.49 | $10.49 | $10.21 | 2,515,696 |
2020-07-06 | $10.69 | $10.93 | $10.58 | $10.77 | $10.49 | 2,971,654 |
2020-07-02 | $10.54 | $10.77 | $10.34 | $10.41 | $10.14 | 3,385,453 |
2020-07-01 | $10.43 | $10.62 | $10.06 | $10.20 | $9.93 | 2,549,813 |
2020-06-30 | $9.93 | $10.55 | $9.84 | $10.42 | $10.15 | 4,274,273 |
2020-06-29 | $9.87 | $10.12 | $9.74 | $9.95 | $9.69 | 3,134,876 |
2020-06-26 | $10.30 | $10.32 | $9.56 | $9.88 | $9.62 | 4,103,322 |
2020-06-25 | $10.09 | $10.45 | $10.04 | $10.44 | $10.17 | 2,157,806 |
2020-06-24 | $10.51 | $10.58 | $10.14 | $10.21 | $9.94 | 3,811,176 |
2020-06-23 | $10.69 | $11.03 | $10.60 | $10.68 | $10.40 | 2,870,731 |
2020-06-22 | $10.00 | $10.62 | $10.00 | $10.49 | $10.21 | 7,183,052 |
2020-06-19 | $10.40 | $10.40 | $9.91 | $10.00 | $9.74 | 3,629,543 |
2020-06-18 | $10.19 | $10.27 | $10.03 | $10.08 | $9.82 | 3,130,998 |
2020-06-17 | $10.68 | $10.71 | $10.34 | $10.37 | $10.10 | 4,793,589 |
2020-06-16 | $10.91 | $11.27 | $10.33 | $10.61 | $10.33 | 6,441,447 |
2020-06-15 | $9.88 | $10.54 | $9.61 | $10.41 | $10.14 | 3,551,333 |
2020-06-12 | $10.56 | $10.77 | $10.15 | $10.39 | $10.12 | 3,679,527 |
2020-06-11 | $10.73 | $10.82 | $9.86 | $9.96 | $9.66 | 5,279,764 |
2020-06-10 | $11.77 | $11.87 | $11.22 | $11.52 | $11.18 | 4,976,851 |
2020-06-09 | $11.90 | $11.90 | $11.31 | $11.83 | $11.48 | 5,082,022 |
2020-06-08 | $12.27 | $12.28 | $11.68 | $12.26 | $11.90 | 4,760,173 |
2020-06-05 | $11.25 | $12.05 | $11.25 | $11.66 | $11.31 | 5,330,336 |
2020-06-04 | $10.72 | $10.92 | $10.41 | $10.71 | $10.39 | 4,740,324 |
2020-06-03 | $10.48 | $10.85 | $10.44 | $10.75 | $10.43 | 5,787,510 |
2020-06-02 | $9.84 | $10.40 | $9.72 | $10.29 | $9.98 | 5,681,321 |
2020-06-01 | $9.56 | $9.80 | $9.39 | $9.67 | $9.38 | 4,499,773 |
2020-05-29 | $9.60 | $9.65 | $9.23 | $9.49 | $9.21 | 6,693,428 |
2020-05-28 | $9.94 | $9.94 | $9.58 | $9.63 | $9.34 | 3,097,324 |
2020-05-27 | $9.81 | $10.01 | $9.34 | $9.83 | $9.54 | 5,125,191 |
2020-05-26 | $9.48 | $9.76 | $9.27 | $9.63 | $9.34 | 4,226,257 |
2020-05-22 | $9.42 | $9.42 | $9.09 | $9.16 | $8.89 | 2,570,950 |
2020-05-21 | $9.82 | $9.84 | $9.29 | $9.47 | $9.19 | 2,634,070 |
2020-05-20 | $10.00 | $10.00 | $9.58 | $9.75 | $9.46 | 4,900,164 |
2020-05-19 | $9.72 | $10.07 | $9.63 | $9.66 | $9.37 | 5,358,338 |
2020-05-18 | $9.27 | $10.26 | $9.24 | $9.87 | $9.58 | 6,294,149 |
2020-05-15 | $8.55 | $8.83 | $8.31 | $8.80 | $8.54 | 3,674,180 |
2020-05-14 | $8.31 | $8.53 | $7.79 | $8.53 | $8.28 | 6,933,514 |
2020-05-13 | $8.60 | $8.61 | $8.28 | $8.47 | $8.22 | 5,318,300 |
2020-05-12 | $8.91 | $9.07 | $8.61 | $8.62 | $8.36 | 6,166,886 |
2020-05-11 | $8.90 | $9.05 | $8.77 | $8.82 | $8.56 | 4,513,356 |
2020-05-08 | $8.87 | $9.17 | $8.79 | $9.14 | $8.87 | 3,465,183 |
2020-05-07 | $8.74 | $8.87 | $8.64 | $8.71 | $8.45 | 4,480,081 |
2020-05-06 | $8.66 | $8.73 | $8.35 | $8.51 | $8.26 | 4,024,912 |
2020-05-05 | $9.03 | $9.34 | $8.50 | $8.56 | $8.31 | 4,859,382 |
2020-05-04 | $8.43 | $8.80 | $8.25 | $8.78 | $8.52 | 7,935,508 |
2020-05-01 | $8.41 | $8.84 | $8.38 | $8.55 | $8.30 | 5,795,813 |
2020-04-30 | $8.78 | $9.12 | $8.49 | $8.81 | $8.55 | 6,801,288 |
2020-04-29 | $8.55 | $9.02 | $8.35 | $8.91 | $8.65 | 8,877,539 |
2020-04-28 | $7.33 | $8.16 | $7.24 | $8.11 | $7.87 | 13,563,519 |
2020-04-27 | $7.40 | $7.46 | $6.91 | $7.14 | $6.93 | 6,488,509 |
2020-04-24 | $7.49 | $7.61 | $7.21 | $7.39 | $7.17 | 5,238,485 |
2020-04-23 | $7.41 | $7.58 | $7.31 | $7.37 | $7.15 | 4,016,784 |
2020-04-22 | $7.21 | $7.50 | $7.21 | $7.27 | $7.05 | 3,130,370 |
2020-04-21 | $7.09 | $7.44 | $6.79 | $7.05 | $6.84 | 6,771,512 |
2020-04-20 | $7.50 | $7.86 | $7.25 | $7.49 | $7.27 | 5,716,308 |
2020-04-17 | $7.97 | $8.16 | $7.80 | $7.90 | $7.67 | 4,350,520 |
2020-04-16 | $8.13 | $8.18 | $7.70 | $7.85 | $7.62 | 4,912,190 |
2020-04-15 | $8.35 | $8.35 | $7.87 | $8.04 | $7.80 | 4,460,858 |
2020-04-14 | $8.32 | $8.99 | $8.31 | $8.87 | $8.61 | 5,555,671 |
2020-04-13 | $8.05 | $8.36 | $7.76 | $8.30 | $8.05 | 4,747,381 |
2020-04-09 | $8.48 | $8.48 | $7.66 | $7.91 | $7.67 | 7,236,673 |
2020-04-08 | $8.36 | $8.44 | $7.99 | $8.18 | $7.94 | 4,826,649 |
2020-04-07 | $8.08 | $8.40 | $7.91 | $8.36 | $8.11 | 7,024,549 |
2020-04-06 | $7.46 | $7.84 | $7.30 | $7.60 | $7.37 | 4,857,646 |
2020-04-03 | $7.42 | $7.48 | $6.65 | $7.11 | $6.90 | 5,883,051 |
2020-04-02 | $7.19 | $7.81 | $7.14 | $7.27 | $7.05 | 4,751,831 |
2020-04-01 | $7.07 | $7.73 | $6.91 | $7.08 | $6.87 | 4,184,035 |
2020-03-31 | $7.09 | $7.63 | $6.78 | $7.56 | $7.34 | 5,720,794 |
2020-03-30 | $6.55 | $7.00 | $6.26 | $6.91 | $6.70 | 4,237,391 |
2020-03-27 | $7.23 | $7.30 | $6.42 | $6.51 | $6.32 | 6,453,357 |
2020-03-26 | $7.86 | $8.07 | $7.40 | $7.53 | $7.31 | 7,983,842 |
2020-03-25 | $8.05 | $8.34 | $7.19 | $7.73 | $7.50 | 6,304,352 |
2020-03-24 | $7.34 | $7.94 | $6.92 | $7.90 | $7.67 | 7,252,201 |
2020-03-23 | $7.12 | $7.24 | $6.62 | $6.64 | $6.44 | 6,902,571 |
2020-03-20 | $7.68 | $8.23 | $6.76 | $7.12 | $6.91 | 5,617,817 |
2020-03-19 | $6.11 | $7.40 | $5.89 | $7.29 | $7.07 | 7,226,811 |
2020-03-18 | $7.14 | $7.15 | $5.60 | $6.12 | $5.94 | 8,040,285 |
2020-03-17 | $8.30 | $8.41 | $7.60 | $7.80 | $7.57 | 6,887,231 |
2020-03-16 | $7.62 | $8.50 | $7.40 | $8.26 | $8.01 | 5,495,180 |
2020-03-13 | $8.21 | $8.98 | $7.69 | $8.95 | $8.68 | 7,906,150 |
2020-03-12 | $7.56 | $8.06 | $6.96 | $7.38 | $7.16 | 8,084,198 |
2020-03-11 | $8.59 | $8.71 | $8.05 | $8.20 | $7.92 | 7,758,100 |
2020-03-10 | $8.74 | $9.10 | $8.32 | $8.92 | $8.61 | 8,477,881 |
2020-03-09 | $9.56 | $9.58 | $7.85 | $8.05 | $7.77 | 6,502,639 |
2020-03-06 | $10.51 | $10.97 | $10.43 | $10.51 | $10.15 | 6,968,438 |
2020-03-05 | $10.27 | $11.03 | $10.22 | $10.85 | $10.48 | 7,454,414 |
2020-03-04 | $10.28 | $10.90 | $10.21 | $10.80 | $10.43 | 6,470,959 |
2020-03-03 | $10.56 | $10.77 | $9.91 | $9.95 | $9.61 | 8,690,093 |
2020-03-02 | $10.26 | $10.53 | $9.60 | $10.53 | $10.17 | 6,993,315 |
2020-02-28 | $9.79 | $10.13 | $9.67 | $10.12 | $9.77 | 10,847,484 |
2020-02-27 | $9.93 | $10.43 | $9.69 | $10.26 | $9.91 | 7,747,508 |
2020-02-26 | $10.41 | $10.75 | $10.24 | $10.27 | $9.92 | 6,425,531 |
2020-02-25 | $10.62 | $10.66 | $10.19 | $10.34 | $9.98 | 7,109,823 |
2020-02-24 | $10.33 | $10.75 | $10.04 | $10.58 | $10.22 | 7,430,315 |
2020-02-21 | $12.50 | $12.50 | $10.85 | $10.92 | $10.54 | 15,491,961 |
2020-02-20 | $13.26 | $13.37 | $12.82 | $12.89 | $12.45 | 5,671,084 |
2020-02-19 | $13.06 | $13.39 | $13.02 | $13.35 | $12.89 | 4,290,118 |
2020-02-18 | $13.30 | $13.33 | $12.95 | $13.04 | $12.59 | 4,021,634 |
2020-02-14 | $14.00 | $14.10 | $13.36 | $13.46 | $13.00 | 4,076,591 |
2020-02-13 | $13.91 | $14.13 | $13.75 | $14.01 | $13.53 | 4,052,372 |
2020-02-12 | $14.12 | $14.33 | $13.91 | $14.11 | $13.62 | 3,246,505 |
2020-02-11 | $13.40 | $14.23 | $13.40 | $13.73 | $13.26 | 4,543,498 |
2020-02-10 | $13.25 | $13.27 | $12.93 | $13.15 | $12.70 | 3,261,380 |
2020-02-07 | $13.61 | $13.61 | $13.33 | $13.36 | $12.90 | 3,818,605 |
2020-02-06 | $14.40 | $14.40 | $13.79 | $13.84 | $13.36 | 4,089,231 |
2020-02-05 | $13.96 | $14.36 | $13.95 | $14.29 | $13.80 | 4,254,923 |
2020-02-04 | $13.42 | $13.77 | $13.37 | $13.64 | $13.17 | 5,543,901 |
2020-02-03 | $13.03 | $13.11 | $12.82 | $12.95 | $12.50 | 4,545,922 |
2020-01-31 | $13.16 | $13.17 | $12.72 | $12.91 | $12.47 | 6,829,590 |
2020-01-30 | $13.29 | $13.49 | $12.95 | $13.49 | $13.03 | 4,956,984 |
2020-01-29 | $13.51 | $13.58 | $13.23 | $13.48 | $13.02 | 3,815,650 |
2020-01-28 | $13.45 | $13.65 | $13.36 | $13.49 | $13.03 | 6,667,914 |
2020-01-27 | $13.74 | $13.81 | $13.25 | $13.32 | $12.86 | 6,984,565 |
2020-01-24 | $15.14 | $15.14 | $14.19 | $14.45 | $13.95 | 6,142,137 |
2020-01-23 | $15.16 | $15.22 | $14.76 | $15.22 | $14.70 | 5,042,985 |
2020-01-22 | $15.48 | $15.54 | $15.31 | $15.41 | $14.88 | 4,881,607 |
2020-01-21 | $16.17 | $16.20 | $15.37 | $15.43 | $14.90 | 4,608,298 |
2020-01-17 | $15.91 | $16.24 | $15.87 | $16.22 | $15.66 | 3,134,754 |
2020-01-16 | $16.23 | $16.29 | $15.70 | $15.80 | $15.26 | 3,991,246 |
2020-01-15 | $16.11 | $16.31 | $16.04 | $16.11 | $15.56 | 3,081,919 |
