Targa Resources Corp (TRGP) Exchange: NYSE
Data as of March 29, 2024
$111.05 ($0.40) 0.36%
Targa Resources Corp - Daily Information
Click for more stock information on Targa Resources Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $110.88 |
Previous Close | $111.05 |
High | $111.98 |
Low | $110.26 |
Adjusted Open | $110.88 |
Previous Adjusted Close | $111.05 |
Adjusted High | $111.98 |
Adjusted Low | $110.26 |
About Targa Resources Corp (TRGP)
Targa Resources Corp is a publicly traded midstream energy company based in Houston, Texas. It is a leading provider of midstream services such as gathering, processing and fractionation of natural gas and natural gas liquids, producing stabilized natural gasoline, and gathering and treating natural gas. The company was established in 1999 and has since grown to become the primary midstream operator in the Permian Basin and Eagle Ford Shale, with other major assets located in the Bakken Shale, Midwest, and Gulf Coast regions. The company is currently operations over 14,000 miles of active pipelines, while also owning large downstream gathering, processing, storage, and terminal assets. It has over 2,900 well connections and has total processing capacity of over 6 million barrels per day. The company consistently invests in its existing assets to improve the service quality and capacity.
Invest in Targa Resources Corp (TRGP)
Historical Stock Data for Targa Resources Corp (TRGP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $110.88 | $111.98 | $110.26 | $111.05 | $111.05 | 1,332,374 |
2024-03-26 | $111.60 | $111.68 | $110.46 | $110.65 | $110.65 | 1,556,388 |
2024-03-25 | $111.25 | $112.50 | $111.01 | $111.61 | $111.61 | 1,894,781 |
2024-03-22 | $111.04 | $111.76 | $110.44 | $110.90 | $110.90 | 1,828,618 |
2024-03-21 | $109.17 | $111.13 | $109.13 | $111.01 | $111.01 | 1,986,366 |
2024-03-20 | $109.12 | $109.45 | $108.65 | $109.08 | $109.08 | 1,538,641 |
2024-03-19 | $107.46 | $109.38 | $107.31 | $109.11 | $109.11 | 1,912,268 |
2024-03-18 | $106.53 | $107.44 | $106.04 | $107.36 | $107.36 | 1,016,357 |
2024-03-15 | $104.89 | $106.86 | $104.89 | $105.97 | $105.97 | 1,930,160 |
2024-03-14 | $106.31 | $106.87 | $104.92 | $105.64 | $105.64 | 1,222,549 |
2024-03-13 | $106.38 | $107.28 | $105.99 | $106.42 | $106.42 | 1,120,199 |
2024-03-12 | $104.32 | $105.71 | $104.24 | $105.55 | $105.55 | 1,006,102 |
2024-03-11 | $103.53 | $104.62 | $103.18 | $104.60 | $104.60 | 1,313,338 |
2024-03-08 | $104.40 | $105.18 | $103.32 | $103.83 | $103.83 | 1,329,475 |
2024-03-07 | $104.26 | $105.03 | $104.03 | $104.73 | $104.73 | 1,679,580 |
2024-03-06 | $103.61 | $105.58 | $103.04 | $104.29 | $104.29 | 2,224,846 |
2024-03-05 | $100.96 | $103.25 | $100.30 | $102.52 | $102.52 | 2,176,640 |
2024-03-04 | $99.45 | $101.09 | $99.04 | $100.99 | $100.99 | 1,450,139 |
2024-03-01 | $98.60 | $99.60 | $98.60 | $99.34 | $99.34 | 1,241,918 |
2024-02-29 | $97.45 | $98.41 | $97.29 | $98.24 | $98.24 | 1,645,359 |
2024-02-28 | $97.05 | $97.76 | $96.64 | $97.40 | $97.40 | 886,132 |
2024-02-27 | $97.97 | $97.99 | $96.86 | $97.08 | $97.08 | 1,269,901 |
2024-02-26 | $96.65 | $97.84 | $95.88 | $97.56 | $97.56 | 1,698,669 |
2024-02-23 | $97.74 | $98.15 | $96.83 | $97.03 | $97.03 | 1,944,269 |
2024-02-22 | $96.97 | $99.04 | $96.84 | $98.36 | $98.36 | 3,247,626 |
2024-02-21 | $97.00 | $97.94 | $96.70 | $97.47 | $97.47 | 3,338,734 |
2024-02-20 | $96.86 | $96.93 | $95.28 | $96.36 | $96.36 | 3,174,102 |
2024-02-16 | $93.54 | $96.97 | $93.49 | $96.94 | $96.94 | 3,841,292 |
2024-02-15 | $89.55 | $93.49 | $88.50 | $93.27 | $93.27 | 5,223,618 |
2024-02-14 | $88.97 | $89.60 | $87.92 | $88.34 | $88.34 | 2,358,076 |
2024-02-13 | $88.42 | $88.98 | $87.44 | $88.44 | $88.44 | 1,902,795 |
2024-02-12 | $87.37 | $88.52 | $87.37 | $88.51 | $88.51 | 1,448,170 |
2024-02-09 | $88.06 | $88.63 | $87.06 | $87.09 | $87.09 | 1,358,128 |
2024-02-08 | $87.00 | $88.00 | $86.56 | $87.90 | $87.90 | 1,382,625 |
2024-02-07 | $86.65 | $87.07 | $85.73 | $87.05 | $87.05 | 1,544,810 |
2024-02-06 | $85.74 | $86.32 | $85.41 | $86.22 | $86.22 | 2,364,047 |
2024-02-05 | $85.75 | $85.95 | $84.43 | $85.57 | $85.57 | 1,650,301 |
2024-02-02 | $85.83 | $86.48 | $84.33 | $85.98 | $85.98 | 1,703,416 |
2024-02-01 | $85.41 | $86.59 | $84.80 | $86.04 | $86.04 | 1,872,508 |
2024-01-31 | $87.32 | $87.32 | $84.86 | $84.96 | $84.96 | 1,088,596 |
2024-01-30 | $85.35 | $87.17 | $85.25 | $87.04 | $87.04 | 995,399 |
2024-01-29 | $86.65 | $86.75 | $85.17 | $86.48 | $85.99 | 1,058,663 |
2024-01-26 | $85.88 | $86.84 | $85.71 | $86.81 | $86.31 | 1,216,470 |
2024-01-25 | $84.51 | $86.01 | $84.00 | $85.99 | $85.50 | 1,747,877 |
2024-01-24 | $83.89 | $84.68 | $83.35 | $83.98 | $83.98 | 1,125,639 |
2024-01-23 | $83.70 | $84.40 | $82.85 | $83.23 | $83.23 | 1,162,865 |
2024-01-22 | $82.49 | $83.94 | $82.13 | $83.81 | $83.81 | 1,630,433 |
2024-01-19 | $82.77 | $82.77 | $81.67 | $82.49 | $82.49 | 1,373,085 |
2024-01-18 | $81.35 | $83.01 | $81.03 | $82.59 | $82.59 | 2,324,302 |
2024-01-17 | $81.76 | $82.87 | $81.43 | $81.49 | $81.49 | 1,383,198 |
2024-01-16 | $83.37 | $83.48 | $82.19 | $82.53 | $82.53 | 1,386,197 |
2024-01-12 | $84.83 | $84.93 | $83.12 | $83.82 | $83.82 | 909,624 |
2024-01-11 | $83.94 | $84.36 | $82.37 | $83.23 | $83.23 | 1,435,569 |
2024-01-10 | $83.97 | $83.97 | $82.80 | $83.81 | $83.81 | 1,436,717 |
2024-01-09 | $84.22 | $84.29 | $82.81 | $83.60 | $83.60 | 1,935,397 |
2024-01-08 | $84.30 | $84.47 | $81.95 | $84.35 | $84.35 | 2,395,120 |
2024-01-05 | $86.67 | $86.83 | $85.25 | $85.79 | $85.79 | 1,470,136 |
2024-01-04 | $88.48 | $89.16 | $86.17 | $86.25 | $86.25 | 1,313,786 |
2024-01-03 | $86.24 | $87.95 | $85.98 | $87.75 | $87.75 | 1,461,886 |
2024-01-02 | $87.30 | $87.95 | $86.10 | $86.42 | $86.42 | 1,434,457 |
2023-12-29 | $86.47 | $86.95 | $86.08 | $86.87 | $86.87 | 1,256,614 |
2023-12-28 | $86.78 | $87.46 | $86.28 | $86.35 | $86.35 | 917,478 |
2023-12-27 | $87.30 | $88.03 | $86.63 | $87.06 | $87.06 | 617,859 |
2023-12-26 | $87.30 | $87.87 | $86.88 | $87.55 | $87.55 | 478,539 |
2023-12-22 | $87.54 | $87.82 | $86.47 | $86.71 | $86.71 | 874,189 |
2023-12-21 | $86.18 | $87.16 | $85.61 | $87.11 | $87.11 | 1,028,621 |
2023-12-20 | $86.23 | $87.18 | $85.65 | $85.78 | $85.78 | 1,146,463 |
2023-12-19 | $86.15 | $86.80 | $85.90 | $86.27 | $86.27 | 1,371,123 |
2023-12-18 | $87.07 | $87.56 | $85.74 | $85.98 | $85.98 | 1,181,727 |
2023-12-15 | $85.44 | $85.77 | $84.17 | $85.41 | $85.41 | 3,496,577 |
2023-12-14 | $85.80 | $87.10 | $85.57 | $86.28 | $86.28 | 1,525,487 |
2023-12-13 | $84.58 | $85.19 | $83.31 | $84.85 | $84.85 | 1,513,151 |
2023-12-12 | $84.84 | $84.86 | $83.26 | $84.44 | $84.44 | 1,564,805 |
2023-12-11 | $86.54 | $86.96 | $85.44 | $85.66 | $85.66 | 1,241,345 |
2023-12-08 | $85.19 | $86.73 | $85.09 | $86.56 | $86.56 | 1,204,645 |
2023-12-07 | $85.85 | $85.98 | $83.95 | $84.72 | $84.72 | 1,607,856 |
2023-12-06 | $87.28 | $88.02 | $85.52 | $85.63 | $85.63 | 1,915,141 |
2023-12-05 | $89.03 | $89.21 | $87.39 | $87.75 | $87.75 | 1,436,014 |
2023-12-04 | $89.48 | $90.66 | $89.10 | $89.31 | $89.31 | 2,168,419 |
2023-12-01 | $90.16 | $91.44 | $90.00 | $90.16 | $90.16 | 1,288,006 |
2023-11-30 | $88.52 | $90.73 | $88.39 | $90.45 | $90.45 | 5,103,737 |
2023-11-29 | $88.04 | $88.53 | $87.56 | $88.01 | $88.01 | 1,352,014 |
2023-11-28 | $88.30 | $88.82 | $87.50 | $87.50 | $87.50 | 1,136,195 |
2023-11-27 | $87.63 | $88.36 | $87.19 | $87.97 | $87.97 | 1,206,521 |
2023-11-24 | $87.55 | $88.44 | $86.80 | $87.84 | $87.84 | 617,083 |
2023-11-22 | $86.08 | $87.28 | $85.28 | $87.22 | $87.22 | 1,442,025 |
2023-11-21 | $86.66 | $87.66 | $85.78 | $87.56 | $87.56 | 1,260,383 |
2023-11-20 | $86.61 | $87.26 | $86.14 | $86.88 | $86.88 | 1,464,579 |
2023-11-17 | $84.80 | $86.55 | $84.58 | $86.02 | $86.02 | 1,393,172 |
2023-11-16 | $85.44 | $86.18 | $83.31 | $83.85 | $83.85 | 1,817,706 |
2023-11-15 | $86.37 | $87.85 | $86.25 | $86.27 | $86.27 | 3,314,319 |
2023-11-14 | $85.76 | $86.77 | $85.57 | $86.43 | $86.43 | 1,290,834 |
2023-11-13 | $84.60 | $85.44 | $84.43 | $84.91 | $84.91 | 1,188,760 |
2023-11-10 | $84.99 | $84.99 | $83.72 | $84.56 | $84.56 | 1,179,062 |
2023-11-09 | $83.97 | $84.49 | $83.20 | $83.69 | $83.69 | 1,913,215 |
2023-11-08 | $84.77 | $85.18 | $83.33 | $83.38 | $83.38 | 2,148,869 |
2023-11-07 | $86.20 | $86.92 | $84.74 | $85.52 | $85.52 | 2,277,423 |
2023-11-06 | $88.35 | $89.29 | $87.15 | $87.54 | $87.54 | 2,196,551 |
2023-11-03 | $90.11 | $90.64 | $87.60 | $88.12 | $88.12 | 3,436,838 |
2023-11-02 | $83.40 | $90.50 | $82.97 | $90.25 | $90.25 | 4,189,978 |
2023-11-01 | $84.56 | $84.95 | $83.43 | $84.15 | $84.15 | 2,353,563 |
2023-10-31 | $83.82 | $84.22 | $82.90 | $83.61 | $83.61 | 1,549,348 |
2023-10-30 | $84.43 | $85.29 | $82.54 | $83.60 | $83.60 | 1,621,603 |
2023-10-27 | $85.59 | $85.79 | $83.81 | $84.39 | $84.39 | 1,048,751 |
2023-10-26 | $84.56 | $86.34 | $83.96 | $85.71 | $85.71 | 1,327,363 |
2023-10-25 | $85.49 | $85.94 | $84.99 | $85.35 | $85.35 | 994,068 |
2023-10-24 | $86.92 | $86.94 | $84.99 | $85.49 | $85.49 | 2,111,995 |
2023-10-23 | $86.00 | $86.79 | $85.41 | $86.40 | $86.40 | 1,656,854 |
2023-10-20 | $87.45 | $87.83 | $86.43 | $86.69 | $86.69 | 1,486,147 |
2023-10-19 | $87.53 | $88.73 | $86.64 | $87.71 | $87.71 | 938,423 |
2023-10-18 | $88.19 | $88.34 | $87.36 | $87.51 | $87.51 | 1,043,207 |
2023-10-17 | $87.91 | $88.78 | $87.42 | $87.85 | $87.85 | 1,215,101 |
2023-10-16 | $87.88 | $88.20 | $86.58 | $87.93 | $87.93 | 1,188,142 |
2023-10-13 | $86.91 | $87.78 | $86.19 | $87.22 | $87.22 | 1,267,219 |
2023-10-12 | $86.25 | $86.28 | $84.74 | $85.52 | $85.52 | 1,507,824 |
2023-10-11 | $82.77 | $85.59 | $82.77 | $85.50 | $85.50 | 1,834,162 |
2023-10-10 | $83.05 | $83.69 | $82.58 | $83.20 | $83.20 | 1,509,951 |
2023-10-09 | $83.22 | $83.56 | $82.13 | $83.14 | $83.14 | 1,675,647 |
2023-10-06 | $80.32 | $82.09 | $79.79 | $81.29 | $81.29 | 1,924,647 |
2023-10-05 | $77.97 | $80.30 | $77.97 | $80.15 | $80.15 | 2,417,874 |
2023-10-04 | $81.04 | $81.07 | $78.50 | $79.23 | $79.23 | 2,904,893 |
2023-10-03 | $83.11 | $83.38 | $80.98 | $82.07 | $82.07 | 2,622,147 |
2023-10-02 | $85.52 | $85.71 | $82.91 | $83.43 | $83.43 | 1,591,207 |
2023-09-29 | $87.22 | $87.43 | $85.42 | $85.72 | $85.72 | 1,778,490 |
2023-09-28 | $86.52 | $88.01 | $86.41 | $87.44 | $87.44 | 1,467,235 |
2023-09-27 | $85.31 | $87.12 | $85.00 | $86.59 | $86.59 | 1,650,399 |
2023-09-26 | $84.50 | $85.31 | $84.11 | $84.35 | $84.35 | 1,661,111 |
2023-09-25 | $84.22 | $86.01 | $84.22 | $85.32 | $85.32 | 1,498,711 |
2023-09-22 | $83.70 | $85.16 | $83.70 | $84.44 | $84.44 | 1,283,050 |
2023-09-21 | $85.58 | $85.59 | $83.06 | $83.07 | $83.07 | 1,244,783 |
2023-09-20 | $85.36 | $86.36 | $85.30 | $85.43 | $85.43 | 1,229,816 |
2023-09-19 | $86.40 | $86.67 | $84.62 | $85.15 | $85.15 | 1,168,414 |
2023-09-18 | $85.37 | $85.84 | $84.29 | $85.66 | $85.66 | 1,200,948 |
2023-09-15 | $85.33 | $86.02 | $84.30 | $84.66 | $84.66 | 3,711,582 |
2023-09-14 | $85.85 | $86.17 | $85.35 | $85.74 | $85.74 | 1,469,734 |
2023-09-13 | $84.96 | $85.39 | $83.86 | $84.77 | $84.77 | 1,363,393 |
2023-09-12 | $84.19 | $85.30 | $83.87 | $85.19 | $85.19 | 1,245,998 |
2023-09-11 | $85.95 | $86.38 | $83.22 | $83.83 | $83.83 | 1,675,273 |
2023-09-08 | $85.83 | $86.35 | $85.20 | $85.33 | $85.33 | 1,156,305 |
2023-09-07 | $85.14 | $85.75 | $84.40 | $85.51 | $85.51 | 1,385,318 |
2023-09-06 | $86.13 | $86.56 | $84.45 | $85.03 | $85.03 | 1,664,462 |
2023-09-05 | $87.75 | $87.83 | $86.80 | $86.85 | $86.85 | 1,348,679 |
2023-09-01 | $87.48 | $87.86 | $87.13 | $87.53 | $87.53 | 1,218,460 |
2023-08-31 | $86.34 | $87.26 | $85.88 | $86.25 | $86.25 | 1,886,602 |
2023-08-30 | $85.90 | $86.73 | $85.90 | $86.20 | $86.20 | 853,804 |
2023-08-29 | $85.48 | $85.77 | $84.96 | $85.70 | $85.70 | 1,011,600 |
2023-08-28 | $84.48 | $85.60 | $84.48 | $85.29 | $85.29 | 1,187,518 |
2023-08-25 | $84.47 | $85.06 | $83.77 | $84.48 | $84.48 | 1,432,731 |
2023-08-24 | $82.89 | $84.79 | $82.73 | $84.09 | $84.09 | 1,659,443 |
2023-08-23 | $83.25 | $83.76 | $82.14 | $83.63 | $83.63 | 1,231,838 |
2023-08-22 | $84.72 | $84.84 | $83.57 | $83.70 | $83.70 | 1,419,946 |
2023-08-21 | $85.08 | $85.39 | $83.50 | $84.53 | $84.53 | 2,553,269 |
2023-08-18 | $83.56 | $84.76 | $83.01 | $84.75 | $84.75 | 2,068,635 |
2023-08-17 | $84.15 | $85.08 | $83.58 | $83.79 | $83.79 | 1,705,693 |
2023-08-16 | $84.12 | $84.72 | $83.09 | $83.20 | $83.20 | 1,912,608 |
2023-08-15 | $84.20 | $84.59 | $83.80 | $84.07 | $84.07 | 1,416,489 |
2023-08-14 | $84.67 | $84.96 | $83.65 | $84.59 | $84.59 | 1,170,908 |
2023-08-11 | $84.73 | $85.28 | $83.92 | $84.94 | $84.94 | 1,064,517 |
2023-08-10 | $84.36 | $85.53 | $83.97 | $84.21 | $84.21 | 1,699,302 |
2023-08-09 | $83.50 | $84.45 | $82.93 | $84.28 | $84.28 | 1,429,576 |
2023-08-08 | $81.04 | $82.94 | $80.12 | $82.83 | $82.83 | 1,303,768 |
2023-08-07 | $82.89 | $83.01 | $81.66 | $82.09 | $82.09 | 1,416,979 |
2023-08-04 | $82.25 | $85.30 | $82.25 | $82.47 | $82.47 | 2,585,483 |
2023-08-03 | $80.50 | $83.30 | $80.18 | $81.81 | $81.81 | 3,012,333 |
2023-08-02 | $80.88 | $81.58 | $80.38 | $81.17 | $81.17 | 1,944,513 |
2023-08-01 | $81.75 | $81.78 | $80.40 | $81.61 | $81.61 | 1,161,588 |
2023-07-31 | $81.30 | $81.99 | $80.65 | $81.99 | $81.99 | 1,104,860 |
2023-07-28 | $80.69 | $80.69 | $79.76 | $80.63 | $80.63 | 1,084,545 |
2023-07-27 | $81.62 | $81.82 | $80.45 | $80.56 | $80.56 | 1,188,572 |