2020-01-14 | $15.81 | $16.30 | $15.80 | $16.20 | $15.64 | 8,418,853 |
2020-01-13 | $15.90 | $15.91 | $15.77 | $15.82 | $15.28 | 6,893,641 |
2020-01-10 | $15.54 | $15.96 | $15.46 | $15.84 | $15.29 | 2,770,296 |
2020-01-09 | $16.12 | $16.13 | $15.53 | $15.59 | $15.05 | 3,076,244 |
2020-01-08 | $16.77 | $16.77 | $16.08 | $16.12 | $15.57 | 4,305,469 |
2020-01-07 | $16.65 | $16.78 | $16.60 | $16.70 | $16.13 | 2,645,685 |
2020-01-06 | $16.80 | $16.85 | $16.63 | $16.71 | $16.13 | 2,239,519 |
2020-01-03 | $17.24 | $17.29 | $16.88 | $16.94 | $16.36 | 2,850,377 |
2020-01-02 | $17.63 | $17.77 | $17.45 | $17.54 | $16.94 | 3,316,773 |
2019-12-31 | $17.30 | $17.45 | $17.25 | $17.37 | $16.77 | 2,372,440 |
2019-12-30 | $17.48 | $17.52 | $17.27 | $17.35 | $16.75 | 2,274,724 |
2019-12-27 | $17.61 | $17.73 | $17.33 | $17.41 | $16.81 | 1,878,282 |
2019-12-26 | $17.34 | $17.74 | $17.30 | $17.65 | $17.04 | 1,830,600 |
2019-12-24 | $17.34 | $17.46 | $17.21 | $17.26 | $16.67 | 2,053,391 |
2019-12-23 | $16.90 | $17.28 | $16.86 | $17.26 | $16.67 | 3,242,609 |
2019-12-20 | $17.08 | $17.44 | $16.83 | $16.90 | $16.32 | 4,708,528 |
2019-12-19 | $17.17 | $17.23 | $16.99 | $17.10 | $16.51 | 2,350,385 |
2019-12-18 | $17.24 | $17.28 | $17.01 | $17.19 | $16.60 | 2,623,468 |
2019-12-17 | $17.34 | $17.46 | $17.14 | $17.27 | $16.68 | 3,005,910 |
2019-12-16 | $17.35 | $17.48 | $17.11 | $17.24 | $16.65 | 5,658,214 |
2019-12-13 | $16.75 | $17.27 | $16.52 | $16.82 | $16.24 | 6,741,689 |
2019-12-12 | $16.04 | $16.76 | $16.02 | $16.74 | $16.16 | 3,709,127 |
2019-12-11 | $15.85 | $16.27 | $15.83 | $16.16 | $15.57 | 3,488,320 |
2019-12-10 | $15.75 | $15.83 | $15.64 | $15.74 | $15.16 | 1,858,864 |
2019-12-09 | $15.96 | $15.97 | $15.69 | $15.74 | $15.16 | 2,858,912 |
2019-12-06 | $15.87 | $16.25 | $15.79 | $16.02 | $15.43 | 3,110,123 |
2019-12-05 | $15.90 | $15.98 | $15.62 | $15.72 | $15.14 | 2,466,933 |
2019-12-04 | $15.21 | $15.96 | $15.18 | $15.83 | $15.25 | 4,738,801 |
2019-12-03 | $15.26 | $15.33 | $14.96 | $14.97 | $14.42 | 2,751,906 |
2019-12-02 | $15.69 | $15.83 | $15.48 | $15.48 | $14.91 | 3,076,254 |
2019-11-29 | $15.69 | $15.75 | $15.50 | $15.70 | $15.13 | 1,228,609 |
2019-11-27 | $15.80 | $15.95 | $15.69 | $15.81 | $15.23 | 2,317,902 |
2019-11-26 | $15.86 | $15.94 | $15.68 | $15.81 | $15.23 | 1,731,922 |
2019-11-25 | $15.90 | $16.03 | $15.76 | $15.90 | $15.32 | 3,893,963 |
2019-11-22 | $15.87 | $16.09 | $15.71 | $15.73 | $15.15 | 3,696,397 |
2019-11-21 | $15.72 | $15.81 | $15.50 | $15.69 | $15.12 | 2,800,933 |
2019-11-20 | $15.95 | $16.23 | $15.67 | $15.90 | $15.32 | 3,248,735 |
2019-11-19 | $16.15 | $16.31 | $15.96 | $16.13 | $15.54 | 1,885,163 |
2019-11-18 | $16.24 | $16.24 | $15.79 | $16.02 | $15.43 | 2,934,587 |
2019-11-15 | $15.97 | $16.44 | $15.94 | $16.39 | $15.79 | 2,490,225 |
2019-11-14 | $15.91 | $15.95 | $15.73 | $15.87 | $15.29 | 2,593,197 |
2019-11-13 | $15.99 | $16.24 | $15.85 | $15.92 | $15.34 | 2,891,784 |
2019-11-12 | $16.78 | $17.10 | $16.50 | $16.55 | $15.94 | 2,725,186 |
2019-11-11 | $16.68 | $16.91 | $16.57 | $16.77 | $16.16 | 2,194,985 |
2019-11-08 | $17.07 | $17.55 | $16.88 | $16.99 | $16.37 | 2,328,435 |
2019-11-07 | $17.17 | $17.53 | $17.14 | $17.27 | $16.64 | 4,545,481 |
2019-11-06 | $17.33 | $17.36 | $16.82 | $16.88 | $16.26 | 2,765,502 |
2019-11-05 | $16.61 | $17.50 | $16.56 | $17.34 | $16.71 | 4,731,071 |
2019-11-04 | $16.42 | $16.53 | $16.14 | $16.38 | $15.78 | 2,653,936 |
2019-11-01 | $16.00 | $16.24 | $15.75 | $16.12 | $15.53 | 5,574,543 |
2019-10-31 | $16.18 | $16.24 | $15.64 | $15.83 | $15.25 | 3,841,752 |
2019-10-30 | $16.74 | $16.85 | $16.10 | $16.38 | $15.78 | 3,009,983 |
2019-10-29 | $16.94 | $17.11 | $16.75 | $16.97 | $16.35 | 3,257,305 |
2019-10-28 | $16.79 | $17.15 | $16.79 | $17.03 | $16.41 | 2,899,449 |
2019-10-25 | $15.93 | $16.80 | $15.90 | $16.69 | $16.08 | 3,395,738 |
2019-10-24 | $17.32 | $17.60 | $15.82 | $16.04 | $15.45 | 4,784,691 |
2019-10-23 | $16.55 | $16.90 | $16.18 | $16.89 | $16.27 | 4,495,342 |
2019-10-22 | $16.33 | $16.59 | $16.03 | $16.48 | $15.88 | 2,656,834 |
2019-10-21 | $16.80 | $16.90 | $16.38 | $16.40 | $15.80 | 1,950,856 |
2019-10-18 | $16.56 | $16.79 | $16.42 | $16.49 | $15.89 | 2,600,605 |
2019-10-17 | $16.48 | $16.94 | $16.35 | $16.37 | $15.77 | 1,972,213 |
2019-10-16 | $16.10 | $16.44 | $16.05 | $16.34 | $15.74 | 2,462,886 |
2019-10-15 | $16.26 | $16.52 | $15.98 | $16.15 | $15.56 | 2,832,516 |
2019-10-14 | $16.38 | $16.60 | $16.11 | $16.52 | $15.92 | 1,584,492 |
2019-10-11 | $16.41 | $16.95 | $16.31 | $16.76 | $16.15 | 5,884,040 |
2019-10-10 | $15.10 | $15.97 | $15.10 | $15.86 | $15.28 | 4,095,315 |
2019-10-09 | $14.90 | $14.99 | $14.51 | $14.85 | $14.31 | 2,571,083 |
2019-10-08 | $15.09 | $15.09 | $14.73 | $14.77 | $14.23 | 2,143,247 |
2019-10-07 | $15.61 | $15.61 | $15.17 | $15.25 | $14.69 | 2,067,311 |
2019-10-04 | $15.47 | $15.78 | $15.47 | $15.63 | $15.06 | 2,453,495 |
2019-10-03 | $14.91 | $15.73 | $14.89 | $15.50 | $14.93 | 5,232,142 |
2019-10-02 | $15.24 | $15.36 | $14.97 | $15.15 | $14.60 | 3,360,665 |
2019-10-01 | $16.19 | $16.34 | $15.30 | $15.42 | $14.86 | 3,303,541 |
2019-09-30 | $16.24 | $16.45 | $16.19 | $16.23 | $15.64 | 2,141,317 |
2019-09-27 | $16.12 | $16.40 | $16.06 | $16.37 | $15.77 | 3,408,513 |
2019-09-26 | $16.45 | $16.48 | $15.90 | $16.07 | $15.48 | 3,807,825 |
2019-09-25 | $16.23 | $16.63 | $16.14 | $16.49 | $15.89 | 3,367,432 |
2019-09-24 | $16.81 | $16.92 | $16.41 | $16.48 | $15.88 | 2,771,671 |
2019-09-23 | $17.08 | $17.08 | $16.74 | $17.07 | $16.45 | 2,701,832 |
2019-09-20 | $17.64 | $17.76 | $17.34 | $17.34 | $16.71 | 3,498,147 |
2019-09-19 | $17.83 | $18.06 | $17.56 | $17.75 | $17.10 | 3,999,214 |
2019-09-18 | $18.64 | $18.69 | $17.69 | $17.93 | $17.27 | 3,167,352 |
2019-09-17 | $18.45 | $18.91 | $18.06 | $18.74 | $18.05 | 2,288,862 |
2019-09-16 | $19.25 | $19.40 | $18.70 | $18.75 | $18.06 | 2,324,728 |
2019-09-13 | $19.33 | $19.44 | $19.02 | $19.10 | $18.40 | 2,753,386 |
2019-09-12 | $18.79 | $19.09 | $18.45 | $18.96 | $18.27 | 2,591,349 |
2019-09-11 | $18.60 | $18.79 | $18.20 | $18.78 | $18.06 | 2,272,988 |
2019-09-10 | $18.00 | $18.44 | $17.96 | $18.38 | $17.67 | 2,706,609 |
2019-09-09 | $17.55 | $17.89 | $17.37 | $17.87 | $17.18 | 2,238,036 |
2019-09-06 | $17.71 | $17.77 | $17.42 | $17.51 | $16.84 | 1,832,233 |
2019-09-05 | $17.57 | $17.90 | $17.57 | $17.71 | $17.03 | 1,671,042 |
2019-09-04 | $17.23 | $17.34 | $16.99 | $17.23 | $16.57 | 3,734,832 |
2019-09-03 | $16.88 | $16.91 | $16.66 | $16.83 | $16.18 | 1,455,569 |
2019-08-30 | $17.06 | $17.22 | $16.78 | $17.03 | $16.37 | 2,179,029 |
2019-08-29 | $16.83 | $17.15 | $16.62 | $16.84 | $16.19 | 2,077,496 |
2019-08-28 | $16.53 | $16.76 | $16.48 | $16.60 | $15.96 | 2,529,540 |
2019-08-27 | $16.58 | $16.72 | $16.51 | $16.54 | $15.90 | 1,909,126 |
2019-08-26 | $16.37 | $16.78 | $16.33 | $16.64 | $16.00 | 2,218,000 |
2019-08-23 | $16.28 | $16.82 | $16.18 | $16.23 | $15.60 | 2,352,179 |
2019-08-22 | $16.45 | $16.60 | $16.30 | $16.35 | $15.72 | 1,945,726 |
2019-08-21 | $16.50 | $16.62 | $16.36 | $16.39 | $15.76 | 2,076,385 |
2019-08-20 | $16.59 | $16.65 | $16.39 | $16.50 | $15.86 | 2,020,138 |
2019-08-19 | $16.75 | $16.90 | $16.43 | $16.72 | $16.08 | 2,039,124 |
2019-08-16 | $16.55 | $16.74 | $16.43 | $16.55 | $15.91 | 2,652,620 |
2019-08-15 | $16.77 | $16.77 | $16.43 | $16.62 | $15.98 | 2,616,439 |
2019-08-14 | $17.02 | $17.04 | $16.61 | $16.67 | $16.03 | 2,376,405 |
2019-08-13 | $16.78 | $17.48 | $16.75 | $17.45 | $16.78 | 3,650,923 |
2019-08-12 | $16.76 | $17.09 | $16.52 | $16.88 | $16.23 | 3,759,567 |
2019-08-09 | $17.79 | $17.79 | $16.80 | $16.84 | $16.19 | 3,608,277 |
2019-08-08 | $17.84 | $18.10 | $17.62 | $17.95 | $17.26 | 2,984,865 |
2019-08-07 | $17.37 | $17.73 | $17.11 | $17.61 | $16.93 | 3,342,407 |
2019-08-06 | $18.06 | $18.17 | $17.42 | $17.69 | $17.01 | 3,484,514 |
2019-08-05 | $18.11 | $18.13 | $17.68 | $17.91 | $17.22 | 2,738,072 |
2019-08-02 | $19.05 | $19.05 | $18.35 | $18.56 | $17.84 | 3,626,193 |
2019-08-01 | $20.06 | $20.10 | $19.07 | $19.17 | $18.43 | 4,121,191 |