2023-07-26 | $80.86 | $81.94 | $80.83 | $81.38 | $81.38 | 758,265 |
2023-07-25 | $81.28 | $81.93 | $80.90 | $81.67 | $81.67 | 1,262,812 |
2023-07-24 | $81.07 | $81.90 | $80.99 | $81.38 | $81.38 | 847,705 |
2023-07-21 | $80.00 | $80.91 | $79.56 | $80.66 | $80.66 | 1,023,130 |
2023-07-20 | $79.69 | $79.82 | $79.12 | $79.59 | $79.59 | 1,673,275 |
2023-07-19 | $78.21 | $78.96 | $78.21 | $78.74 | $78.74 | 984,473 |
2023-07-18 | $77.48 | $78.73 | $77.27 | $78.47 | $78.47 | 1,044,412 |
2023-07-17 | $77.93 | $78.46 | $77.06 | $77.70 | $77.70 | 1,184,367 |
2023-07-14 | $79.01 | $79.11 | $77.78 | $78.03 | $78.03 | 1,051,890 |
2023-07-13 | $79.03 | $79.99 | $78.92 | $79.58 | $79.58 | 1,360,846 |
2023-07-12 | $79.22 | $79.71 | $78.48 | $79.02 | $79.02 | 1,455,811 |
2023-07-11 | $77.22 | $78.87 | $76.94 | $78.50 | $78.50 | 1,958,421 |
2023-07-10 | $76.88 | $77.76 | $76.61 | $77.02 | $77.02 | 1,668,803 |
2023-07-07 | $75.84 | $78.07 | $75.68 | $77.30 | $77.30 | 2,236,575 |
2023-07-06 | $75.92 | $76.48 | $74.95 | $76.01 | $76.01 | 1,538,981 |
2023-07-05 | $77.22 | $77.30 | $76.15 | $76.45 | $76.45 | 1,454,739 |
2023-07-03 | $76.16 | $77.28 | $76.14 | $77.01 | $77.01 | 814,020 |
2023-06-30 | $75.89 | $76.58 | $75.31 | $76.10 | $76.10 | 1,352,595 |
2023-06-29 | $74.41 | $75.25 | $74.20 | $75.21 | $75.21 | 1,461,758 |
2023-06-28 | $72.93 | $74.18 | $72.35 | $74.11 | $74.11 | 2,593,493 |
2023-06-27 | $71.71 | $72.76 | $71.21 | $72.69 | $72.69 | 1,663,060 |
2023-06-26 | $70.15 | $72.19 | $70.02 | $71.53 | $71.53 | 1,466,888 |
2023-06-23 | $70.15 | $71.00 | $69.86 | $69.92 | $69.92 | 1,696,862 |
2023-06-22 | $71.55 | $71.77 | $70.71 | $71.18 | $71.18 | 1,293,416 |
2023-06-21 | $70.74 | $72.38 | $70.66 | $71.95 | $71.95 | 1,602,031 |
2023-06-20 | $71.68 | $71.68 | $69.95 | $70.94 | $70.94 | 1,530,058 |
2023-06-16 | $72.31 | $72.55 | $71.57 | $71.79 | $71.79 | 2,759,273 |
2023-06-15 | $70.99 | $72.17 | $70.99 | $71.91 | $71.91 | 1,521,884 |
2023-06-14 | $71.58 | $71.91 | $70.07 | $70.97 | $70.97 | 1,591,678 |
2023-06-13 | $70.75 | $72.11 | $70.43 | $70.92 | $70.92 | 1,459,188 |
2023-06-12 | $70.00 | $70.93 | $69.44 | $70.14 | $70.14 | 2,003,612 |
2023-06-09 | $72.41 | $72.46 | $70.47 | $70.81 | $70.81 | 1,904,283 |
2023-06-08 | $72.78 | $72.98 | $70.92 | $72.27 | $72.27 | 1,784,712 |
2023-06-07 | $71.62 | $72.88 | $71.45 | $72.78 | $72.78 | 1,467,155 |
2023-06-06 | $70.05 | $71.27 | $70.03 | $71.06 | $71.06 | 1,805,022 |
2023-06-05 | $72.38 | $72.67 | $70.55 | $70.90 | $70.90 | 1,354,100 |
2023-06-02 | $70.00 | $72.11 | $69.62 | $71.49 | $71.49 | 2,418,116 |
2023-06-01 | $68.24 | $69.52 | $67.56 | $68.80 | $68.80 | 1,646,864 |
2023-05-31 | $67.60 | $68.57 | $67.36 | $68.05 | $68.05 | 2,556,594 |
2023-05-30 | $68.46 | $68.81 | $67.87 | $68.49 | $68.49 | 955,307 |
2023-05-26 | $69.76 | $70.11 | $68.65 | $69.19 | $69.19 | 1,048,706 |
2023-05-25 | $70.00 | $70.51 | $68.97 | $69.41 | $69.41 | 1,157,228 |
2023-05-24 | $71.32 | $71.61 | $70.33 | $70.84 | $70.84 | 941,820 |
2023-05-23 | $71.33 | $72.04 | $70.71 | $70.96 | $70.96 | 1,294,974 |
2023-05-22 | $70.05 | $71.69 | $70.03 | $71.24 | $71.24 | 1,168,954 |
2023-05-19 | $70.29 | $70.41 | $69.19 | $70.22 | $70.22 | 1,442,298 |
2023-05-18 | $68.99 | $69.91 | $68.53 | $69.65 | $69.65 | 2,320,914 |
2023-05-17 | $69.20 | $70.07 | $68.16 | $69.45 | $69.45 | 1,519,855 |
2023-05-16 | $70.62 | $70.93 | $68.20 | $68.51 | $68.51 | 1,868,979 |
2023-05-15 | $70.00 | $71.19 | $68.55 | $70.78 | $70.78 | 2,679,046 |
2023-05-12 | $70.25 | $70.62 | $69.42 | $69.89 | $69.89 | 1,860,721 |
2023-05-11 | $70.11 | $70.88 | $69.38 | $69.69 | $69.69 | 1,577,632 |
2023-05-10 | $71.86 | $71.93 | $70.18 | $70.80 | $70.80 | 2,307,142 |
2023-05-09 | $70.76 | $71.86 | $70.49 | $71.18 | $71.18 | 1,438,912 |
2023-05-08 | $72.90 | $73.18 | $71.04 | $71.25 | $71.25 | 1,492,980 |
2023-05-05 | $71.63 | $72.35 | $71.04 | $71.88 | $71.88 | 2,238,355 |
2023-05-04 | $71.58 | $71.98 | $69.12 | $69.35 | $69.35 | 2,309,467 |
2023-05-03 | $71.35 | $72.59 | $70.94 | $71.39 | $71.39 | 2,018,042 |
2023-05-02 | $74.66 | $74.73 | $71.32 | $72.26 | $72.26 | 1,605,358 |
2023-05-01 | $74.76 | $75.76 | $74.61 | $75.40 | $75.40 | 1,083,045 |
2023-04-28 | $74.09 | $75.98 | $74.04 | $75.53 | $75.53 | 1,091,092 |
2023-04-27 | $73.98 | $74.84 | $73.39 | $74.28 | $74.28 | 1,398,535 |
2023-04-26 | $74.93 | $75.72 | $73.71 | $74.38 | $73.88 | 1,273,298 |
2023-04-25 | $76.29 | $76.83 | $75.47 | $75.51 | $75.01 | 1,596,115 |
2023-04-24 | $75.61 | $77.58 | $75.61 | $76.99 | $76.99 | 1,549,933 |
2023-04-21 | $76.16 | $76.28 | $75.23 | $75.61 | $75.61 | 1,079,152 |
2023-04-20 | $75.36 | $75.71 | $74.31 | $75.56 | $75.56 | 1,300,994 |
2023-04-19 | $75.94 | $76.27 | $75.32 | $76.23 | $76.23 | 1,446,750 |
2023-04-18 | $76.75 | $77.01 | $75.92 | $76.86 | $76.86 | 1,286,813 |
2023-04-17 | $77.97 | $78.09 | $76.15 | $76.50 | $76.50 | 1,376,509 |
2023-04-14 | $76.89 | $78.07 | $76.89 | $77.91 | $77.91 | 1,119,094 |
2023-04-13 | $76.00 | $76.72 | $75.69 | $76.62 | $76.62 | 945,207 |
2023-04-12 | $76.70 | $76.98 | $76.01 | $76.12 | $76.12 | 1,228,546 |
2023-04-11 | $76.11 | $77.15 | $75.86 | $76.32 | $76.32 | 1,139,107 |
2023-04-10 | $75.14 | $76.19 | $74.85 | $75.40 | $75.40 | 1,007,512 |
2023-04-06 | $75.62 | $75.62 | $74.68 | $74.93 | $74.93 | 1,027,576 |
2023-04-05 | $74.63 | $75.34 | $73.49 | $75.28 | $75.28 | 2,136,617 |
2023-04-04 | $75.25 | $75.64 | $73.24 | $74.68 | $74.68 | 1,650,012 |
2023-04-03 | $75.20 | $77.58 | $75.16 | $75.41 | $75.41 | 2,503,010 |
2023-03-31 | $71.76 | $73.05 | $71.62 | $72.95 | $72.95 | 2,256,252 |
2023-03-30 | $72.00 | $72.30 | $71.13 | $71.61 | $71.61 | 813,947 |
2023-03-29 | $71.35 | $71.84 | $70.66 | $71.16 | $71.16 | 1,184,092 |
2023-03-28 | $69.30 | $70.58 | $69.30 | $70.26 | $70.26 | 1,317,174 |
2023-03-27 | $68.81 | $70.45 | $68.31 | $69.84 | $69.84 | 1,495,903 |
2023-03-24 | $65.48 | $67.74 | $64.85 | $67.52 | $67.52 | 1,504,695 |
2023-03-23 | $68.46 | $69.39 | $66.29 | $66.85 | $66.85 | 1,156,577 |
2023-03-22 | $70.86 | $71.15 | $68.18 | $68.20 | $68.20 | 1,798,001 |
2023-03-21 | $70.08 | $71.28 | $69.70 | $70.95 | $70.95 | 1,960,628 |
2023-03-20 | $67.67 | $69.50 | $67.53 | $68.62 | $68.62 | 1,799,607 |
2023-03-17 | $68.27 | $69.40 | $66.38 | $67.47 | $67.47 | 5,333,976 |
2023-03-16 | $66.69 | $68.85 | $65.57 | $68.67 | $68.67 | 2,812,682 |
2023-03-15 | $69.76 | $69.78 | $66.82 | $68.15 | $68.15 | 2,956,781 |
2023-03-14 | $72.76 | $74.59 | $71.30 | $72.37 | $72.37 | 1,538,939 |
2023-03-13 | $71.79 | $73.92 | $70.10 | $72.21 | $72.21 | 1,867,303 |
2023-03-10 | $75.19 | $75.71 | $73.41 | $73.55 | $73.55 | 1,358,020 |
2023-03-09 | $76.98 | $77.72 | $75.09 | $75.20 | $75.20 | 1,278,842 |