2019-07-31 | $20.91 | $21.06 | $20.41 | $20.49 | $19.70 | 2,819,046 |
2019-07-30 | $21.18 | $21.23 | $20.52 | $21.07 | $20.26 | 2,919,657 |
2019-07-29 | $21.38 | $21.43 | $21.05 | $21.24 | $20.42 | 2,614,859 |
2019-07-26 | $21.56 | $21.57 | $21.15 | $21.30 | $20.48 | 2,969,156 |
2019-07-25 | $22.61 | $23.13 | $21.27 | $21.61 | $20.78 | 5,587,121 |
2019-07-24 | $22.39 | $22.94 | $22.35 | $22.82 | $21.94 | 3,960,883 |
2019-07-23 | $22.23 | $22.70 | $22.22 | $22.67 | $21.80 | 2,589,230 |
2019-07-22 | $22.05 | $22.34 | $22.05 | $22.21 | $21.35 | 2,342,454 |
2019-07-19 | $22.19 | $22.66 | $21.93 | $22.20 | $21.34 | 2,963,844 |
2019-07-18 | $22.04 | $22.28 | $21.79 | $22.01 | $21.16 | 1,950,374 |
2019-07-17 | $22.17 | $22.27 | $21.74 | $22.23 | $21.37 | 2,181,227 |
2019-07-16 | $21.72 | $22.24 | $21.59 | $22.03 | $21.18 | 2,139,448 |
2019-07-15 | $21.91 | $22.12 | $21.65 | $21.79 | $20.95 | 1,886,484 |
2019-07-12 | $21.51 | $21.75 | $21.41 | $21.68 | $20.84 | 1,815,174 |
2019-07-11 | $21.34 | $21.56 | $21.04 | $21.56 | $20.73 | 2,231,562 |
2019-07-10 | $21.61 | $21.74 | $21.34 | $21.50 | $20.67 | 1,633,617 |
2019-07-09 | $21.51 | $21.51 | $21.21 | $21.37 | $20.55 | 1,574,548 |
2019-07-08 | $22.00 | $22.04 | $21.70 | $21.72 | $20.88 | 1,823,320 |
2019-07-05 | $22.04 | $22.19 | $21.86 | $22.08 | $21.23 | 2,099,838 |
2019-07-03 | $22.94 | $23.09 | $22.25 | $22.33 | $21.47 | 2,265,384 |
2019-07-02 | $22.98 | $23.08 | $22.43 | $22.94 | $22.06 | 4,029,922 |
2019-07-01 | $23.20 | $23.30 | $22.86 | $23.02 | $22.13 | 1,845,402 |
2019-06-28 | $22.84 | $23.07 | $22.75 | $23.06 | $22.17 | 3,148,514 |
2019-06-27 | $22.71 | $22.91 | $22.50 | $22.82 | $21.94 | 2,869,148 |
2019-06-26 | $22.88 | $22.93 | $22.56 | $22.56 | $21.69 | 2,068,873 |
2019-06-25 | $22.87 | $23.06 | $22.68 | $22.75 | $21.87 | 2,647,175 |
2019-06-24 | $22.68 | $22.92 | $22.58 | $22.83 | $21.95 | 2,353,302 |
2019-06-21 | $22.83 | $22.85 | $22.35 | $22.58 | $21.71 | 2,636,010 |
2019-06-20 | $23.07 | $23.24 | $22.76 | $22.86 | $21.98 | 2,840,361 |
2019-06-19 | $22.66 | $22.78 | $22.35 | $22.53 | $21.66 | 2,664,755 |
2019-06-18 | $22.14 | $23.01 | $22.07 | $22.78 | $21.90 | 2,399,628 |
2019-06-17 | $21.69 | $21.96 | $21.41 | $21.87 | $21.03 | 1,954,628 |
2019-06-14 | $21.66 | $21.89 | $21.29 | $21.71 | $20.87 | 1,081,780 |
2019-06-13 | $22.27 | $22.29 | $21.73 | $21.81 | $20.97 | 2,064,018 |
2019-06-12 | $22.24 | $22.29 | $21.79 | $22.04 | $21.15 | 2,320,216 |
2019-06-11 | $22.07 | $22.62 | $22.02 | $22.42 | $21.52 | 3,086,234 |
2019-06-10 | $21.45 | $21.61 | $21.39 | $21.43 | $20.57 | 915,565 |
2019-06-07 | $21.31 | $21.54 | $21.13 | $21.36 | $20.50 | 1,535,016 |
2019-06-06 | $21.30 | $21.40 | $21.02 | $21.21 | $20.36 | 1,337,674 |
2019-06-05 | $21.52 | $21.53 | $21.04 | $21.25 | $20.40 | 2,011,221 |
2019-06-04 | $21.01 | $21.45 | $20.87 | $21.42 | $20.56 | 2,681,774 |
2019-06-03 | $20.41 | $20.79 | $20.16 | $20.78 | $19.95 | 2,895,946 |
2019-05-31 | $19.59 | $20.46 | $19.46 | $20.31 | $19.49 | 3,936,889 |
2019-05-30 | $20.09 | $20.09 | $19.70 | $19.78 | $18.99 | 1,737,784 |
2019-05-29 | $19.75 | $20.12 | $19.69 | $20.03 | $19.23 | 1,387,858 |
2019-05-28 | $20.16 | $20.36 | $19.97 | $20.10 | $19.29 | 2,439,255 |
2019-05-24 | $19.86 | $20.05 | $19.53 | $19.81 | $19.01 | 1,607,657 |
2019-05-23 | $19.90 | $19.93 | $19.40 | $19.61 | $18.82 | 3,286,695 |
2019-05-22 | $20.50 | $20.52 | $20.10 | $20.25 | $19.44 | 1,261,895 |
2019-05-21 | $20.35 | $20.77 | $20.35 | $20.62 | $19.79 | 2,533,723 |
2019-05-20 | $20.19 | $20.40 | $20.12 | $20.25 | $19.44 | 1,804,247 |
2019-05-17 | $20.92 | $20.97 | $20.32 | $20.42 | $19.60 | 2,992,012 |
2019-05-16 | $21.39 | $21.39 | $20.92 | $21.11 | $20.26 | 2,513,752 |
2019-05-15 | $20.78 | $21.34 | $20.76 | $21.09 | $20.24 | 2,066,561 |
2019-05-14 | $21.05 | $21.10 | $20.78 | $21.01 | $20.17 | 1,820,727 |
2019-05-13 | $21.44 | $21.49 | $20.61 | $20.87 | $20.03 | 3,810,104 |
2019-05-10 | $21.86 | $22.05 | $21.52 | $21.95 | $21.07 | 2,380,800 |
2019-05-09 | $21.63 | $22.01 | $21.57 | $21.78 | $20.91 | 1,939,348 |
2019-05-08 | $21.69 | $22.11 | $21.60 | $21.96 | $21.08 | 1,878,234 |
2019-05-07 | $22.23 | $22.28 | $21.75 | $21.90 | $21.02 | 3,017,762 |
2019-05-06 | $22.18 | $22.50 | $22.12 | $22.49 | $21.59 | 2,421,985 |
2019-05-03 | $22.40 | $23.01 | $22.32 | $22.99 | $22.07 | 2,681,720 |
2019-05-02 | $22.31 | $22.42 | $22.00 | $22.11 | $21.22 | 3,266,559 |
2019-05-01 | $23.52 | $23.60 | $22.36 | $22.38 | $21.48 | 6,635,726 |
2019-04-30 | $23.55 | $23.69 | $23.25 | $23.65 | $22.70 | 2,817,821 |
2019-04-29 | $23.55 | $23.71 | $23.31 | $23.65 | $22.70 | 1,584,698 |
2019-04-26 | $23.10 | $23.66 | $23.07 | $23.66 | $22.71 | 2,310,084 |
2019-04-25 | $23.60 | $23.60 | $22.92 | $23.00 | $22.08 | 3,692,425 |
2019-04-24 | $24.50 | $24.50 | $23.65 | $23.73 | $22.78 | 3,282,439 |
2019-04-23 | $24.91 | $25.45 | $24.55 | $24.55 | $23.56 | 5,321,480 |
2019-04-22 | $24.89 | $24.89 | $24.40 | $24.60 | $23.61 | 2,626,862 |
2019-04-18 | $25.10 | $25.24 | $24.64 | $24.83 | $23.83 | 2,089,464 |
2019-04-17 | $25.10 | $25.75 | $25.06 | $25.24 | $24.23 | 3,276,771 |
2019-04-16 | $24.65 | $25.01 | $24.30 | $24.83 | $23.83 | 3,995,044 |
2019-04-15 | $25.17 | $25.17 | $23.84 | $24.74 | $23.75 | 2,792,522 |
2019-04-12 | $24.83 | $25.30 | $24.75 | $25.21 | $24.20 | 3,553,348 |
2019-04-11 | $24.34 | $24.50 | $24.12 | $24.42 | $23.44 | 1,862,067 |
2019-04-10 | $24.42 | $24.65 | $24.34 | $24.54 | $23.55 | 1,963,646 |
2019-04-09 | $24.94 | $25.00 | $24.04 | $24.18 | $23.21 | 2,899,920 |
2019-04-08 | $24.29 | $24.75 | $24.19 | $24.75 | $23.76 | 2,890,463 |
2019-04-05 | $23.85 | $24.13 | $23.63 | $24.05 | $23.08 | 3,528,091 |
2019-04-04 | $22.85 | $23.73 | $22.71 | $23.71 | $22.76 | 5,127,814 |
2019-04-03 | $23.85 | $24.02 | $22.80 | $22.87 | $21.95 | 5,825,678 |
2019-04-02 | $23.70 | $23.70 | $23.23 | $23.56 | $22.61 | 3,727,785 |
2019-04-01 | $23.72 | $24.07 | $23.53 | $23.62 | $22.67 | 2,680,630 |
2019-03-29 | $23.42 | $23.50 | $23.11 | $23.18 | $22.25 | 1,783,305 |
2019-03-28 | $22.93 | $23.27 | $22.81 | $23.00 | $22.08 | 2,184,792 |
2019-03-27 | $23.07 | $23.20 | $22.68 | $22.95 | $22.03 | 2,342,749 |
2019-03-26 | $22.58 | $23.27 | $22.58 | $23.03 | $22.10 | 2,973,549 |
2019-03-25 | $22.61 | $23.02 | $22.34 | $22.41 | $21.51 | 2,913,110 |
2019-03-22 | $22.90 | $23.11 | $22.40 | $22.53 | $21.63 | 2,295,708 |
2019-03-21 | $22.59 | $23.39 | $22.54 | $23.28 | $22.34 | 3,120,992 |
2019-03-20 | $22.27 | $22.80 | $22.07 | $22.73 | $21.82 | 2,489,648 |
2019-03-19 | $22.38 | $22.90 | $22.31 | $22.39 | $21.49 | 2,079,098 |
2019-03-18 | $21.68 | $22.05 | $21.63 | $22.04 | $21.15 | 2,270,735 |
2019-03-15 | $21.63 | $21.68 | $21.46 | $21.55 | $20.68 | 1,593,956 |
2019-03-14 | $22.01 | $22.09 | $21.62 | $21.65 | $20.78 | 1,625,283 |
2019-03-13 | $22.36 | $22.41 | $22.02 | $22.31 | $21.38 | 1,773,800 |
2019-03-12 | $21.85 | $22.27 | $21.78 | $22.20 | $21.27 | 1,857,160 |
2019-03-11 | $21.67 | $21.80 | $21.54 | $21.72 | $20.81 | 1,267,865 |
2019-03-08 | $21.84 | $21.87 | $21.39 | $21.58 | $20.68 | 1,890,362 |
2019-03-07 | $22.31 | $22.33 | $21.82 | $22.09 | $21.17 | 2,504,295 |
2019-03-06 | $22.20 | $22.74 | $22.20 | $22.37 | $21.43 | 2,519,426 |
2019-03-05 | $22.09 | $22.19 | $21.89 | $22.13 | $21.20 | 1,559,930 |
2019-03-04 | $22.02 | $22.31 | $21.73 | $21.98 | $21.06 | 2,100,822 |
2019-03-01 | $22.60 | $22.69 | $21.90 | $21.98 | $21.06 | 3,011,821 |
2019-02-28 | $22.80 | $22.84 | $22.41 | $22.44 | $21.50 | 2,130,149 |
2019-02-27 | $23.33 | $23.38 | $22.85 | $22.87 | $21.91 | 2,189,737 |
2019-02-26 | $23.30 | $23.44 | $23.08 | $23.25 | $22.28 | 1,775,653 |
2019-02-25 | $23.80 | $23.83 | $23.30 | $23.34 | $22.36 | 2,472,027 |
2019-02-22 | $23.08 | $23.79 | $22.90 | $23.75 | $22.76 | 4,049,286 |
2019-02-21 | $22.82 | $23.00 | $22.48 | $22.65 | $21.70 | 3,757,313 |
2019-02-20 | $22.15 | $23.40 | $21.98 | $23.13 | $22.16 | 7,095,201 |
2019-02-19 | $21.65 | $22.10 | $21.62 | $22.00 | $21.08 | 2,417,263 |