2023-03-08 | $77.00 | $77.62 | $75.41 | $76.45 | $76.45 | 1,060,605 |
2023-03-07 | $78.22 | $78.31 | $76.83 | $77.03 | $77.03 | 1,480,449 |
2023-03-06 | $78.84 | $79.12 | $78.03 | $78.47 | $78.47 | 1,768,651 |
2023-03-03 | $76.90 | $79.70 | $76.63 | $79.24 | $79.24 | 1,976,806 |
2023-03-02 | $75.99 | $77.42 | $75.49 | $77.25 | $77.25 | 1,699,597 |
2023-03-01 | $74.64 | $76.48 | $74.04 | $76.29 | $76.29 | 1,868,822 |
2023-02-28 | $75.60 | $76.02 | $74.04 | $74.10 | $74.10 | 1,767,757 |
2023-02-27 | $76.20 | $76.41 | $74.80 | $75.26 | $75.26 | 1,536,975 |
2023-02-24 | $75.53 | $76.36 | $75.01 | $75.76 | $75.76 | 1,780,413 |
2023-02-23 | $76.99 | $77.07 | $75.38 | $76.47 | $76.47 | 2,151,516 |
2023-02-22 | $72.97 | $77.89 | $72.92 | $75.56 | $75.56 | 3,295,638 |
2023-02-21 | $73.36 | $74.24 | $72.47 | $73.29 | $73.29 | 2,034,074 |
2023-02-17 | $75.15 | $75.26 | $73.37 | $73.94 | $73.94 | 1,436,579 |
2023-02-16 | $75.76 | $77.23 | $75.33 | $76.08 | $76.08 | 1,268,409 |
2023-02-15 | $76.34 | $76.86 | $75.29 | $76.50 | $76.50 | 1,206,012 |
2023-02-14 | $76.11 | $77.44 | $75.50 | $77.22 | $77.22 | 1,200,242 |
2023-02-13 | $76.49 | $77.13 | $75.71 | $76.64 | $76.64 | 1,567,972 |
2023-02-10 | $75.26 | $76.77 | $74.85 | $76.75 | $76.75 | 2,093,474 |
2023-02-09 | $75.40 | $75.85 | $74.15 | $74.38 | $74.38 | 1,262,996 |
2023-02-08 | $74.39 | $75.44 | $74.13 | $75.17 | $75.17 | 1,372,776 |
2023-02-07 | $72.79 | $74.81 | $72.14 | $74.60 | $74.60 | 1,339,916 |
2023-02-06 | $73.27 | $73.78 | $72.08 | $72.53 | $72.53 | 2,090,090 |
2023-02-03 | $74.55 | $75.54 | $73.08 | $73.41 | $73.41 | 1,092,298 |
2023-02-02 | $75.54 | $75.76 | $73.95 | $74.77 | $74.77 | 1,895,319 |
2023-02-01 | $74.33 | $75.15 | $73.17 | $74.58 | $74.58 | 1,522,789 |
2023-01-31 | $74.18 | $75.06 | $73.33 | $75.02 | $75.02 | 1,163,065 |
2023-01-30 | $74.18 | $74.87 | $73.63 | $73.84 | $73.84 | 946,756 |
2023-01-27 | $75.75 | $76.22 | $74.94 | $75.35 | $74.99 | 1,104,789 |
2023-01-26 | $76.15 | $76.31 | $74.57 | $76.05 | $75.69 | 1,196,269 |
2023-01-25 | $74.40 | $75.33 | $73.08 | $75.31 | $74.95 | 1,248,856 |
2023-01-24 | $75.23 | $75.57 | $73.45 | $75.09 | $74.74 | 1,262,648 |
2023-01-23 | $76.20 | $76.28 | $75.00 | $75.60 | $75.24 | 1,364,896 |
2023-01-20 | $75.15 | $75.97 | $74.03 | $75.66 | $75.30 | 1,045,165 |
2023-01-19 | $72.98 | $75.27 | $72.98 | $74.87 | $74.52 | 1,192,169 |
2023-01-18 | $75.85 | $75.85 | $73.38 | $73.42 | $73.07 | 1,546,157 |
2023-01-17 | $75.79 | $76.40 | $74.93 | $75.14 | $74.79 | 1,036,847 |
2023-01-13 | $75.10 | $75.60 | $74.02 | $75.40 | $75.04 | 735,338 |
2023-01-12 | $75.23 | $76.33 | $74.89 | $75.41 | $75.05 | 1,931,871 |
2023-01-11 | $75.01 | $75.41 | $74.07 | $74.65 | $74.30 | 1,280,136 |
2023-01-10 | $74.74 | $75.25 | $72.80 | $74.39 | $74.04 | 1,329,600 |
2023-01-09 | $74.43 | $75.26 | $73.93 | $74.92 | $74.57 | 1,419,120 |
2023-01-06 | $72.19 | $74.66 | $72.19 | $73.10 | $72.76 | 1,789,728 |
2023-01-05 | $70.50 | $71.46 | $70.19 | $70.93 | $70.60 | 1,218,892 |
2023-01-04 | $70.15 | $71.89 | $69.50 | $71.03 | $70.69 | 1,997,446 |
2023-01-03 | $73.26 | $73.79 | $69.38 | $70.65 | $70.32 | 1,565,305 |
2022-12-30 | $73.23 | $73.97 | $72.79 | $73.50 | $73.50 | 1,549,902 |
2022-12-29 | $71.75 | $73.94 | $71.74 | $73.64 | $73.64 | 824,731 |
2022-12-28 | $73.75 | $73.85 | $71.77 | $71.95 | $71.95 | 850,557 |
2022-12-27 | $73.59 | $73.99 | $73.05 | $73.89 | $73.89 | 711,119 |
2022-12-23 | $71.21 | $73.43 | $71.14 | $73.36 | $73.36 | 882,114 |
2022-12-22 | $71.88 | $72.32 | $69.15 | $70.71 | $70.71 | 1,374,198 |
2022-12-21 | $70.96 | $72.17 | $70.18 | $72.08 | $72.08 | 1,663,770 |
2022-12-20 | $69.08 | $70.05 | $68.81 | $69.78 | $69.78 | 1,307,917 |
2022-12-19 | $70.61 | $70.87 | $68.43 | $69.04 | $69.04 | 985,472 |
2022-12-16 | $69.54 | $70.52 | $68.74 | $70.10 | $70.10 | 3,718,687 |
2022-12-15 | $72.07 | $72.36 | $70.46 | $71.11 | $71.11 | 1,222,967 |
2022-12-14 | $73.28 | $73.98 | $71.18 | $73.27 | $73.27 | 1,732,643 |
2022-12-13 | $72.19 | $72.80 | $71.00 | $72.74 | $72.74 | 1,884,574 |
2022-12-12 | $69.11 | $70.42 | $68.95 | $70.42 | $70.42 | 1,038,717 |
2022-12-09 | $68.09 | $69.52 | $67.74 | $68.62 | $68.62 | 1,637,317 |
2022-12-08 | $69.80 | $70.03 | $67.74 | $68.27 | $68.27 | 1,340,884 |
2022-12-07 | $69.60 | $70.41 | $68.43 | $68.57 | $68.57 | 1,708,654 |
2022-12-06 | $71.62 | $72.69 | $68.83 | $69.65 | $69.65 | 1,667,990 |
2022-12-05 | $75.98 | $76.07 | $71.51 | $72.00 | $72.00 | 1,499,238 |
2022-12-02 | $74.04 | $75.51 | $73.94 | $75.19 | $75.19 | 1,142,138 |
2022-12-01 | $75.00 | $76.13 | $74.62 | $74.95 | $74.95 | 1,356,706 |
2022-11-30 | $74.47 | $74.70 | $72.87 | $74.39 | $74.39 | 3,224,193 |
2022-11-29 | $73.13 | $73.75 | $72.27 | $73.72 | $73.72 | 1,535,918 |
2022-11-28 | $71.37 | $73.15 | $70.89 | $72.29 | $72.29 | 1,063,982 |
2022-11-25 | $74.07 | $74.31 | $73.18 | $73.31 | $73.31 | 372,673 |
2022-11-23 | $73.05 | $73.69 | $72.61 | $73.39 | $73.39 | 934,981 |
2022-11-22 | $72.06 | $74.40 | $71.71 | $74.03 | $74.03 | 1,422,639 |
2022-11-21 | $70.98 | $71.28 | $68.27 | $70.63 | $70.63 | 1,413,409 |
2022-11-18 | $70.11 | $72.59 | $68.67 | $72.33 | $72.33 | 2,910,827 |
2022-11-17 | $71.10 | $71.28 | $69.77 | $70.97 | $70.97 | 1,006,462 |
2022-11-16 | $73.27 | $74.03 | $71.26 | $72.15 | $72.15 | 1,388,206 |
2022-11-15 | $72.61 | $74.43 | $72.21 | $74.19 | $74.19 | 1,112,517 |
2022-11-14 | $72.24 | $73.49 | $71.89 | $71.91 | $71.91 | 1,138,842 |
2022-11-11 | $72.85 | $73.79 | $71.37 | $72.64 | $72.64 | 1,383,097 |
2022-11-10 | $70.02 | $72.07 | $68.67 | $71.59 | $71.59 | 1,626,091 |
2022-11-09 | $71.18 | $71.51 | $68.25 | $68.31 | $68.31 | 1,801,373 |
2022-11-08 | $71.52 | $72.54 | $70.80 | $72.19 | $72.19 | 1,561,587 |
2022-11-07 | $70.71 | $72.18 | $70.03 | $71.34 | $71.34 | 1,911,424 |
2022-11-04 | $71.65 | $72.95 | $69.47 | $70.37 | $70.37 | 2,190,754 |
2022-11-03 | $66.62 | $71.55 | $65.82 | $69.69 | $69.69 | 2,680,888 |
2022-11-02 | $68.07 | $69.75 | $66.68 | $67.00 | $67.00 | 2,012,585 |
2022-11-01 | $69.42 | $69.69 | $68.03 | $68.50 | $68.50 | 1,436,257 |
2022-10-31 | $66.56 | $68.79 | $66.56 | $68.37 | $68.37 | 1,409,724 |
2022-10-28 | $67.98 | $68.34 | $65.66 | $67.16 | $67.16 | 1,193,300 |
2022-10-27 | $68.50 | $68.88 | $67.62 | $67.90 | $67.55 | 1,655,694 |
2022-10-26 | $67.20 | $68.40 | $66.82 | $67.31 | $66.96 | 1,722,145 |
2022-10-25 | $66.22 | $66.77 | $65.48 | $66.72 | $66.37 | 2,151,686 |
2022-10-24 | $68.18 | $68.35 | $66.03 | $66.27 | $65.93 | 1,909,547 |
2022-10-21 | $66.35 | $68.01 | $64.97 | $67.79 | $67.44 | 1,416,923 |
2022-10-20 | $67.46 | $67.46 | $65.17 | $65.77 | $65.43 | 1,736,698 |