2019-02-15 | $21.90 | $22.01 | $21.64 | $21.65 | $20.74 | 3,778,021 |
2019-02-14 | $21.31 | $21.67 | $21.30 | $21.54 | $20.64 | 4,146,184 |
2019-02-13 | $22.52 | $22.75 | $21.40 | $21.53 | $20.63 | 6,491,781 |
2019-02-12 | $22.66 | $22.96 | $22.32 | $22.79 | $21.84 | 3,364,596 |
2019-02-11 | $22.89 | $23.09 | $22.18 | $22.50 | $21.56 | 3,556,926 |
2019-02-08 | $23.32 | $23.45 | $22.94 | $23.09 | $22.12 | 4,882,561 |
2019-02-07 | $23.59 | $23.69 | $23.21 | $23.45 | $22.47 | 2,622,931 |
2019-02-06 | $23.71 | $24.09 | $23.57 | $23.70 | $22.71 | 1,781,280 |
2019-02-05 | $23.76 | $24.05 | $23.68 | $23.91 | $22.91 | 1,872,402 |
2019-02-04 | $23.27 | $23.80 | $23.05 | $23.68 | $22.69 | 2,264,834 |
2019-02-01 | $23.31 | $24.02 | $23.27 | $23.53 | $22.55 | 3,804,388 |
2019-01-31 | $24.14 | $24.61 | $24.05 | $24.36 | $23.34 | 2,928,342 |
2019-01-30 | $23.73 | $24.14 | $23.25 | $24.10 | $23.09 | 4,277,320 |
2019-01-29 | $23.07 | $23.42 | $22.93 | $23.30 | $22.33 | 1,828,862 |
2019-01-28 | $22.70 | $22.78 | $22.46 | $22.77 | $21.82 | 1,763,540 |
2019-01-25 | $22.70 | $23.30 | $22.40 | $22.93 | $21.97 | 5,011,275 |
2019-01-24 | $22.16 | $22.39 | $21.97 | $22.20 | $21.27 | 3,213,813 |
2019-01-23 | $22.37 | $22.64 | $21.95 | $22.04 | $21.12 | 2,918,642 |
2019-01-22 | $22.74 | $22.82 | $22.17 | $22.34 | $21.41 | 2,122,720 |
2019-01-18 | $23.15 | $23.38 | $22.92 | $23.09 | $22.12 | 3,946,041 |
2019-01-17 | $22.29 | $23.21 | $22.10 | $22.97 | $22.01 | 2,214,332 |
2019-01-16 | $22.57 | $22.80 | $22.27 | $22.62 | $21.67 | 1,684,601 |
2019-01-15 | $22.81 | $23.04 | $22.39 | $22.62 | $21.67 | 1,916,665 |
2019-01-14 | $22.63 | $23.02 | $22.48 | $22.69 | $21.74 | 1,620,868 |
2019-01-11 | $22.72 | $23.00 | $22.38 | $22.77 | $21.82 | 2,257,102 |
2019-01-10 | $22.46 | $22.93 | $22.31 | $22.80 | $21.85 | 2,788,540 |
2019-01-09 | $22.36 | $23.13 | $22.27 | $22.89 | $21.93 | 3,200,356 |
2019-01-08 | $21.45 | $22.37 | $21.40 | $22.04 | $21.12 | 3,125,545 |
2019-01-07 | $21.29 | $21.37 | $20.97 | $21.14 | $20.26 | 1,581,905 |
2019-01-04 | $20.59 | $21.17 | $20.34 | $21.00 | $20.12 | 2,953,430 |
2019-01-03 | $20.94 | $21.04 | $19.81 | $19.84 | $19.01 | 2,409,533 |
2019-01-02 | $20.81 | $21.19 | $20.52 | $21.03 | $20.15 | 2,141,907 |
2018-12-31 | $21.25 | $21.60 | $20.95 | $21.54 | $20.64 | 1,692,106 |
2018-12-28 | $21.83 | $21.95 | $21.02 | $21.08 | $20.20 | 2,588,812 |
2018-12-27 | $21.00 | $21.73 | $20.86 | $21.65 | $20.74 | 1,926,039 |
2018-12-26 | $20.50 | $21.70 | $20.23 | $21.65 | $20.74 | 2,118,397 |
2018-12-24 | $20.57 | $20.96 | $20.50 | $20.53 | $19.67 | 1,196,259 |
2018-12-21 | $21.21 | $21.44 | $20.59 | $20.78 | $19.91 | 2,642,975 |
2018-12-20 | $20.99 | $21.35 | $20.48 | $21.09 | $20.21 | 2,670,707 |
2018-12-19 | $21.93 | $22.43 | $20.61 | $20.82 | $19.95 | 3,723,951 |
2018-12-18 | $21.93 | $22.27 | $21.48 | $21.64 | $20.73 | 2,938,062 |
2018-12-17 | $22.36 | $22.40 | $21.55 | $21.66 | $20.75 | 3,272,142 |
2018-12-14 | $22.21 | $22.71 | $22.00 | $22.26 | $21.33 | 2,384,358 |
2018-12-13 | $22.71 | $22.74 | $22.35 | $22.66 | $21.71 | 3,016,920 |
2018-12-12 | $22.17 | $22.81 | $22.17 | $22.37 | $21.33 | 3,120,573 |
2018-12-11 | $21.73 | $22.22 | $21.44 | $21.89 | $20.87 | 3,452,762 |
2018-12-10 | $21.43 | $21.76 | $20.52 | $21.03 | $20.05 | 3,285,481 |
2018-12-07 | $21.85 | $22.48 | $21.41 | $21.45 | $20.45 | 3,352,903 |
2018-12-06 | $21.70 | $21.82 | $20.90 | $21.39 | $20.39 | 4,640,238 |
2018-12-04 | $21.86 | $22.25 | $21.57 | $21.72 | $20.71 | 4,397,070 |
2018-12-03 | $21.16 | $21.70 | $20.75 | $21.35 | $20.36 | 3,577,167 |
2018-11-30 | $19.78 | $20.42 | $19.70 | $20.30 | $19.35 | 2,442,058 |
2018-11-29 | $20.46 | $20.76 | $20.00 | $20.09 | $19.15 | 3,216,013 |
2018-11-28 | $19.47 | $20.60 | $19.33 | $20.57 | $19.61 | 3,399,424 |
2018-11-27 | $19.69 | $19.69 | $18.74 | $19.41 | $18.51 | 5,712,378 |
2018-11-26 | $20.16 | $20.43 | $19.99 | $20.05 | $19.12 | 2,211,752 |
2018-11-23 | $20.48 | $20.54 | $19.88 | $20.19 | $19.25 | 1,103,057 |
2018-11-21 | $20.73 | $21.26 | $20.70 | $20.98 | $20.00 | 2,309,707 |
2018-11-20 | $20.91 | $20.96 | $20.03 | $20.46 | $19.51 | 2,775,649 |
2018-11-19 | $21.93 | $21.99 | $21.30 | $21.49 | $20.49 | 1,955,870 |
2018-11-16 | $22.13 | $22.30 | $21.52 | $21.93 | $20.91 | 2,403,601 |
2018-11-15 | $21.22 | $22.38 | $20.91 | $22.04 | $21.01 | 4,609,190 |
2018-11-14 | $20.63 | $21.52 | $20.63 | $21.13 | $20.15 | 2,998,247 |
2018-11-13 | $20.52 | $21.49 | $20.50 | $20.76 | $19.79 | 2,429,184 |
2018-11-12 | $20.88 | $21.02 | $20.40 | $20.62 | $19.66 | 2,866,201 |
2018-11-09 | $20.35 | $21.01 | $19.92 | $20.83 | $19.86 | 4,012,448 |
2018-11-08 | $21.62 | $21.75 | $20.86 | $21.11 | $20.13 | 2,798,664 |
2018-11-07 | $21.35 | $21.80 | $21.17 | $21.73 | $20.72 | 2,646,795 |
2018-11-06 | $21.05 | $21.44 | $20.75 | $21.06 | $20.08 | 2,327,007 |
2018-11-05 | $21.45 | $21.70 | $20.93 | $21.16 | $20.17 | 1,948,877 |
2018-11-02 | $21.91 | $21.91 | $20.81 | $21.23 | $20.24 | 3,971,245 |
2018-11-01 | $20.93 | $21.53 | $20.50 | $21.35 | $20.36 | 4,315,272 |
2018-10-31 | $19.45 | $20.69 | $19.42 | $20.67 | $19.71 | 5,983,911 |
2018-10-30 | $18.55 | $19.26 | $18.32 | $19.25 | $18.35 | 3,818,689 |
2018-10-29 | $19.12 | $19.50 | $18.37 | $18.68 | $17.81 | 3,464,201 |
2018-10-26 | $18.66 | $19.16 | $18.17 | $18.91 | $18.03 | 3,981,234 |
2018-10-25 | $20.38 | $20.38 | $18.86 | $19.02 | $18.13 | 8,444,681 |
2018-10-24 | $21.93 | $22.27 | $20.51 | $20.55 | $19.59 | 4,646,912 |
2018-10-23 | $22.93 | $23.06 | $21.72 | $21.95 | $20.93 | 5,130,822 |
2018-10-22 | $23.41 | $23.64 | $22.97 | $23.51 | $22.42 | 2,452,408 |
2018-10-19 | $23.53 | $23.76 | $23.25 | $23.35 | $22.26 | 2,276,596 |
2018-10-18 | $23.54 | $23.87 | $23.36 | $23.47 | $22.38 | 3,122,384 |
2018-10-17 | $24.26 | $24.29 | $23.68 | $23.82 | $22.71 | 1,807,923 |
2018-10-16 | $23.81 | $24.34 | $23.55 | $24.30 | $23.17 | 2,414,798 |
2018-10-15 | $23.62 | $24.09 | $23.46 | $23.66 | $22.56 | 3,916,164 |
2018-10-12 | $23.90 | $24.08 | $23.07 | $23.23 | $22.15 | 3,481,871 |
2018-10-11 | $22.40 | $23.69 | $22.10 | $23.46 | $22.37 | 5,056,482 |
2018-10-10 | $23.68 | $23.68 | $22.38 | $22.54 | $21.49 | 4,811,885 |
2018-10-09 | $24.00 | $24.12 | $23.19 | $23.78 | $22.67 | 2,493,826 |
2018-10-08 | $23.76 | $24.18 | $23.39 | $23.90 | $22.79 | 1,896,054 |
2018-10-05 | $23.41 | $24.09 | $23.19 | $24.02 | $22.90 | 4,416,813 |
2018-10-04 | $24.48 | $24.51 | $23.41 | $23.56 | $22.46 | 3,086,314 |
2018-10-03 | $24.49 | $24.74 | $24.18 | $24.33 | $23.20 | 3,507,460 |
2018-10-02 | $24.96 | $25.33 | $24.34 | $24.40 | $23.26 | 3,529,591 |
2018-10-01 | $24.35 | $25.01 | $24.33 | $24.92 | $23.76 | 2,974,043 |
2018-09-28 | $24.16 | $24.62 | $24.03 | $24.10 | $22.98 | 3,278,738 |
2018-09-27 | $23.84 | $24.23 | $23.39 | $23.98 | $22.86 | 2,675,013 |
2018-09-26 | $24.07 | $24.67 | $23.98 | $24.08 | $22.96 | 3,057,415 |
2018-09-25 | $25.03 | $25.20 | $24.52 | $24.71 | $23.56 | 2,589,102 |
2018-09-24 | $25.69 | $25.79 | $24.67 | $24.70 | $23.55 | 2,982,569 |
2018-09-21 | $25.22 | $25.82 | $25.15 | $25.55 | $24.36 | 2,817,212 |
2018-09-20 | $25.19 | $25.38 | $24.66 | $25.08 | $23.91 | 2,847,388 |
2018-09-19 | $24.78 | $25.10 | $24.58 | $24.69 | $23.54 | 2,681,996 |
2018-09-18 | $23.99 | $24.47 | $23.70 | $24.36 | $23.23 | 2,551,636 |
2018-09-17 | $23.49 | $23.84 | $23.42 | $23.62 | $22.52 | 1,777,367 |
2018-09-14 | $23.26 | $23.77 | $23.20 | $23.45 | $22.36 | 2,519,400 |
2018-09-13 | $23.28 | $23.39 | $22.78 | $23.17 | $22.09 | 3,188,729 |
2018-09-12 | $22.32 | $23.11 | $22.08 | $22.93 | $21.83 | 3,554,983 |
2018-09-11 | $21.59 | $22.08 | $21.23 | $22.05 | $20.99 | 3,177,676 |
2018-09-10 | $21.90 | $22.25 | $21.78 | $21.84 | $20.79 | 1,504,748 |
2018-09-07 | $21.87 | $22.09 | $21.52 | $21.92 | $20.87 | 1,808,996 |
2018-09-06 | $22.25 | $22.79 | $22.03 | $22.13 | $21.07 | 1,534,150 |
2018-09-05 | $22.26 | $22.31 | $21.78 | $22.25 | $21.18 | 1,588,219 |
2018-09-04 | $21.81 | $22.33 | $21.79 | $22.29 | $21.22 | 3,435,357 |
2018-08-31 | $22.94 | $23.08 | $22.66 | $22.74 | $21.65 | 2,170,819 |
2018-08-30 | $23.51 | $23.64 | $23.04 | $23.17 | $22.05 | 1,625,111 |
2018-08-29 | $23.97 | $24.01 | $23.63 | $23.78 | $22.64 | 1,682,899 |
2018-08-28 | $24.14 | $24.64 | $23.91 | $23.94 | $22.79 | 1,818,565 |
2018-08-27 | $22.90 | $23.85 | $22.86 | $23.73 | $22.59 | 1,631,209 |
2018-08-24 | $22.78 | $23.03 | $22.60 | $22.85 | $21.75 | 1,832,584 |
2018-08-23 | $22.73 | $22.82 | $22.33 | $22.45 | $21.37 | 1,576,061 |
2018-08-22 | $22.81 | $23.16 | $22.71 | $23.12 | $22.01 | 1,526,689 |
2018-08-21 | $22.69 | $23.05 | $22.60 | $22.63 | $21.54 | 1,820,254 |
2018-08-20 | $22.95 | $23.12 | $22.64 | $22.74 | $21.65 | 3,069,125 |
2018-08-17 | $22.49 | $22.78 | $22.22 | $22.78 | $21.68 | 2,032,307 |
2018-08-16 | $22.60 | $22.76 | $22.31 | $22.43 | $21.35 | 2,166,751 |
2018-08-15 | $23.15 | $23.16 | $21.63 | $22.17 | $21.10 | 3,212,374 |
2018-08-14 | $24.09 | $24.12 | $23.52 | $23.85 | $22.70 | 1,445,211 |
2018-08-13 | $24.45 | $24.73 | $23.84 | $23.95 | $22.80 | 1,666,631 |
2018-08-10 | $24.39 | $24.62 | $24.24 | $24.33 | $23.16 | 1,577,523 |
2018-08-09 | $25.16 | $25.23 | $24.85 | $24.90 | $23.70 | 1,228,965 |
2018-08-08 | $24.85 | $25.14 | $24.61 | $25.04 | $23.84 | 1,099,445 |
2018-08-07 | $25.18 | $25.61 | $24.69 | $24.73 | $23.54 | 2,016,767 |
2018-08-06 | $24.45 | $24.80 | $24.32 | $24.56 | $23.38 | 830,442 |
2018-08-03 | $24.80 | $25.14 | $24.67 | $24.86 | $23.66 | 2,129,404 |
2018-08-02 | $24.48 | $24.86 | $24.21 | $24.84 | $23.64 | 2,323,137 |
2018-08-01 | $25.53 | $25.54 | $24.89 | $24.89 | $23.69 | 2,640,454 |
2018-07-31 | $25.53 | $26.18 | $25.42 | $26.03 | $24.78 | 2,421,224 |
2018-07-30 | $26.08 | $26.08 | $25.33 | $25.35 | $24.13 | 1,882,370 |
2018-07-27 | $26.23 | $26.40 | $25.82 | $25.93 | $24.68 | 3,293,616 |
2018-07-26 | $25.10 | $26.32 | $24.75 | $26.15 | $24.89 | 5,457,242 |
2018-07-25 | $25.01 | $25.15 | $24.41 | $25.01 | $23.81 | 3,841,933 |
2018-07-24 | $25.37 | $25.78 | $24.75 | $24.88 | $23.68 | 3,020,391 |
2018-07-23 | $24.45 | $24.59 | $24.18 | $24.48 | $23.30 | 3,024,403 |
2018-07-20 | $24.44 | $24.59 | $24.28 | $24.39 | $23.22 | 2,027,062 |
2018-07-19 | $24.45 | $24.45 | $24.01 | $24.17 | $23.01 | 3,114,091 |
2018-07-18 | $24.54 | $25.18 | $24.29 | $25.04 | $23.84 | 3,385,530 |
2018-07-17 | $24.28 | $24.53 | $24.16 | $24.46 | $23.28 | 1,200,946 |
2018-07-16 | $24.45 | $24.48 | $24.07 | $24.32 | $23.15 | 2,543,554 |
2018-07-13 | $24.37 | $24.70 | $24.33 | $24.63 | $23.44 | 2,187,784 |
2018-07-12 | $24.39 | $24.57 | $24.01 | $24.56 | $23.38 | 2,568,520 |
2018-07-11 | $24.35 | $24.53 | $23.95 | $24.06 | $22.90 | 4,466,405 |
2018-07-10 | $25.38 | $25.45 | $25.06 | $25.36 | $24.14 | 2,377,929 |
2018-07-09 | $25.37 | $25.68 | $25.28 | $25.52 | $24.29 | 2,327,872 |
2018-07-06 | $24.58 | $25.09 | $24.48 | $25.02 | $23.82 | 2,811,973 |
2018-07-05 | $24.56 | $24.80 | $24.41 | $24.77 | $23.58 | 2,133,023 |
2018-07-03 | $25.22 | $25.36 | $24.27 | $24.35 | $23.18 | 2,465,281 |
2018-07-02 | $25.02 | $25.02 | $24.25 | $24.60 | $23.42 | 1,845,017 |
2018-06-29 | $25.04 | $25.49 | $25.00 | $25.45 | $24.23 | 3,647,089 |
2018-06-28 | $24.74 | $24.92 | $24.03 | $24.66 | $23.47 | 2,693,346 |
2018-06-27 | $25.08 | $25.25 | $24.75 | $24.88 | $23.68 | 2,956,022 |
2018-06-26 | $24.84 | $25.10 | $24.49 | $25.00 | $23.80 | 2,022,799 |
2018-06-25 | $25.52 | $25.63 | $24.29 | $24.77 | $23.58 | 3,867,486 |
2018-06-22 | $26.32 | $26.57 | $25.98 | $26.04 | $24.79 | 2,879,293 |
2018-06-21 | $26.19 | $26.19 | $25.73 | $25.95 | $24.70 | 1,906,063 |
2018-06-20 | $26.53 | $26.67 | $26.20 | $26.41 | $25.14 | 1,785,323 |
2018-06-19 | $25.86 | $26.34 | $25.25 | $26.31 | $25.04 | 2,860,037 |
2018-06-18 | $26.42 | $26.99 | $26.37 | $26.65 | $25.37 | 3,551,218 |
2018-06-15 | $27.95 | $28.15 | $26.43 | $26.92 | $25.62 | 5,234,145 |
2018-06-14 | $29.23 | $29.23 | $28.26 | $28.60 | $27.22 | 2,439,641 |
2018-06-13 | $29.40 | $29.58 | $29.19 | $29.27 | $27.82 | 1,250,275 |
2018-06-12 | $29.48 | $29.59 | $28.91 | $29.31 | $27.86 | 1,726,096 |
2018-06-11 | $29.53 | $29.88 | $29.42 | $29.57 | $28.11 | 1,674,894 |
2018-06-08 | $29.54 | $29.60 | $28.97 | $29.49 | $28.03 | 2,234,190 |
2018-06-07 | $29.44 | $30.11 | $29.05 | $29.48 | $28.02 | 3,872,740 |
2018-06-06 | $29.29 | $29.73 | $29.15 | $29.39 | $27.94 | 2,936,176 |
2018-06-05 | $27.55 | $28.84 | $27.52 | $28.76 | $27.34 | 3,308,561 |
2018-06-04 | $27.72 | $27.89 | $27.27 | $27.45 | $26.09 | 1,688,086 |
2018-06-01 | $27.51 | $27.61 | $26.93 | $27.50 | $26.14 | 2,233,093 |
2018-05-31 | $27.05 | $27.41 | $26.88 | $27.17 | $25.83 | 2,262,970 |
2018-05-30 | $26.36 | $27.30 | $26.05 | $27.27 | $25.92 | 3,706,160 |
2018-05-29 | $26.43 | $27.11 | $26.14 | $26.21 | $24.91 | 2,413,616 |
2018-05-25 | $27.21 | $27.22 | $26.64 | $26.78 | $25.46 | 1,297,605 |
2018-05-24 | $27.18 | $27.64 | $27.05 | $27.52 | $26.16 | 2,090,434 |
2018-05-23 | $28.11 | $28.14 | $27.14 | $27.35 | $26.00 | 3,403,375 |
2018-05-22 | $28.73 | $29.04 | $28.52 | $28.55 | $27.14 | 2,402,206 |
2018-05-21 | $28.39 | $28.61 | $28.22 | $28.37 | $26.97 | 1,160,653 |
2018-05-18 | $28.37 | $28.49 | $28.06 | $28.23 | $26.83 | 1,556,863 |
2018-05-17 | $28.64 | $28.83 | $28.36 | $28.60 | $27.19 | 1,925,743 |
2018-05-16 | $28.39 | $28.97 | $28.35 | $28.71 | $27.29 | 2,297,844 |
2018-05-15 | $27.87 | $28.12 | $27.62 | $28.10 | $26.71 | 1,371,651 |
2018-05-14 | $28.13 | $28.48 | $28.02 | $28.34 | $26.94 | 2,154,507 |
2018-05-11 | $27.55 | $28.05 | $27.39 | $27.83 | $26.45 | 2,360,143 |
2018-05-10 | $26.91 | $27.35 | $26.91 | $27.34 | $25.99 | 3,369,364 |
2018-05-09 | $25.81 | $26.59 | $25.80 | $26.55 | $25.24 | 3,538,269 |
2018-05-08 | $26.00 | $26.04 | $25.32 | $25.49 | $24.23 | 3,823,491 |
2018-05-07 | $25.91 | $26.51 | $25.83 | $26.02 | $24.73 | 3,152,366 |
2018-05-04 | $25.34 | $26.04 | $25.29 | $25.85 | $24.57 | 2,839,496 |
2018-05-03 | $25.22 | $25.73 | $24.68 | $25.54 | $24.28 | 3,513,016 |
2018-05-02 | $25.28 | $25.47 | $24.97 | $25.02 | $23.78 | 2,396,987 |
2018-05-01 | $24.99 | $25.17 | $24.65 | $24.96 | $23.73 | 1,806,955 |
2018-04-30 | $24.75 | $25.50 | $24.75 | $25.13 | $23.89 | 3,347,650 |
2018-04-27 | $24.66 | $25.03 | $24.52 | $24.61 | $23.39 | 2,265,836 |
2018-04-26 | $25.04 | $25.14 | $24.64 | $24.85 | $23.62 | 2,591,030 |
2018-04-25 | $25.33 | $25.33 | $24.33 | $24.79 | $23.56 | 4,868,732 |
2018-04-24 | $26.52 | $27.06 | $24.89 | $25.57 | $24.31 | 5,900,182 |
2018-04-23 | $26.30 | $26.48 | $25.68 | $25.73 | $24.46 | 5,249,986 |
2018-04-20 | $26.66 | $26.74 | $26.34 | $26.65 | $25.33 | 2,177,684 |
2018-04-19 | $26.99 | $27.19 | $26.60 | $26.65 | $25.33 | 2,787,796 |
2018-04-18 | $26.91 | $27.43 | $26.84 | $26.98 | $25.65 | 3,285,952 |
2018-04-17 | $26.25 | $26.52 | $26.17 | $26.30 | $25.00 | 2,688,735 |
2018-04-16 | $26.88 | $26.92 | $25.99 | $26.13 | $24.84 | 2,761,567 |
2018-04-13 | $26.44 | $26.77 | $26.19 | $26.67 | $25.35 | 2,488,474 |
2018-04-12 | $26.45 | $26.46 | $25.68 | $26.15 | $24.86 | 3,162,828 |
2018-04-11 | $27.29 | $27.66 | $26.48 | $26.69 | $25.37 | 3,084,196 |
2018-04-10 | $27.04 | $27.49 | $26.72 | $27.38 | $26.03 | 2,751,045 |
2018-04-09 | $26.44 | $26.63 | $26.03 | $26.14 | $24.85 | 2,117,225 |
2018-04-06 | $26.35 | $26.76 | $26.10 | $26.19 | $24.90 | 2,737,533 |
2018-04-05 | $26.10 | $26.80 | $26.03 | $26.61 | $25.29 | 3,106,138 |
2018-04-04 | $25.02 | $25.98 | $24.49 | $25.86 | $24.58 | 2,881,772 |
2018-04-03 | $25.56 | $26.06 | $25.25 | $25.75 | $24.48 | 2,347,888 |
2018-04-02 | $25.93 | $26.02 | $25.09 | $25.42 | $24.16 | 1,657,223 |
2018-03-29 | $24.98 | $25.86 | $24.78 | $25.76 | $24.49 | 3,094,804 |
2018-03-28 | $25.16 | $25.25 | $24.49 | $24.58 | $23.37 | 2,835,982 |
2018-03-27 | $26.09 | $26.27 | $25.14 | $25.28 | $24.03 | 2,609,294 |
2018-03-26 | $25.77 | $25.94 | $25.47 | $25.84 | $24.56 | 2,352,217 |
2018-03-23 | $26.23 | $26.40 | $25.44 | $25.49 | $24.23 | 2,912,109 |
2018-03-22 | $26.77 | $26.97 | $26.03 | $26.06 | $24.77 | 1,924,021 |
2018-03-21 | $26.56 | $27.44 | $26.51 | $27.28 | $25.93 | 2,844,115 |
2018-03-20 | $26.47 | $26.88 | $26.34 | $26.51 | $25.20 | 2,334,611 |