2022-10-19 | $67.14 | $68.10 | $66.70 | $67.12 | $66.77 | 1,918,667 |
2022-10-18 | $66.95 | $68.07 | $65.76 | $67.14 | $66.79 | 1,705,082 |
2022-10-17 | $66.02 | $66.69 | $65.43 | $66.08 | $65.74 | 1,818,503 |
2022-10-14 | $67.78 | $68.56 | $64.80 | $64.96 | $64.96 | 2,138,487 |
2022-10-13 | $63.86 | $68.56 | $63.81 | $68.38 | $68.38 | 2,400,368 |
2022-10-12 | $65.31 | $65.79 | $64.27 | $64.84 | $64.84 | 2,730,548 |
2022-10-11 | $62.91 | $66.16 | $62.75 | $65.85 | $65.85 | 49,033,222 |
2022-10-10 | $63.50 | $65.37 | $62.91 | $63.36 | $63.36 | 2,869,316 |
2022-10-07 | $64.39 | $64.96 | $62.74 | $63.77 | $63.77 | 3,516,158 |
2022-10-06 | $65.50 | $66.88 | $64.84 | $64.87 | $64.87 | 1,257,684 |
2022-10-05 | $64.62 | $66.67 | $63.31 | $66.13 | $66.13 | 2,018,907 |
2022-10-04 | $64.71 | $65.64 | $64.36 | $65.37 | $65.37 | 2,072,075 |
2022-10-03 | $62.85 | $64.09 | $62.27 | $62.98 | $62.98 | 1,792,335 |
2022-09-30 | $60.42 | $61.62 | $59.66 | $60.34 | $60.34 | 2,355,149 |
2022-09-29 | $60.38 | $60.90 | $58.60 | $60.80 | $60.80 | 1,599,717 |
2022-09-28 | $58.61 | $61.29 | $58.45 | $61.10 | $61.10 | 2,251,533 |
2022-09-27 | $58.76 | $59.79 | $57.63 | $58.20 | $58.20 | 2,359,106 |
2022-09-26 | $59.25 | $60.01 | $57.23 | $57.28 | $57.28 | 2,475,327 |
2022-09-23 | $63.09 | $63.21 | $58.82 | $59.75 | $59.75 | 2,195,829 |
2022-09-22 | $67.82 | $67.82 | $65.29 | $65.45 | $65.45 | 1,273,774 |
2022-09-21 | $69.95 | $69.95 | $66.79 | $66.89 | $66.89 | 1,698,165 |
2022-09-20 | $69.17 | $69.33 | $67.79 | $68.52 | $68.52 | 1,862,496 |
2022-09-19 | $67.00 | $69.73 | $66.87 | $69.36 | $69.36 | 1,577,872 |
2022-09-16 | $71.58 | $71.70 | $67.89 | $68.74 | $68.74 | 3,053,639 |
2022-09-15 | $71.05 | $73.15 | $71.00 | $72.15 | $72.15 | 1,866,016 |
2022-09-14 | $69.44 | $72.83 | $69.44 | $72.45 | $72.45 | 2,144,580 |
2022-09-13 | $71.42 | $72.20 | $68.72 | $69.06 | $69.06 | 1,984,429 |
2022-09-12 | $72.71 | $73.67 | $71.87 | $72.72 | $72.72 | 1,367,028 |
2022-09-09 | $71.17 | $72.12 | $70.89 | $71.86 | $71.86 | 1,303,937 |
2022-09-08 | $68.64 | $70.87 | $68.41 | $70.14 | $70.14 | 1,848,285 |
2022-09-07 | $66.98 | $68.55 | $66.21 | $68.18 | $68.18 | 1,453,242 |
2022-09-06 | $70.05 | $70.44 | $67.67 | $68.05 | $68.05 | 1,262,910 |
2022-09-02 | $69.62 | $70.33 | $68.44 | $69.62 | $69.62 | 1,291,555 |
2022-09-01 | $67.59 | $67.88 | $65.76 | $67.64 | $67.64 | 1,313,220 |
2022-08-31 | $66.57 | $69.36 | $66.39 | $68.23 | $68.23 | 1,741,081 |
2022-08-30 | $70.12 | $70.17 | $67.84 | $68.10 | $68.10 | 1,071,489 |
2022-08-29 | $69.60 | $71.89 | $69.29 | $71.11 | $71.11 | 1,069,962 |
2022-08-26 | $72.24 | $72.39 | $70.20 | $70.21 | $70.21 | 854,699 |
2022-08-25 | $71.71 | $72.25 | $71.41 | $72.20 | $72.20 | 828,498 |
2022-08-24 | $69.84 | $71.40 | $69.71 | $71.26 | $71.26 | 728,331 |
2022-08-23 | $68.99 | $70.92 | $68.84 | $69.71 | $69.71 | 930,540 |
2022-08-22 | $68.17 | $68.49 | $67.19 | $67.88 | $67.88 | 689,112 |
2022-08-19 | $69.45 | $69.89 | $68.81 | $68.89 | $68.89 | 1,278,837 |
2022-08-18 | $68.08 | $70.25 | $68.08 | $70.09 | $70.09 | 1,163,773 |
2022-08-17 | $67.58 | $68.05 | $66.44 | $67.44 | $67.44 | 2,082,487 |
2022-08-16 | $68.50 | $69.41 | $67.89 | $68.23 | $68.23 | 1,717,499 |
2022-08-15 | $67.18 | $68.44 | $66.27 | $68.17 | $68.17 | 1,345,958 |
2022-08-12 | $69.99 | $70.15 | $68.85 | $69.53 | $69.53 | 1,346,140 |
2022-08-11 | $68.68 | $70.64 | $68.32 | $70.39 | $70.39 | 1,728,552 |
2022-08-10 | $67.39 | $67.91 | $66.52 | $67.54 | $67.54 | 1,088,717 |
2022-08-09 | $65.60 | $67.28 | $65.34 | $67.00 | $67.00 | 1,559,396 |
2022-08-08 | $64.00 | $65.74 | $63.93 | $65.00 | $65.00 | 1,143,537 |
2022-08-05 | $62.73 | $64.38 | $62.55 | $63.72 | $63.72 | 1,134,770 |
2022-08-04 | $66.83 | $67.79 | $63.82 | $63.94 | $63.94 | 1,443,327 |
2022-08-03 | $68.67 | $69.14 | $67.05 | $67.60 | $67.60 | 1,484,538 |
2022-08-02 | $68.42 | $69.19 | $66.92 | $67.96 | $67.96 | 1,711,678 |
2022-08-01 | $68.00 | $68.93 | $66.77 | $68.42 | $68.42 | 1,545,079 |
2022-07-29 | $68.30 | $69.33 | $68.00 | $69.11 | $69.11 | 1,599,546 |
2022-07-28 | $67.00 | $67.45 | $65.11 | $67.35 | $67.35 | 1,186,241 |
2022-07-27 | $65.78 | $66.81 | $64.64 | $66.62 | $66.28 | 1,350,908 |
2022-07-26 | $65.23 | $65.66 | $64.46 | $65.41 | $65.07 | 1,382,525 |
2022-07-25 | $62.62 | $64.20 | $61.70 | $64.15 | $63.82 | 869,881 |
2022-07-22 | $63.19 | $63.62 | $61.09 | $61.71 | $61.39 | 818,780 |
2022-07-21 | $61.32 | $62.88 | $60.30 | $62.70 | $62.38 | 1,680,732 |
2022-07-20 | $62.25 | $63.77 | $61.88 | $63.18 | $62.85 | 1,296,945 |
2022-07-19 | $60.52 | $62.88 | $60.52 | $62.64 | $62.32 | 1,568,046 |
2022-07-18 | $60.25 | $61.48 | $59.92 | $60.51 | $60.20 | 1,221,658 |
2022-07-15 | $59.17 | $59.17 | $57.79 | $58.86 | $58.56 | 935,024 |
2022-07-14 | $56.86 | $58.14 | $55.56 | $57.80 | $57.50 | 1,457,321 |
2022-07-13 | $57.91 | $59.62 | $57.87 | $58.72 | $58.42 | 1,394,304 |
2022-07-12 | $57.65 | $59.58 | $57.45 | $59.05 | $58.74 | 1,783,321 |
2022-07-11 | $59.11 | $59.59 | $57.87 | $58.93 | $58.63 | 1,301,707 |
2022-07-08 | $60.28 | $60.68 | $58.06 | $59.72 | $59.41 | 1,470,359 |
2022-07-07 | $57.97 | $59.98 | $57.35 | $59.82 | $59.51 | 2,698,403 |
2022-07-06 | $57.99 | $59.57 | $55.66 | $56.28 | $55.99 | 3,983,855 |
2022-07-05 | $59.75 | $60.12 | $57.22 | $58.96 | $58.66 | 2,172,407 |
2022-07-01 | $59.68 | $61.02 | $58.38 | $61.00 | $60.68 | 1,930,650 |
2022-06-30 | $59.29 | $60.30 | $58.28 | $59.67 | $59.36 | 2,585,629 |
2022-06-29 | $63.12 | $63.54 | $60.40 | $60.64 | $60.33 | 1,390,025 |
2022-06-28 | $62.45 | $63.76 | $61.73 | $62.49 | $62.17 | 2,029,696 |
2022-06-27 | $59.04 | $60.97 | $58.78 | $60.75 | $60.44 | 2,346,197 |
2022-06-24 | $58.76 | $60.39 | $58.00 | $58.14 | $57.84 | 6,755,786 |
2022-06-23 | $60.36 | $60.80 | $57.24 | $58.15 | $57.85 | 2,236,702 |
2022-06-22 | $60.29 | $61.66 | $59.94 | $60.02 | $59.71 | 2,478,994 |
2022-06-21 | $63.53 | $65.35 | $63.11 | $63.47 | $63.14 | 2,851,772 |
2022-06-17 | $62.98 | $64.50 | $59.04 | $60.65 | $60.34 | 6,511,826 |
2022-06-16 | $65.00 | $65.00 | $61.62 | $62.25 | $61.93 | 2,498,223 |
2022-06-15 | $66.51 | $68.02 | $65.40 | $66.73 | $66.39 | 2,811,469 |
2022-06-14 | $68.92 | $69.59 | $65.33 | $66.30 | $65.96 | 2,346,337 |
2022-06-13 | $70.00 | $70.46 | $67.19 | $67.55 | $67.20 | 2,198,385 |
2022-06-10 | $73.54 | $74.68 | $71.93 | $72.43 | $72.06 | 1,359,198 |
2022-06-09 | $77.58 | $77.63 | $74.93 | $75.08 | $74.69 | 1,158,282 |
2022-06-08 | $80.10 | $80.31 | $77.28 | $77.76 | $77.36 | 1,722,468 |
2022-06-07 | $76.51 | $80.40 | $76.13 | $80.38 | $79.96 | 2,036,747 |
2022-06-06 | $77.99 | $78.15 | $76.19 | $76.37 | $75.98 | 1,220,174 |
2022-06-03 | $76.80 | $77.90 | $76.23 | $77.35 | $76.95 | 1,486,666 |