2018-03-19 | $27.15 | $27.32 | $26.18 | $26.48 | $25.17 | 2,999,084 |
2018-03-16 | $27.19 | $27.76 | $27.10 | $27.36 | $26.01 | 1,800,325 |
2018-03-15 | $27.29 | $27.52 | $26.92 | $27.20 | $25.86 | 1,703,103 |
2018-03-14 | $27.58 | $27.72 | $27.19 | $27.41 | $26.06 | 2,071,506 |
2018-03-13 | $26.93 | $27.32 | $26.76 | $27.00 | $25.62 | 2,391,393 |
2018-03-12 | $26.45 | $26.71 | $26.28 | $26.58 | $25.22 | 1,982,692 |
2018-03-09 | $26.98 | $27.22 | $26.25 | $26.44 | $25.09 | 3,106,291 |
2018-03-08 | $28.04 | $28.07 | $26.40 | $26.78 | $25.41 | 4,606,498 |
2018-03-07 | $28.11 | $28.51 | $28.08 | $28.25 | $26.81 | 2,808,710 |
2018-03-06 | $28.40 | $28.81 | $28.11 | $28.45 | $26.99 | 2,169,526 |
2018-03-05 | $27.81 | $27.98 | $27.45 | $27.93 | $26.50 | 3,208,438 |
2018-03-02 | $28.00 | $28.37 | $27.63 | $28.27 | $26.82 | 3,108,107 |
2018-03-01 | $28.65 | $28.79 | $27.96 | $28.52 | $27.06 | 3,257,818 |
2018-02-28 | $29.26 | $29.47 | $28.58 | $28.58 | $27.12 | 2,673,748 |
2018-02-27 | $29.34 | $29.61 | $28.86 | $29.38 | $27.88 | 3,596,721 |
2018-02-26 | $29.76 | $30.01 | $29.24 | $29.68 | $28.16 | 2,056,374 |
2018-02-23 | $29.30 | $29.67 | $28.82 | $29.53 | $28.02 | 2,537,990 |
2018-02-22 | $29.28 | $29.83 | $29.17 | $29.20 | $27.71 | 2,208,942 |
2018-02-21 | $28.88 | $29.73 | $28.88 | $29.08 | $27.59 | 2,796,335 |
2018-02-20 | $28.99 | $29.57 | $28.74 | $28.96 | $27.48 | 3,759,825 |
2018-02-16 | $29.82 | $30.47 | $29.54 | $29.75 | $28.23 | 2,706,955 |
2018-02-15 | $30.71 | $30.80 | $29.83 | $30.33 | $28.78 | 3,817,496 |
2018-02-14 | $28.09 | $30.72 | $28.07 | $30.39 | $28.84 | 9,595,035 |
2018-02-13 | $28.54 | $30.00 | $28.49 | $29.63 | $28.11 | 6,133,315 |
2018-02-12 | $28.18 | $29.05 | $27.90 | $28.49 | $27.03 | 5,940,267 |
2018-02-09 | $26.50 | $27.85 | $26.50 | $27.70 | $26.28 | 6,450,339 |
2018-02-08 | $27.55 | $27.92 | $26.39 | $26.39 | $25.04 | 5,587,499 |
2018-02-07 | $28.61 | $28.65 | $27.46 | $27.60 | $26.19 | 4,358,505 |
2018-02-06 | $27.00 | $28.90 | $26.56 | $28.72 | $27.25 | 5,625,678 |
2018-02-05 | $28.11 | $29.29 | $27.37 | $27.62 | $26.21 | 4,279,207 |
2018-02-02 | $29.43 | $29.79 | $28.26 | $28.33 | $26.88 | 4,226,763 |
2018-02-01 | $28.86 | $30.29 | $28.77 | $29.94 | $28.41 | 3,790,996 |
2018-01-31 | $29.37 | $29.48 | $28.86 | $29.05 | $27.56 | 3,639,353 |
2018-01-30 | $29.25 | $29.61 | $28.89 | $29.18 | $27.69 | 3,161,971 |
2018-01-29 | $29.45 | $29.97 | $29.18 | $29.37 | $27.87 | 2,919,425 |
2018-01-26 | $29.15 | $29.49 | $28.95 | $29.36 | $27.86 | 2,121,729 |
2018-01-25 | $29.45 | $29.76 | $28.71 | $29.09 | $27.60 | 3,800,882 |
2018-01-24 | $29.02 | $29.40 | $28.80 | $29.11 | $27.62 | 4,399,788 |
2018-01-23 | $28.53 | $28.66 | $27.77 | $28.57 | $27.11 | 4,805,711 |
2018-01-22 | $29.36 | $29.47 | $28.38 | $29.11 | $27.62 | 5,032,215 |
2018-01-19 | $29.18 | $29.72 | $29.11 | $29.43 | $27.92 | 3,419,806 |
2018-01-18 | $29.88 | $29.88 | $29.09 | $29.24 | $27.74 | 4,187,903 |
2018-01-17 | $29.70 | $29.91 | $29.48 | $29.87 | $28.34 | 4,355,704 |
2018-01-16 | $30.19 | $30.31 | $29.67 | $29.78 | $28.26 | 6,065,768 |
2018-01-12 | $30.23 | $30.79 | $30.10 | $30.64 | $29.07 | 4,840,518 |
2018-01-11 | $29.73 | $30.29 | $29.33 | $30.23 | $28.68 | 4,895,164 |
2018-01-10 | $28.51 | $29.15 | $28.45 | $29.10 | $27.61 | 4,621,023 |
2018-01-09 | $28.71 | $28.87 | $28.16 | $28.51 | $27.05 | 5,765,820 |
2018-01-08 | $27.37 | $28.60 | $27.35 | $28.59 | $27.13 | 6,621,698 |
2018-01-05 | $27.10 | $27.45 | $26.93 | $27.33 | $25.93 | 4,500,062 |
2018-01-04 | $26.83 | $27.19 | $26.76 | $27.11 | $25.72 | 3,990,943 |
2018-01-03 | $26.95 | $27.00 | $26.48 | $26.59 | $25.23 | 4,350,134 |
2018-01-02 | $26.31 | $26.99 | $26.25 | $26.93 | $25.55 | 4,510,381 |
2017-12-29 | $26.67 | $26.70 | $25.92 | $26.17 | $24.83 | 2,354,188 |
2017-12-28 | $26.67 | $26.82 | $26.18 | $26.61 | $25.25 | 3,264,630 |
2017-12-27 | $26.00 | $26.43 | $25.90 | $26.37 | $25.02 | 3,684,989 |
2017-12-26 | $25.40 | $26.08 | $25.36 | $26.00 | $24.67 | 3,215,427 |
2017-12-22 | $25.18 | $25.56 | $25.10 | $25.41 | $24.11 | 2,588,448 |
2017-12-21 | $24.89 | $25.35 | $24.83 | $25.22 | $23.93 | 3,426,240 |
2017-12-20 | $24.50 | $24.79 | $24.20 | $24.73 | $23.47 | 4,152,035 |
2017-12-19 | $24.15 | $24.50 | $23.96 | $24.00 | $22.77 | 4,392,133 |
2017-12-18 | $23.89 | $24.27 | $23.86 | $24.14 | $22.91 | 4,927,906 |
2017-12-15 | $23.72 | $24.10 | $23.54 | $23.82 | $22.60 | 4,479,299 |
2017-12-14 | $23.66 | $23.91 | $23.40 | $23.41 | $22.21 | 3,022,146 |
2017-12-13 | $23.46 | $24.04 | $23.37 | $23.91 | $22.26 | 7,123,114 |
2017-12-12 | $23.33 | $23.66 | $23.26 | $23.42 | $21.80 | 3,166,915 |
2017-12-11 | $23.21 | $23.47 | $23.16 | $23.27 | $21.66 | 2,670,033 |
2017-12-08 | $23.10 | $23.46 | $22.98 | $23.00 | $21.41 | 3,422,092 |
2017-12-07 | $22.64 | $22.95 | $22.58 | $22.77 | $21.20 | 3,710,731 |
2017-12-06 | $22.98 | $23.40 | $22.78 | $22.79 | $21.22 | 4,539,312 |
2017-12-05 | $22.76 | $23.17 | $22.50 | $22.85 | $21.27 | 5,495,148 |
2017-12-04 | $22.94 | $23.90 | $22.94 | $23.53 | $21.91 | 4,402,639 |
2017-12-01 | $23.38 | $23.50 | $22.80 | $23.31 | $21.70 | 4,292,647 |
2017-11-30 | $22.48 | $23.31 | $22.46 | $22.98 | $21.39 | 4,572,492 |
2017-11-29 | $22.80 | $22.89 | $22.36 | $22.67 | $21.10 | 3,481,561 |
2017-11-28 | $22.60 | $23.02 | $22.37 | $22.88 | $21.30 | 2,572,464 |
2017-11-27 | $23.27 | $23.31 | $22.83 | $22.96 | $21.37 | 3,065,613 |
2017-11-24 | $23.27 | $23.61 | $23.26 | $23.48 | $21.86 | 1,855,509 |
2017-11-22 | $22.69 | $23.26 | $22.59 | $23.05 | $21.46 | 3,860,808 |
2017-11-21 | $22.25 | $22.64 | $22.21 | $22.42 | $20.87 | 2,993,433 |
2017-11-20 | $21.89 | $22.23 | $21.77 | $22.09 | $20.56 | 2,720,202 |
2017-11-17 | $21.42 | $22.12 | $21.34 | $21.93 | $20.42 | 5,169,754 |
2017-11-16 | $21.39 | $21.61 | $21.16 | $21.22 | $19.75 | 4,427,114 |
2017-11-15 | $20.91 | $21.25 | $20.42 | $21.21 | $19.75 | 2,582,362 |
2017-11-14 | $21.61 | $21.70 | $21.12 | $21.20 | $19.74 | 3,557,585 |
2017-11-13 | $21.39 | $22.23 | $21.39 | $21.84 | $20.33 | 3,440,022 |
2017-11-10 | $21.51 | $21.67 | $21.36 | $21.53 | $20.04 | 2,461,196 |
2017-11-09 | $21.53 | $21.63 | $21.27 | $21.45 | $19.97 | 2,449,775 |
2017-11-08 | $21.61 | $21.97 | $21.60 | $21.84 | $20.33 | 3,639,864 |
2017-11-07 | $21.30 | $21.56 | $21.23 | $21.47 | $19.99 | 2,496,940 |
2017-11-06 | $21.08 | $21.59 | $20.88 | $21.46 | $19.98 | 3,978,621 |
2017-11-03 | $20.93 | $20.93 | $20.58 | $20.84 | $19.40 | 3,402,016 |
2017-11-02 | $21.01 | $21.29 | $20.88 | $20.98 | $19.53 | 3,711,569 |
2017-11-01 | $21.02 | $21.35 | $20.85 | $21.10 | $19.64 | 7,048,049 |
2017-10-31 | $20.50 | $20.70 | $20.36 | $20.44 | $19.03 | 3,751,563 |
2017-10-30 | $20.89 | $21.26 | $20.59 | $20.76 | $19.33 | 5,121,260 |
2017-10-27 | $20.37 | $20.96 | $20.06 | $20.86 | $19.42 | 7,540,643 |
2017-10-26 | $22.25 | $22.28 | $20.66 | $20.84 | $19.40 | 17,219,512 |
2017-10-25 | $23.19 | $23.26 | $22.73 | $22.91 | $21.33 | 4,543,544 |
2017-10-24 | $23.03 | $23.43 | $22.94 | $23.38 | $21.77 | 4,888,080 |
2017-10-23 | $22.63 | $23.07 | $22.55 | $22.93 | $21.35 | 5,138,068 |
2017-10-20 | $22.36 | $22.93 | $22.27 | $22.74 | $21.17 | 5,472,196 |
2017-10-19 | $21.90 | $22.35 | $21.69 | $22.29 | $20.75 | 4,912,369 |
2017-10-18 | $22.46 | $22.57 | $21.92 | $22.16 | $20.63 | 4,676,279 |
2017-10-17 | $22.84 | $22.84 | $22.38 | $22.48 | $20.93 | 3,626,451 |
2017-10-16 | $23.58 | $23.67 | $22.92 | $23.00 | $21.41 | 5,311,449 |
2017-10-13 | $23.34 | $23.59 | $22.85 | $22.93 | $21.35 | 4,621,947 |
2017-10-12 | $22.75 | $23.07 | $22.71 | $22.85 | $21.27 | 3,171,878 |
2017-10-11 | $22.55 | $22.85 | $22.41 | $22.78 | $21.21 | 3,338,120 |
2017-10-10 | $22.41 | $22.71 | $22.34 | $22.47 | $20.92 | 3,573,243 |
2017-10-09 | $23.03 | $23.03 | $21.97 | $22.14 | $20.61 | 4,126,265 |
2017-10-06 | $22.91 | $23.11 | $22.72 | $22.97 | $21.38 | 3,069,121 |
2017-10-05 | $22.63 | $23.34 | $22.61 | $23.01 | $21.42 | 6,442,747 |
2017-10-04 | $22.52 | $22.60 | $22.14 | $22.22 | $20.69 | 3,808,090 |
2017-10-03 | $21.81 | $22.43 | $21.55 | $22.43 | $20.88 | 7,086,053 |