2022-06-02 | $74.46 | $76.90 | $74.29 | $76.68 | $76.28 | 1,797,370 |
2022-06-01 | $72.87 | $75.44 | $72.06 | $75.07 | $74.68 | 2,506,964 |
2022-05-31 | $73.91 | $74.53 | $71.07 | $72.02 | $71.65 | 16,817,446 |
2022-05-27 | $71.04 | $72.94 | $70.48 | $72.82 | $72.44 | 2,542,184 |
2022-05-26 | $70.51 | $71.78 | $70.51 | $71.05 | $70.68 | 2,003,186 |
2022-05-25 | $69.32 | $70.78 | $69.01 | $70.49 | $70.13 | 2,116,290 |
2022-05-24 | $69.01 | $69.37 | $67.50 | $68.97 | $68.61 | 1,946,554 |
2022-05-23 | $70.01 | $70.19 | $68.89 | $69.26 | $68.90 | 1,398,629 |
2022-05-20 | $69.82 | $70.25 | $67.95 | $69.44 | $69.08 | 1,902,947 |
2022-05-19 | $68.40 | $70.19 | $68.14 | $68.91 | $68.55 | 1,663,727 |
2022-05-18 | $73.30 | $73.52 | $68.65 | $69.77 | $69.41 | 1,589,972 |
2022-05-17 | $72.83 | $73.28 | $72.10 | $72.96 | $72.58 | 1,756,601 |
2022-05-16 | $71.58 | $73.62 | $71.52 | $72.14 | $71.77 | 1,592,050 |
2022-05-13 | $69.81 | $72.32 | $69.59 | $71.28 | $70.91 | 2,197,112 |
2022-05-12 | $68.08 | $69.72 | $67.18 | $68.33 | $67.98 | 2,255,068 |
2022-05-11 | $69.27 | $72.48 | $68.55 | $68.79 | $68.43 | 2,314,979 |
2022-05-10 | $68.41 | $70.73 | $66.80 | $68.02 | $67.67 | 3,572,593 |
2022-05-09 | $73.83 | $74.11 | $67.30 | $67.59 | $67.24 | 2,622,187 |
2022-05-06 | $75.49 | $76.78 | $72.55 | $75.47 | $75.08 | 3,099,328 |
2022-05-05 | $78.05 | $78.46 | $73.56 | $74.70 | $74.31 | 2,155,872 |
2022-05-04 | $77.66 | $78.24 | $75.27 | $78.02 | $77.62 | 1,864,707 |
2022-05-03 | $74.28 | $76.62 | $74.26 | $76.36 | $75.97 | 1,873,854 |
2022-05-02 | $73.63 | $74.35 | $72.18 | $74.26 | $73.88 | 1,506,078 |
2022-04-29 | $75.90 | $76.95 | $73.21 | $73.41 | $73.03 | 1,999,007 |
2022-04-28 | $75.02 | $76.96 | $73.14 | $76.26 | $75.87 | 1,248,115 |
2022-04-27 | $73.82 | $76.14 | $72.66 | $75.16 | $74.43 | 2,544,473 |
2022-04-26 | $73.86 | $75.38 | $73.15 | $73.56 | $72.85 | 1,450,141 |
2022-04-25 | $73.98 | $73.99 | $70.39 | $73.07 | $72.36 | 2,089,966 |
2022-04-22 | $78.29 | $78.99 | $76.08 | $76.17 | $75.43 | 1,178,204 |
2022-04-21 | $80.81 | $81.50 | $78.45 | $78.63 | $77.87 | 1,163,819 |
2022-04-20 | $80.00 | $81.13 | $79.20 | $80.63 | $79.85 | 1,324,020 |
2022-04-19 | $78.38 | $79.70 | $77.90 | $79.05 | $78.28 | 941,450 |
2022-04-18 | $78.91 | $79.68 | $78.23 | $78.80 | $78.03 | 1,144,304 |
2022-04-14 | $77.90 | $79.43 | $77.35 | $78.64 | $77.88 | 1,381,133 |
2022-04-13 | $77.73 | $78.17 | $77.09 | $77.99 | $77.23 | 1,181,165 |
2022-04-12 | $76.80 | $78.04 | $76.70 | $76.95 | $76.20 | 1,184,683 |
2022-04-11 | $77.00 | $77.04 | $75.26 | $75.76 | $75.02 | 1,280,733 |
2022-04-08 | $76.19 | $77.58 | $75.72 | $77.27 | $76.52 | 1,313,722 |
2022-04-07 | $76.89 | $77.35 | $74.43 | $75.90 | $75.16 | 1,299,810 |
2022-04-06 | $76.37 | $76.63 | $75.07 | $76.41 | $75.67 | 1,765,374 |
2022-04-05 | $77.55 | $78.15 | $75.65 | $75.71 | $74.97 | 1,642,146 |
2022-04-04 | $77.38 | $77.85 | $76.43 | $76.99 | $76.24 | 1,338,513 |
2022-04-01 | $76.10 | $77.77 | $75.76 | $77.34 | $76.59 | 1,957,521 |
2022-03-31 | $75.71 | $77.31 | $75.45 | $75.47 | $74.74 | 2,515,899 |
2022-03-30 | $75.80 | $76.56 | $75.35 | $76.25 | $75.51 | 1,759,033 |
2022-03-29 | $73.00 | $74.86 | $72.11 | $74.84 | $74.11 | 1,503,017 |
2022-03-28 | $74.32 | $74.77 | $73.47 | $74.70 | $73.97 | 1,514,866 |
2022-03-25 | $73.04 | $75.93 | $72.85 | $75.65 | $74.92 | 1,845,530 |
2022-03-24 | $72.30 | $73.31 | $72.12 | $72.88 | $72.17 | 1,537,477 |
2022-03-23 | $71.87 | $72.73 | $71.59 | $72.23 | $71.53 | 1,301,483 |
2022-03-22 | $71.20 | $71.75 | $70.04 | $71.13 | $70.44 | 1,071,923 |
2022-03-21 | $70.01 | $71.76 | $69.45 | $71.63 | $70.93 | 1,298,298 |
2022-03-18 | $68.01 | $69.40 | $67.78 | $69.26 | $68.59 | 3,596,779 |
2022-03-17 | $66.73 | $67.90 | $66.30 | $67.63 | $66.97 | 1,438,196 |
2022-03-16 | $65.09 | $66.20 | $64.57 | $65.67 | $65.03 | 1,675,019 |
2022-03-15 | $63.93 | $65.66 | $62.56 | $64.94 | $64.31 | 2,017,955 |
2022-03-14 | $68.19 | $68.19 | $65.22 | $65.60 | $64.96 | 2,061,749 |
2022-03-11 | $69.48 | $70.45 | $68.39 | $68.51 | $67.84 | 1,400,570 |
2022-03-10 | $68.70 | $70.05 | $68.27 | $69.68 | $69.00 | 1,717,968 |
2022-03-09 | $65.64 | $68.63 | $64.51 | $68.32 | $67.66 | 1,780,627 |
2022-03-08 | $69.73 | $69.92 | $66.90 | $67.01 | $66.36 | 2,145,393 |
2022-03-07 | $69.87 | $72.03 | $67.75 | $68.62 | $67.95 | 2,316,604 |
2022-03-04 | $67.67 | $69.65 | $67.46 | $69.53 | $68.85 | 1,689,173 |
2022-03-03 | $67.07 | $68.41 | $67.00 | $68.01 | $67.35 | 1,571,920 |
2022-03-02 | $66.77 | $68.45 | $66.51 | $67.59 | $66.93 | 2,192,780 |
2022-03-01 | $65.78 | $66.79 | $65.12 | $65.55 | $64.91 | 3,383,419 |
2022-02-28 | $63.74 | $65.37 | $63.58 | $65.37 | $64.73 | 3,682,997 |
2022-02-25 | $63.01 | $63.85 | $62.78 | $63.74 | $63.12 | 3,044,822 |
2022-02-24 | $60.36 | $63.81 | $59.85 | $62.10 | $61.50 | 2,164,921 |
2022-02-23 | $61.17 | $62.14 | $60.93 | $61.14 | $60.55 | 1,341,172 |
2022-02-22 | $63.49 | $63.59 | $59.45 | $60.79 | $60.20 | 1,672,735 |
2022-02-18 | $61.90 | $62.77 | $61.35 | $62.09 | $61.49 | 1,048,104 |
2022-02-17 | $63.09 | $63.51 | $62.44 | $62.46 | $61.85 | 1,220,430 |
2022-02-16 | $62.79 | $63.60 | $62.79 | $62.98 | $62.37 | 1,178,627 |
2022-02-15 | $61.64 | $62.61 | $60.96 | $62.44 | $61.83 | 881,538 |
2022-02-14 | $63.81 | $63.94 | $62.43 | $62.54 | $61.93 | 1,410,519 |
2022-02-11 | $62.74 | $64.29 | $62.55 | $64.06 | $63.44 | 1,343,940 |
2022-02-10 | $61.82 | $63.60 | $61.63 | $62.13 | $61.53 | 1,218,348 |
2022-02-09 | $61.70 | $62.98 | $61.70 | $62.40 | $61.79 | 992,243 |
2022-02-08 | $61.51 | $61.67 | $60.35 | $61.45 | $60.85 | 1,048,223 |
2022-02-07 | $61.26 | $62.10 | $60.63 | $61.51 | $60.91 | 1,397,170 |
2022-02-04 | $60.63 | $61.95 | $60.41 | $61.06 | $60.47 | 1,587,659 |
2022-02-03 | $60.84 | $61.18 | $59.95 | $60.32 | $59.73 | 1,755,734 |
2022-02-02 | $60.73 | $61.39 | $60.21 | $61.26 | $60.66 | 1,419,814 |
2022-02-01 | $58.76 | $60.91 | $58.50 | $60.73 | $60.14 | 1,846,243 |
2022-01-31 | $57.90 | $59.46 | $56.86 | $59.08 | $58.51 | 2,437,585 |
2022-01-28 | $57.15 | $58.02 | $56.21 | $57.95 | $57.39 | 1,327,402 |
2022-01-27 | $58.77 | $59.43 | $57.26 | $57.74 | $56.84 | 1,632,550 |
2022-01-26 | $57.69 | $59.09 | $56.65 | $57.36 | $56.46 | 1,831,596 |
2022-01-25 | $55.25 | $57.28 | $54.16 | $56.87 | $55.98 | 1,489,979 |
2022-01-24 | $54.04 | $55.69 | $52.60 | $55.56 | $54.69 | 2,026,062 |
2022-01-21 | $55.56 | $56.30 | $54.61 | $55.45 | $54.58 | 1,384,947 |
2022-01-20 | $55.94 | $57.22 | $55.41 | $55.56 | $54.69 | 1,486,943 |
2022-01-19 | $57.99 | $57.99 | $56.27 | $56.31 | $55.43 | 1,300,654 |
2022-01-18 | $58.16 | $58.33 | $56.64 | $57.43 | $56.53 | 1,496,788 |
2022-01-14 | $56.90 | $57.79 | $56.52 | $57.78 | $56.88 | 1,778,829 |
2022-01-13 | $57.26 | $58.04 | $56.78 | $57.11 | $56.22 | 1,525,721 |
2022-01-12 | $57.03 | $57.84 | $56.67 | $56.97 | $56.08 | 1,519,246 |
2022-01-11 | $54.94 | $56.42 | $54.24 | $56.40 | $55.52 | 1,553,243 |
2022-01-10 | $55.82 | $55.92 | $53.60 | $54.57 | $53.72 | 1,287,905 |
2022-01-07 | $55.81 | $56.27 | $55.23 | $55.91 | $55.03 | 1,388,391 |
2022-01-06 | $55.03 | $55.98 | $54.10 | $55.56 | $54.69 | 1,192,799 |
2022-01-05 | $54.84 | $55.60 | $54.06 | $54.06 | $53.21 | 2,019,352 |
2022-01-04 | $53.60 | $54.60 | $53.41 | $54.37 | $53.52 | 1,784,600 |
2022-01-03 | $52.19 | $53.45 | $52.19 | $53.24 | $52.41 | 1,433,163 |
2021-12-31 | $51.26 | $52.47 | $51.26 | $52.24 | $51.42 | 1,352,774 |
2021-12-30 | $51.93 | $52.45 | $51.48 | $51.50 | $50.69 | 769,965 |
2021-12-29 | $51.64 | $52.42 | $51.60 | $51.94 | $51.13 | 665,285 |
2021-12-28 | $52.51 | $53.45 | $52.14 | $52.34 | $51.52 | 934,193 |
2021-12-27 | $51.13 | $52.59 | $50.62 | $52.54 | $51.72 | 852,829 |
2021-12-23 | $51.33 | $51.46 | $50.81 | $50.81 | $50.01 | 611,964 |
2021-12-22 | $50.63 | $51.19 | $49.82 | $50.88 | $50.08 | 1,259,023 |
2021-12-21 | $49.66 | $50.87 | $49.66 | $50.55 | $49.76 | 1,286,053 |
2021-12-20 | $48.75 | $49.18 | $47.57 | $48.98 | $48.21 | 1,128,638 |
2021-12-17 | $49.97 | $50.72 | $49.21 | $49.78 | $49.00 | 4,204,054 |
2021-12-16 | $51.47 | $51.75 | $50.29 | $50.39 | $49.60 | 1,344,964 |
2021-12-15 | $50.29 | $51.29 | $49.09 | $50.92 | $50.12 | 1,728,009 |
2021-12-14 | $50.27 | $51.61 | $50.07 | $50.40 | $49.61 | 1,149,893 |
2021-12-13 | $51.49 | $52.11 | $50.16 | $50.69 | $49.90 | 1,473,282 |
2021-12-10 | $52.86 | $53.03 | $51.16 | $52.21 | $51.39 | 1,417,501 |
2021-12-09 | $52.71 | $52.89 | $52.10 | $52.18 | $51.36 | 977,617 |
2021-12-08 | $53.47 | $53.98 | $52.96 | $53.11 | $52.28 | 1,286,835 |
2021-12-07 | $53.34 | $54.43 | $53.17 | $53.38 | $52.54 | 1,428,989 |
2021-12-06 | $52.03 | $53.13 | $50.58 | $52.25 | $51.43 | 1,442,499 |
2021-12-03 | $53.13 | $53.65 | $51.02 | $51.24 | $50.44 | 1,302,899 |
2021-12-02 | $50.61 | $52.70 | $50.33 | $52.44 | $51.62 | 1,562,441 |
2021-12-01 | $53.21 | $53.79 | $50.72 | $50.85 | $50.05 | 1,391,180 |
2021-11-30 | $52.73 | $53.16 | $51.09 | $51.63 | $50.82 | 1,824,398 |
2021-11-29 | $55.65 | $55.78 | $53.92 | $53.96 | $53.11 | 1,609,835 |
2021-11-26 | $53.68 | $54.88 | $52.18 | $54.47 | $53.62 | 846,629 |
2021-11-24 | $55.00 | $56.76 | $54.77 | $56.67 | $55.78 | 1,160,960 |
2021-11-23 | $54.79 | $55.79 | $54.19 | $55.57 | $54.70 | 1,482,719 |
2021-11-22 | $53.68 | $54.58 | $53.39 | $53.81 | $52.97 | 941,511 |
2021-11-19 | $53.50 | $53.88 | $52.70 | $53.55 | $52.71 | 1,456,884 |
2021-11-18 | $54.60 | $55.28 | $53.80 | $54.56 | $53.71 | 1,188,465 |
2021-11-17 | $54.11 | $55.72 | $54.11 | $54.62 | $53.76 | 1,031,809 |
2021-11-16 | $55.32 | $55.44 | $54.20 | $54.68 | $53.82 | 1,089,490 |
2021-11-15 | $54.79 | $55.70 | $53.98 | $55.14 | $54.28 | 1,180,983 |
2021-11-12 | $54.96 | $55.25 | $53.89 | $54.22 | $53.37 | 1,713,224 |
2021-11-11 | $54.53 | $55.40 | $54.53 | $55.25 | $54.38 | 1,507,721 |
2021-11-10 | $56.77 | $57.09 | $54.41 | $54.83 | $53.97 | 1,391,399 |
2021-11-09 | $57.84 | $57.98 | $56.79 | $57.24 | $56.34 | 1,465,119 |
2021-11-08 | $57.20 | $58.18 | $56.87 | $57.83 | $56.92 | 1,561,365 |
2021-11-05 | $56.74 | $56.87 | $55.98 | $56.68 | $55.79 | 1,227,625 |
2021-11-04 | $55.27 | $57.08 | $55.04 | $55.98 | $55.10 | 1,559,525 |
2021-11-03 | $55.29 | $55.93 | $54.77 | $54.98 | $54.12 | 1,301,174 |
2021-11-02 | $55.87 | $56.50 | $55.10 | $55.60 | $54.73 | 1,476,012 |
2021-11-01 | $55.40 | $56.06 | $54.74 | $55.85 | $54.98 | 1,373,006 |
2021-10-29 | $55.22 | $55.51 | $54.28 | $54.67 | $53.81 | 1,090,801 |
2021-10-28 | $54.47 | $55.30 | $54.26 | $55.24 | $54.37 | 881,737 |
2021-10-27 | $55.63 | $55.99 | $54.69 | $54.82 | $53.86 | 950,116 |
2021-10-26 | $57.02 | $57.47 | $56.08 | $56.19 | $55.21 | 745,587 |
2021-10-25 | $56.85 | $57.11 | $56.30 | $56.79 | $55.80 | 1,076,827 |
2021-10-22 | $55.97 | $56.25 | $54.91 | $56.21 | $55.23 | 709,969 |
2021-10-21 | $56.46 | $56.81 | $55.11 | $55.70 | $54.73 | 1,018,635 |
2021-10-20 | $56.17 | $57.06 | $55.81 | $56.77 | $55.78 | 943,017 |
2021-10-19 | $56.70 | $56.81 | $55.89 | $56.20 | $55.22 | 788,363 |
2021-10-18 | $56.29 | $57.05 | $55.62 | $56.36 | $55.38 | 1,095,438 |
2021-10-15 | $55.73 | $56.45 | $55.59 | $55.71 | $54.74 | 959,888 |
2021-10-14 | $55.00 | $55.54 | $54.63 | $55.21 | $54.25 | 937,600 |
2021-10-13 | $53.22 | $54.26 | $52.63 | $54.23 | $53.28 | 887,567 |
2021-10-12 | $52.90 | $54.39 | $52.67 | $53.77 | $52.83 | 1,319,499 |
2021-10-11 | $53.50 | $53.87 | $52.62 | $53.02 | $52.10 | 856,990 |
2021-10-08 | $52.68 | $52.96 | $52.10 | $52.71 | $51.79 | 777,325 |
2021-10-07 | $51.93 | $52.71 | $51.71 | $52.31 | $51.40 | 1,210,834 |
2021-10-06 | $51.36 | $52.22 | $50.33 | $51.88 | $50.98 | 1,646,476 |
2021-10-05 | $52.86 | $53.22 | $51.55 | $52.22 | $51.31 | 1,347,664 |
2021-10-04 | $51.17 | $52.69 | $50.95 | $52.07 | $51.16 | 2,004,084 |
2021-10-01 | $49.52 | $50.83 | $49.17 | $50.77 | $49.88 | 1,730,326 |
2021-09-30 | $49.77 | $50.02 | $48.79 | $49.21 | $48.35 | 2,588,787 |
2021-09-29 | $49.46 | $49.89 | $48.69 | $49.50 | $48.64 | 1,712,753 |
2021-09-28 | $50.14 | $50.51 | $48.98 | $49.32 | $48.46 | 1,638,964 |
2021-09-27 | $48.35 | $49.71 | $48.35 | $49.46 | $48.60 | 1,642,645 |
2021-09-24 | $47.16 | $47.64 | $46.80 | $47.42 | $46.59 | 832,710 |
2021-09-23 | $46.31 | $47.58 | $46.10 | $47.44 | $46.61 | 1,210,513 |
2021-09-22 | $45.37 | $46.68 | $45.37 | $46.02 | $45.22 | 1,053,097 |
2021-09-21 | $44.95 | $45.25 | $44.23 | $44.74 | $43.96 | 1,263,237 |
2021-09-20 | $43.63 | $44.19 | $43.22 | $44.12 | $43.35 | 1,470,962 |
2021-09-17 | $46.11 | $46.57 | $44.89 | $45.04 | $44.25 | 3,298,153 |
2021-09-16 | $46.60 | $46.63 | $45.75 | $46.22 | $45.41 | 1,226,580 |
2021-09-15 | $44.88 | $46.77 | $44.88 | $46.71 | $45.90 | 1,250,124 |
2021-09-14 | $45.16 | $45.30 | $43.93 | $44.20 | $43.43 | 896,176 |
2021-09-13 | $44.30 | $45.15 | $44.13 | $44.74 | $43.96 | 955,994 |
2021-09-10 | $44.62 | $44.90 | $43.47 | $43.49 | $42.73 | 898,641 |
2021-09-09 | $43.79 | $44.64 | $43.59 | $43.96 | $43.19 | 1,229,065 |
2021-09-08 | $44.71 | $45.09 | $44.08 | $44.30 | $43.53 | 1,179,223 |
2021-09-07 | $44.65 | $45.49 | $44.34 | $44.42 | $43.65 | 1,411,642 |
2021-09-03 | $45.12 | $45.57 | $44.74 | $45.05 | $44.26 | 730,681 |
2021-09-02 | $44.23 | $45.20 | $44.23 | $45.05 | $44.26 | 983,370 |
2021-09-01 | $43.97 | $44.01 | $43.22 | $43.79 | $43.03 | 1,461,644 |
2021-08-31 | $44.04 | $44.51 | $43.73 | $43.92 | $43.15 | 1,925,992 |
2021-08-30 | $45.16 | $45.35 | $44.16 | $44.18 | $43.41 | 1,009,235 |