2017-10-02 | $21.11 | $21.69 | $21.07 | $21.66 | $20.16 | 4,032,260 |
2017-09-29 | $21.35 | $21.44 | $21.02 | $21.09 | $19.63 | 3,129,386 |
2017-09-28 | $21.20 | $21.40 | $20.85 | $21.37 | $19.89 | 4,535,021 |
2017-09-27 | $21.22 | $21.46 | $21.06 | $21.24 | $19.77 | 3,197,878 |
2017-09-26 | $21.16 | $21.52 | $21.06 | $21.11 | $19.65 | 5,972,104 |
2017-09-25 | $21.93 | $21.93 | $21.11 | $21.24 | $19.77 | 4,740,378 |
2017-09-22 | $21.60 | $21.98 | $21.58 | $21.96 | $20.44 | 5,666,794 |
2017-09-21 | $21.46 | $21.99 | $21.19 | $21.81 | $20.30 | 5,956,623 |
2017-09-20 | $22.08 | $22.20 | $21.57 | $21.80 | $20.29 | 7,179,641 |
2017-09-19 | $21.43 | $22.04 | $21.34 | $21.86 | $20.35 | 6,853,312 |
2017-09-18 | $21.10 | $21.60 | $21.00 | $21.41 | $19.93 | 6,375,119 |
2017-09-15 | $21.56 | $21.65 | $21.01 | $21.06 | $19.61 | 7,352,492 |
2017-09-14 | $21.55 | $21.65 | $21.15 | $21.57 | $20.08 | 8,997,862 |
2017-09-13 | $22.76 | $22.90 | $21.87 | $21.96 | $20.40 | 8,242,007 |
2017-09-12 | $23.25 | $23.44 | $22.89 | $23.18 | $21.53 | 4,625,222 |
2017-09-11 | $23.17 | $23.65 | $23.16 | $23.35 | $21.69 | 4,635,484 |
2017-09-08 | $24.22 | $24.27 | $22.91 | $23.24 | $21.59 | 8,412,751 |
2017-09-07 | $24.51 | $24.62 | $24.08 | $24.60 | $22.85 | 5,986,830 |
2017-09-06 | $23.85 | $24.44 | $23.78 | $24.20 | $22.48 | 9,980,846 |
2017-09-05 | $24.36 | $24.76 | $23.52 | $23.80 | $22.11 | 17,388,465 |
2017-09-01 | $25.13 | $25.67 | $24.99 | $25.46 | $23.65 | 3,762,802 |
2017-08-31 | $25.05 | $25.20 | $24.80 | $24.93 | $23.16 | 4,191,981 |
2017-08-30 | $25.02 | $25.36 | $24.87 | $24.89 | $23.12 | 3,528,041 |
2017-08-29 | $24.85 | $25.26 | $24.58 | $25.23 | $23.43 | 3,443,296 |
2017-08-28 | $24.83 | $25.09 | $24.80 | $25.02 | $23.24 | 2,285,630 |
2017-08-25 | $24.68 | $24.80 | $24.34 | $24.66 | $22.90 | 3,096,615 |
2017-08-24 | $24.38 | $24.58 | $24.13 | $24.38 | $22.64 | 2,653,594 |
2017-08-23 | $23.85 | $24.48 | $23.77 | $24.41 | $22.67 | 2,955,986 |
2017-08-22 | $24.04 | $24.15 | $23.87 | $24.03 | $22.32 | 2,543,472 |
2017-08-21 | $23.58 | $24.00 | $23.51 | $23.78 | $22.09 | 3,948,595 |
2017-08-18 | $23.42 | $23.54 | $23.21 | $23.30 | $21.64 | 2,351,388 |
2017-08-17 | $23.20 | $23.49 | $23.06 | $23.09 | $21.45 | 4,113,355 |
2017-08-16 | $22.77 | $23.57 | $22.70 | $23.55 | $21.87 | 5,752,835 |
2017-08-15 | $22.23 | $22.35 | $22.03 | $22.21 | $20.63 | 2,652,035 |
2017-08-14 | $22.19 | $22.49 | $22.11 | $22.32 | $20.73 | 2,978,643 |
2017-08-11 | $21.70 | $22.23 | $21.70 | $22.18 | $20.60 | 3,479,015 |
2017-08-10 | $22.35 | $22.73 | $22.19 | $22.24 | $20.66 | 3,490,787 |
2017-08-09 | $22.75 | $22.90 | $22.39 | $22.69 | $21.07 | 3,614,429 |
2017-08-08 | $22.53 | $22.98 | $22.44 | $22.95 | $21.32 | 4,710,341 |
2017-08-07 | $22.66 | $22.93 | $22.53 | $22.77 | $21.15 | 2,964,783 |
2017-08-04 | $21.72 | $22.47 | $21.70 | $22.34 | $20.75 | 4,026,584 |
2017-08-03 | $21.84 | $22.00 | $21.45 | $21.68 | $20.14 | 3,089,952 |
2017-08-02 | $21.49 | $22.00 | $21.29 | $21.98 | $20.42 | 3,559,657 |
2017-08-01 | $21.64 | $21.80 | $21.46 | $21.57 | $20.03 | 2,576,372 |
2017-07-31 | $21.44 | $21.77 | $21.35 | $21.69 | $20.15 | 3,707,382 |
2017-07-28 | $21.18 | $21.30 | $20.98 | $21.21 | $19.70 | 3,106,584 |
2017-07-27 | $21.42 | $21.82 | $20.62 | $21.25 | $19.74 | 6,605,954 |
2017-07-26 | $20.82 | $21.28 | $20.49 | $21.09 | $19.59 | 8,397,710 |
2017-07-25 | $20.12 | $20.85 | $20.12 | $20.59 | $19.12 | 5,272,817 |
2017-07-24 | $19.54 | $19.78 | $19.42 | $19.69 | $18.29 | 3,597,784 |
2017-07-21 | $19.36 | $19.58 | $19.15 | $19.47 | $18.08 | 6,326,097 |
2017-07-20 | $19.21 | $19.65 | $19.12 | $19.27 | $17.90 | 3,126,380 |
2017-07-19 | $19.36 | $19.75 | $19.21 | $19.41 | $18.03 | 4,517,975 |
2017-07-18 | $19.43 | $19.50 | $19.04 | $19.38 | $18.00 | 2,817,065 |
2017-07-17 | $19.55 | $19.65 | $19.28 | $19.36 | $17.98 | 3,425,086 |
2017-07-14 | $19.24 | $19.44 | $19.07 | $19.30 | $17.93 | 2,699,720 |
2017-07-13 | $18.85 | $19.21 | $18.74 | $19.13 | $17.77 | 2,557,398 |
2017-07-12 | $19.25 | $19.60 | $18.75 | $18.90 | $17.55 | 4,479,653 |
2017-07-11 | $18.46 | $19.00 | $18.27 | $18.97 | $17.62 | 6,287,065 |
2017-07-10 | $17.55 | $18.45 | $17.32 | $18.36 | $17.05 | 3,455,289 |
2017-07-07 | $17.98 | $17.98 | $17.63 | $17.67 | $16.41 | 3,343,411 |
2017-07-06 | $17.86 | $18.02 | $17.52 | $17.89 | $16.62 | 4,099,066 |
2017-07-05 | $17.52 | $17.77 | $17.20 | $17.68 | $16.42 | 4,280,481 |
2017-07-03 | $17.45 | $17.68 | $17.40 | $17.58 | $16.33 | 1,612,582 |
2017-06-30 | $17.47 | $17.60 | $16.78 | $17.33 | $16.10 | 4,269,153 |
2017-06-29 | $17.64 | $17.93 | $16.73 | $17.28 | $16.05 | 6,385,372 |
2017-06-28 | $16.84 | $17.34 | $16.82 | $17.23 | $16.00 | 4,233,229 |
2017-06-27 | $16.89 | $17.00 | $16.52 | $16.52 | $15.34 | 4,106,866 |
2017-06-26 | $16.80 | $16.95 | $16.33 | $16.51 | $15.33 | 4,629,504 |
2017-06-23 | $16.07 | $16.67 | $15.68 | $16.55 | $15.37 | 6,943,125 |
2017-06-22 | $15.42 | $16.37 | $15.42 | $15.88 | $14.75 | 7,801,632 |
2017-06-21 | $15.09 | $15.39 | $14.93 | $15.30 | $14.21 | 8,527,644 |
2017-06-20 | $15.29 | $15.37 | $14.85 | $14.97 | $13.90 | 5,190,498 |
2017-06-19 | $15.11 | $15.61 | $15.11 | $15.43 | $14.33 | 7,608,834 |
2017-06-16 | $16.06 | $16.10 | $14.56 | $14.94 | $13.88 | 13,754,877 |
2017-06-15 | $16.62 | $16.85 | $16.06 | $16.28 | $15.12 | 4,233,621 |
2017-06-14 | $17.70 | $17.78 | $16.76 | $16.95 | $15.74 | 6,329,874 |
2017-06-13 | $17.50 | $17.77 | $17.40 | $17.63 | $16.37 | 2,388,733 |
2017-06-12 | $17.89 | $18.42 | $17.62 | $17.76 | $16.40 | 3,866,351 |
2017-06-09 | $17.71 | $18.28 | $17.70 | $17.94 | $16.57 | 5,036,451 |
2017-06-08 | $17.53 | $18.22 | $17.52 | $18.14 | $16.75 | 3,664,244 |
2017-06-07 | $17.94 | $18.03 | $17.36 | $17.51 | $16.17 | 3,059,231 |
2017-06-06 | $17.38 | $18.00 | $17.26 | $17.97 | $16.60 | 3,755,756 |
2017-06-05 | $17.32 | $17.61 | $17.11 | $17.44 | $16.11 | 3,140,348 |
2017-06-02 | $17.83 | $17.88 | $17.23 | $17.47 | $16.13 | 3,963,701 |
2017-06-01 | $17.82 | $18.11 | $17.72 | $17.99 | $16.61 | 3,626,706 |
2017-05-31 | $18.64 | $18.65 | $17.63 | $17.86 | $16.49 | 7,872,510 |
2017-05-30 | $18.80 | $18.89 | $18.60 | $18.80 | $17.36 | 3,060,353 |
2017-05-26 | $18.50 | $18.82 | $18.47 | $18.71 | $17.28 | 2,700,526 |
2017-05-25 | $18.48 | $18.97 | $18.38 | $18.56 | $17.14 | 2,918,427 |
2017-05-24 | $18.53 | $18.81 | $18.37 | $18.51 | $17.10 | 3,504,222 |
2017-05-23 | $19.18 | $19.19 | $18.61 | $18.74 | $17.31 | 3,491,984 |
2017-05-22 | $18.82 | $19.30 | $18.74 | $19.26 | $17.79 | 3,187,435 |
2017-05-19 | $18.23 | $18.81 | $18.22 | $18.69 | $17.26 | 3,046,643 |
2017-05-18 | $17.78 | $18.37 | $17.43 | $18.05 | $16.67 | 4,607,915 |
2017-05-17 | $18.50 | $18.69 | $18.05 | $18.05 | $16.67 | 3,688,336 |
2017-05-16 | $18.71 | $18.95 | $18.57 | $18.78 | $17.34 | 4,114,133 |
2017-05-15 | $18.79 | $18.86 | $18.40 | $18.51 | $17.10 | 3,573,437 |
2017-05-12 | $18.39 | $18.69 | $18.32 | $18.44 | $17.03 | 4,527,333 |
2017-05-11 | $18.24 | $18.31 | $17.97 | $18.11 | $16.73 | 4,392,544 |
2017-05-10 | $18.30 | $18.41 | $18.07 | $18.20 | $16.81 | 3,522,477 |
2017-05-09 | $18.44 | $18.77 | $18.02 | $18.11 | $16.73 | 3,916,630 |
2017-05-08 | $18.20 | $18.36 | $17.91 | $18.27 | $16.87 | 4,103,751 |
2017-05-05 | $18.25 | $18.59 | $18.15 | $18.54 | $17.12 | 7,120,134 |
2017-05-04 | $19.02 | $19.11 | $18.09 | $18.15 | $16.76 | 9,689,965 |
2017-05-03 | $20.24 | $20.24 | $19.33 | $19.45 | $17.96 | 6,602,986 |
2017-05-02 | $20.72 | $20.83 | $20.49 | $20.62 | $19.04 | 2,908,036 |
2017-05-01 | $20.73 | $20.93 | $20.54 | $20.87 | $19.27 | 2,482,817 |
2017-04-28 | $20.76 | $21.05 | $20.67 | $20.74 | $19.15 | 4,104,109 |
2017-04-27 | $21.13 | $21.22 | $20.25 | $20.67 | $19.09 | 7,598,029 |
2017-04-26 | $20.78 | $21.98 | $20.76 | $21.31 | $19.68 | 4,975,232 |
2017-04-25 | $21.06 | $21.30 | $20.38 | $21.26 | $19.63 | 14,881,091 |
2017-04-24 | $22.09 | $22.34 | $21.91 | $21.96 | $20.28 | 4,486,104 |
2017-04-21 | $21.63 | $22.00 | $21.47 | $21.79 | $20.12 | 9,330,832 |
2017-04-20 | $21.48 | $21.71 | $21.29 | $21.58 | $19.93 | 5,071,944 |
2017-04-19 | $21.67 | $21.77 | $21.11 | $21.20 | $19.58 | 4,328,792 |
2017-04-18 | $21.78 | $21.90 | $21.14 | $21.51 | $19.87 | 8,591,946 |
2017-04-17 | $22.26 | $22.55 | $22.17 | $22.39 | $20.68 | 4,595,797 |
2017-04-13 | $22.55 | $22.60 | $21.96 | $22.00 | $20.32 | 4,271,660 |
2017-04-12 | $23.29 | $23.52 | $22.10 | $22.32 | $20.61 | 6,518,287 |
2017-04-11 | $24.01 | $24.06 | $23.25 | $23.65 | $21.84 | 4,237,765 |
2017-04-10 | $23.61 | $24.07 | $23.61 | $23.95 | $22.12 | 2,935,566 |
2017-04-07 | $23.52 | $24.04 | $23.43 | $23.52 | $21.72 | 4,292,386 |
2017-04-06 | $23.51 | $23.98 | $23.36 | $23.83 | $22.01 | 4,999,788 |
2017-04-05 | $23.72 | $23.92 | $23.13 | $23.17 | $21.40 | 6,307,352 |
2017-04-04 | $22.96 | $23.46 | $22.81 | $23.24 | $21.46 | 6,204,119 |
2017-04-03 | $22.70 | $23.21 | $22.39 | $22.92 | $21.17 | 9,116,086 |
2017-03-31 | $22.13 | $22.18 | $21.81 | $21.90 | $20.23 | 3,167,556 |
2017-03-30 | $22.43 | $22.52 | $21.95 | $22.29 | $20.59 | 3,209,261 |
2017-03-29 | $21.54 | $22.46 | $21.37 | $22.14 | $20.45 | 3,653,851 |
2017-03-28 | $22.08 | $22.32 | $21.66 | $21.68 | $20.02 | 5,872,659 |
2017-03-27 | $20.53 | $22.05 | $20.38 | $21.97 | $20.29 | 7,717,938 |
2017-03-24 | $20.95 | $21.26 | $20.95 | $21.10 | $19.49 | 3,379,712 |
2017-03-23 | $21.37 | $21.38 | $20.75 | $21.07 | $19.46 | 3,509,955 |
2017-03-22 | $20.54 | $21.53 | $20.46 | $21.35 | $19.72 | 5,993,298 |
2017-03-21 | $21.59 | $22.08 | $20.42 | $20.44 | $18.88 | 6,734,057 |
2017-03-20 | $21.01 | $21.47 | $21.00 | $21.41 | $19.77 | 3,333,386 |
2017-03-17 | $21.67 | $21.91 | $21.17 | $21.17 | $19.55 | 4,293,614 |
2017-03-16 | $21.67 | $22.20 | $21.62 | $21.62 | $19.97 | 5,623,401 |
2017-03-15 | $20.42 | $21.49 | $20.28 | $21.27 | $19.64 | 5,245,285 |
2017-03-14 | $20.01 | $20.28 | $19.75 | $20.07 | $18.54 | 4,088,922 |
2017-03-13 | $20.20 | $20.81 | $20.10 | $20.47 | $18.91 | 4,280,442 |
2017-03-10 | $19.82 | $20.02 | $19.64 | $19.87 | $18.35 | 5,811,156 |
2017-03-09 | $19.43 | $19.83 | $19.20 | $19.52 | $18.03 | 4,704,275 |
2017-03-08 | $20.00 | $20.17 | $19.56 | $19.68 | $18.18 | 5,407,237 |
2017-03-07 | $19.80 | $20.12 | $19.47 | $20.05 | $18.52 | 5,869,854 |
2017-03-06 | $19.93 | $19.98 | $19.43 | $19.87 | $18.35 | 5,906,892 |
2017-03-03 | $20.49 | $20.51 | $19.86 | $20.39 | $18.83 | 6,471,072 |
2017-03-02 | $20.81 | $21.00 | $20.18 | $20.26 | $18.71 | 6,477,534 |
2017-03-01 | $20.55 | $21.43 | $20.49 | $21.07 | $19.46 | 8,424,122 |
2017-02-28 | $19.70 | $20.54 | $19.69 | $20.01 | $18.48 | 6,659,559 |
2017-02-27 | $20.67 | $20.69 | $19.69 | $20.06 | $18.53 | 9,082,475 |
2017-02-24 | $20.52 | $21.03 | $20.43 | $20.72 | $19.14 | 5,045,827 |
2017-02-23 | $21.83 | $22.01 | $20.78 | $20.81 | $19.22 | 5,907,807 |
2017-02-22 | $21.95 | $22.03 | $21.22 | $21.51 | $19.87 | 5,184,708 |
2017-02-21 | $21.99 | $22.34 | $21.52 | $22.15 | $20.46 | 10,320,907 |
2017-02-17 | $21.00 | $21.62 | $20.67 | $21.34 | $19.71 | 7,914,028 |
2017-02-16 | $22.47 | $22.48 | $20.68 | $21.19 | $19.57 | 12,553,770 |
2017-02-15 | $24.56 | $24.56 | $22.43 | $22.44 | $20.72 | 18,384,276 |
2017-02-14 | $25.24 | $25.33 | $24.52 | $25.09 | $23.17 | 6,898,555 |
2017-02-13 | $25.38 | $26.11 | $25.34 | $25.46 | $23.51 | 6,861,418 |
2017-02-10 | $24.20 | $24.93 | $24.10 | $24.90 | $23.00 | 5,332,958 |
2017-02-09 | $23.71 | $23.75 | $23.20 | $23.45 | $21.66 | 4,690,575 |
2017-02-08 | $23.95 | $24.05 | $23.10 | $23.53 | $21.73 | 4,238,781 |
2017-02-07 | $24.23 | $24.56 | $23.78 | $23.86 | $22.04 | 3,612,642 |
2017-02-06 | $24.28 | $24.46 | $23.85 | $24.25 | $22.40 | 3,585,423 |
2017-02-03 | $24.99 | $24.99 | $24.23 | $24.24 | $22.39 | 3,811,389 |
2017-02-02 | $25.40 | $26.02 | $25.24 | $25.26 | $23.33 | 3,591,875 |
2017-02-01 | $24.70 | $25.43 | $24.55 | $25.36 | $23.42 | 3,397,452 |
2017-01-31 | $24.94 | $25.23 | $24.37 | $24.54 | $22.66 | 3,934,862 |
2017-01-30 | $25.18 | $25.20 | $24.13 | $24.29 | $22.43 | 4,760,594 |
2017-01-27 | $25.36 | $25.61 | $25.16 | $25.21 | $23.28 | 3,376,871 |
2017-01-26 | $26.11 | $26.46 | $25.31 | $25.49 | $23.54 | 4,112,566 |
2017-01-25 | $25.54 | $26.35 | $25.52 | $26.25 | $24.24 | 5,107,008 |
2017-01-24 | $24.60 | $26.23 | $24.52 | $25.93 | $23.95 | 7,537,227 |
2017-01-23 | $24.03 | $24.45 | $23.80 | $24.13 | $22.29 | 4,263,694 |
2017-01-20 | $23.44 | $23.90 | $23.40 | $23.58 | $21.78 | 3,675,699 |
2017-01-19 | $23.47 | $23.81 | $23.22 | $23.52 | $21.72 | 3,421,531 |
2017-01-18 | $23.46 | $24.21 | $23.46 | $23.71 | $21.90 | 4,053,775 |
2017-01-17 | $24.52 | $24.53 | $23.61 | $23.61 | $21.81 | 5,939,236 |
2017-01-13 | $23.88 | $24.91 | $23.65 | $24.69 | $22.80 | 5,395,419 |
2017-01-12 | $24.44 | $24.68 | $23.65 | $24.05 | $22.21 | 6,738,013 |
2017-01-11 | $22.69 | $24.05 | $22.69 | $23.98 | $22.15 | 10,834,898 |
2017-01-10 | $21.65 | $22.51 | $21.58 | $22.41 | $20.70 | 6,509,339 |
2017-01-09 | $21.03 | $21.25 | $20.75 | $20.78 | $19.19 | 3,911,561 |
2017-01-06 | $21.44 | $21.54 | $20.62 | $21.03 | $19.42 | 5,601,085 |
2017-01-05 | $20.58 | $21.70 | $20.48 | $21.56 | $19.91 | 5,913,619 |
2017-01-04 | $20.51 | $20.70 | $19.90 | $20.63 | $19.05 | 6,572,133 |
2017-01-03 | $20.52 | $20.68 | $20.03 | $20.18 | $18.64 | 4,061,997 |
2016-12-30 | $20.49 | $20.58 | $20.00 | $20.03 | $18.50 | 2,999,270 |
2016-12-29 | $20.96 | $21.00 | $20.20 | $20.32 | $18.77 | 3,356,548 |
2016-12-28 | $21.10 | $21.21 | $20.66 | $20.86 | $19.27 | 3,084,070 |
2016-12-27 | $20.77 | $21.36 | $20.76 | $21.01 | $19.40 | 1,923,380 |
2016-12-23 | $20.49 | $20.77 | $20.42 | $20.53 | $18.96 | 2,709,660 |
2016-12-22 | $20.74 | $21.22 | $20.49 | $20.71 | $19.13 | 3,996,990 |
2016-12-21 | $21.54 | $21.61 | $20.99 | $21.08 | $19.47 | 3,303,051 |
2016-12-20 | $20.89 | $21.84 | $20.80 | $21.53 | $19.88 | 4,901,063 |
2016-12-19 | $20.23 | $20.69 | $20.13 | $20.56 | $18.99 | 4,858,837 |
2016-12-16 | $21.67 | $21.73 | $20.39 | $20.44 | $18.88 | 6,153,265 |
2016-12-15 | $20.91 | $22.03 | $20.71 | $21.67 | $20.01 | 5,612,800 |
2016-12-14 | $21.72 | $22.21 | $21.18 | $21.29 | $19.66 | 7,530,768 |
2016-12-13 | $23.08 | $23.20 | $21.49 | $21.85 | $20.18 | 9,966,143 |
2016-12-12 | $22.84 | $23.33 | $22.56 | $22.95 | $21.15 | 6,748,247 |
2016-12-09 | $23.51 | $23.51 | $22.22 | $22.33 | $20.58 | 9,216,541 |
2016-12-08 | $25.29 | $25.38 | $23.70 | $23.95 | $22.07 | 7,061,956 |
2016-12-07 | $25.59 | $25.68 | $24.80 | $25.11 | $23.14 | 6,246,827 |
2016-12-06 | $25.64 | $25.85 | $25.17 | $25.48 | $23.48 | 3,017,825 |
2016-12-05 | $26.05 | $26.11 | $25.51 | $25.96 | $23.92 | 2,701,895 |
2016-12-02 | $24.07 | $25.45 | $23.95 | $25.36 | $23.37 | 5,001,707 |
2016-12-01 | $25.32 | $25.44 | $24.38 | $24.49 | $22.57 | 6,951,414 |
2016-11-30 | $25.71 | $25.98 | $25.24 | $25.34 | $23.35 | 5,859,598 |
2016-11-29 | $25.21 | $25.57 | $24.87 | $25.20 | $23.22 | 6,898,807 |
2016-11-28 | $25.75 | $26.60 | $25.75 | $25.82 | $23.79 | 6,810,025 |
2016-11-25 | $25.79 | $25.95 | $25.40 | $25.69 | $23.67 | 2,480,752 |
2016-11-23 | $25.36 | $26.21 | $24.69 | $25.88 | $23.85 | 7,516,759 |
2016-11-22 | $24.19 | $25.62 | $24.14 | $25.53 | $23.52 | 9,376,978 |
2016-11-21 | $23.59 | $23.86 | $23.44 | $23.85 | $21.98 | 7,307,423 |
2016-11-18 | $22.96 | $23.02 | $22.31 | $22.77 | $20.98 | 7,876,241 |
2016-11-17 | $23.82 | $24.00 | $23.08 | $23.32 | $21.49 | 9,634,379 |
2016-11-16 | $22.83 | $23.45 | $22.78 | $23.40 | $21.56 | 6,550,429 |
2016-11-15 | $22.53 | $23.27 | $22.01 | $23.15 | $21.33 | 8,305,764 |
2016-11-14 | $22.75 | $22.95 | $22.23 | $22.87 | $21.07 | 6,654,382 |
2016-11-11 | $22.53 | $22.64 | $21.00 | $22.59 | $20.82 | 14,854,971 |
2016-11-10 | $22.73 | $22.83 | $21.82 | $22.23 | $20.48 | 10,658,058 |
2016-11-09 | $22.69 | $22.98 | $21.76 | $22.33 | $20.58 | 9,528,164 |
2016-11-08 | $21.77 | $22.53 | $21.62 | $22.35 | $20.59 | 6,304,059 |
2016-11-07 | $21.81 | $21.89 | $21.53 | $21.68 | $19.98 | 6,023,022 |
2016-11-04 | $20.87 | $21.35 | $20.52 | $21.03 | $19.38 | 6,937,997 |
2016-11-03 | $20.82 | $21.50 | $20.75 | $21.11 | $19.45 | 6,250,876 |