2021-08-27 | $43.86 | $45.39 | $43.86 | $45.15 | $44.36 | 1,406,495 |
2021-08-26 | $44.14 | $44.37 | $43.40 | $43.57 | $42.81 | 1,193,871 |
2021-08-25 | $43.80 | $44.76 | $43.41 | $44.36 | $43.59 | 1,282,044 |
2021-08-24 | $43.64 | $44.09 | $43.28 | $43.91 | $43.14 | 1,188,413 |
2021-08-23 | $42.93 | $43.55 | $42.86 | $43.07 | $42.32 | 1,082,412 |
2021-08-20 | $40.92 | $41.88 | $40.65 | $41.85 | $41.12 | 1,007,728 |
2021-08-19 | $41.64 | $42.21 | $40.52 | $41.12 | $40.40 | 1,923,546 |
2021-08-18 | $43.23 | $43.44 | $42.33 | $42.46 | $41.72 | 1,565,785 |
2021-08-17 | $42.57 | $43.73 | $42.35 | $43.23 | $42.48 | 1,951,794 |
2021-08-16 | $43.59 | $44.07 | $42.96 | $43.02 | $42.27 | 1,442,660 |
2021-08-13 | $44.05 | $44.32 | $43.60 | $43.94 | $43.17 | 1,039,401 |
2021-08-12 | $44.33 | $44.78 | $43.76 | $44.32 | $43.55 | 723,008 |
2021-08-11 | $43.93 | $44.29 | $43.15 | $44.19 | $43.42 | 1,669,038 |
2021-08-10 | $42.92 | $44.67 | $42.75 | $44.40 | $43.63 | 1,599,856 |
2021-08-09 | $42.22 | $42.92 | $41.70 | $42.64 | $41.90 | 956,943 |
2021-08-06 | $43.00 | $43.43 | $42.71 | $42.88 | $42.13 | 1,170,188 |
2021-08-05 | $39.40 | $43.49 | $39.06 | $42.40 | $41.66 | 1,650,183 |
2021-08-04 | $41.29 | $42.55 | $40.80 | $41.41 | $40.69 | 1,607,942 |
2021-08-03 | $41.30 | $42.12 | $40.31 | $42.12 | $41.39 | 1,352,634 |
2021-08-02 | $42.33 | $43.39 | $41.53 | $41.53 | $40.81 | 909,337 |
2021-07-30 | $42.66 | $43.03 | $41.98 | $42.11 | $41.38 | 808,406 |
2021-07-29 | $43.03 | $43.28 | $42.45 | $42.93 | $42.18 | 705,808 |
2021-07-28 | $42.49 | $43.26 | $41.55 | $42.86 | $42.01 | 982,231 |
2021-07-27 | $43.02 | $43.03 | $41.57 | $42.08 | $41.25 | 956,098 |
2021-07-26 | $42.94 | $43.60 | $42.80 | $43.49 | $42.63 | 1,247,415 |
2021-07-23 | $42.55 | $42.78 | $41.96 | $42.52 | $41.68 | 954,700 |
2021-07-22 | $42.83 | $43.08 | $42.15 | $42.83 | $41.99 | 823,342 |
2021-07-21 | $42.29 | $43.61 | $42.29 | $42.83 | $41.99 | 1,774,180 |
2021-07-20 | $40.51 | $41.70 | $39.75 | $41.47 | $40.65 | 2,443,561 |
2021-07-19 | $39.77 | $40.48 | $38.82 | $40.04 | $39.25 | 2,341,442 |
2021-07-16 | $42.54 | $42.54 | $41.22 | $41.33 | $40.51 | 1,433,590 |
2021-07-15 | $42.34 | $42.76 | $41.58 | $41.98 | $41.15 | 1,894,965 |
2021-07-14 | $44.88 | $45.60 | $42.82 | $43.03 | $42.18 | 1,794,196 |
2021-07-13 | $44.32 | $44.60 | $44.00 | $44.39 | $43.51 | 1,966,123 |
2021-07-12 | $44.35 | $45.06 | $44.04 | $44.66 | $43.78 | 1,301,185 |
2021-07-09 | $43.85 | $45.08 | $43.39 | $45.04 | $44.15 | 1,281,907 |
2021-07-08 | $42.37 | $43.84 | $42.10 | $43.31 | $42.46 | 1,461,891 |
2021-07-07 | $43.82 | $44.47 | $42.95 | $43.14 | $42.29 | 1,975,536 |
2021-07-06 | $44.77 | $44.78 | $43.36 | $43.98 | $43.11 | 1,471,156 |
2021-07-02 | $44.55 | $44.93 | $44.05 | $44.80 | $43.92 | 940,306 |
2021-07-01 | $45.31 | $45.60 | $44.28 | $44.78 | $43.90 | 1,336,714 |
2021-06-30 | $43.90 | $44.92 | $43.86 | $44.45 | $43.57 | 1,625,363 |
2021-06-29 | $44.43 | $44.74 | $43.88 | $43.90 | $43.03 | 1,161,128 |
2021-06-28 | $45.00 | $45.12 | $43.28 | $44.05 | $43.18 | 2,466,783 |
2021-06-25 | $45.77 | $45.89 | $45.07 | $45.31 | $44.42 | 2,508,124 |
2021-06-24 | $45.55 | $45.69 | $45.01 | $45.59 | $44.69 | 1,591,447 |
2021-06-23 | $45.85 | $46.14 | $45.25 | $45.25 | $44.36 | 1,532,981 |
2021-06-22 | $45.21 | $45.66 | $44.22 | $45.39 | $44.49 | 1,979,404 |
2021-06-21 | $44.99 | $45.90 | $44.70 | $45.71 | $44.81 | 1,870,619 |
2021-06-18 | $44.64 | $45.36 | $44.03 | $44.18 | $43.31 | 3,547,699 |
2021-06-17 | $48.88 | $49.20 | $44.96 | $45.36 | $44.47 | 3,108,201 |
2021-06-16 | $47.57 | $49.16 | $47.41 | $48.96 | $47.99 | 2,602,591 |
2021-06-15 | $47.57 | $48.27 | $47.08 | $47.70 | $46.76 | 2,442,036 |
2021-06-14 | $47.36 | $48.16 | $46.56 | $47.07 | $46.14 | 2,161,278 |
2021-06-11 | $46.75 | $47.20 | $46.59 | $46.93 | $46.00 | 1,933,960 |
2021-06-10 | $45.75 | $46.68 | $45.10 | $46.55 | $45.63 | 2,515,179 |
2021-06-09 | $47.00 | $47.48 | $45.04 | $45.21 | $44.32 | 4,165,771 |
2021-06-08 | $47.24 | $48.29 | $46.61 | $47.13 | $46.20 | 40,189,301 |
2021-06-07 | $46.38 | $48.35 | $46.30 | $47.34 | $46.41 | 7,494,783 |
2021-06-04 | $45.41 | $46.46 | $44.68 | $46.26 | $45.35 | 11,428,974 |
2021-06-03 | $40.55 | $41.39 | $40.27 | $41.20 | $40.39 | 1,523,280 |
2021-06-02 | $40.00 | $40.82 | $39.67 | $40.59 | $39.79 | 1,525,120 |
2021-06-01 | $39.66 | $40.07 | $39.09 | $39.88 | $39.09 | 1,608,832 |
2021-05-28 | $39.00 | $39.05 | $38.50 | $38.86 | $38.09 | 1,315,747 |
2021-05-27 | $38.00 | $38.80 | $37.98 | $38.76 | $38.00 | 2,528,985 |
2021-05-26 | $37.49 | $38.18 | $37.28 | $37.88 | $37.13 | 1,188,180 |
2021-05-25 | $38.49 | $38.71 | $37.13 | $37.28 | $36.54 | 2,057,921 |
2021-05-24 | $38.73 | $39.01 | $38.13 | $38.65 | $37.89 | 1,218,193 |
2021-05-21 | $38.95 | $39.22 | $38.56 | $38.56 | $37.80 | 1,459,191 |
2021-05-20 | $38.12 | $38.82 | $37.44 | $38.65 | $37.89 | 1,100,380 |
2021-05-19 | $37.71 | $38.34 | $37.23 | $38.12 | $37.37 | 1,539,905 |
2021-05-18 | $39.05 | $39.28 | $38.48 | $38.52 | $37.76 | 1,143,273 |
2021-05-17 | $38.45 | $39.20 | $38.19 | $39.05 | $38.28 | 1,329,413 |
2021-05-14 | $38.08 | $38.71 | $37.91 | $38.52 | $37.76 | 1,433,737 |
2021-05-13 | $37.18 | $38.19 | $36.52 | $37.48 | $36.74 | 1,798,709 |
2021-05-12 | $38.00 | $38.96 | $37.49 | $37.75 | $37.01 | 1,867,743 |
2021-05-11 | $36.92 | $37.85 | $36.25 | $37.55 | $36.81 | 2,313,879 |
2021-05-10 | $38.50 | $38.93 | $37.71 | $37.73 | $36.99 | 1,806,015 |
2021-05-07 | $37.17 | $38.45 | $36.83 | $38.23 | $37.48 | 2,115,819 |
2021-05-06 | $36.52 | $37.56 | $36.19 | $37.16 | $36.43 | 3,166,029 |
2021-05-05 | $35.99 | $36.98 | $35.54 | $36.43 | $35.71 | 1,962,600 |
2021-05-04 | $35.62 | $36.07 | $35.21 | $35.48 | $34.78 | 1,853,961 |
2021-05-03 | $35.12 | $35.73 | $34.81 | $35.54 | $34.84 | 2,894,737 |
2021-04-30 | $34.36 | $35.27 | $34.36 | $34.69 | $34.01 | 2,260,887 |
2021-04-29 | $34.79 | $35.10 | $33.87 | $34.80 | $34.11 | 2,166,824 |
2021-04-28 | $34.14 | $34.87 | $34.14 | $34.53 | $33.75 | 1,872,011 |
2021-04-27 | $34.13 | $34.50 | $33.59 | $33.91 | $33.15 | 1,412,661 |
2021-04-26 | $34.02 | $34.55 | $33.81 | $34.19 | $33.42 | 1,678,344 |
2021-04-23 | $32.93 | $33.96 | $32.61 | $33.94 | $33.18 | 1,494,630 |
2021-04-22 | $32.84 | $33.06 | $32.39 | $32.77 | $32.03 | 1,513,369 |
2021-04-21 | $31.82 | $32.80 | $31.52 | $32.71 | $31.97 | 1,183,592 |
2021-04-20 | $32.92 | $32.92 | $31.37 | $32.23 | $31.50 | 2,024,293 |
2021-04-19 | $33.08 | $33.67 | $32.87 | $32.98 | $32.24 | 1,498,903 |
2021-04-16 | $33.62 | $33.77 | $33.25 | $33.38 | $32.63 | 1,628,509 |
2021-04-15 | $33.04 | $33.48 | $32.43 | $33.34 | $32.59 | 1,188,985 |
2021-04-14 | $32.52 | $33.11 | $32.06 | $32.84 | $32.10 | 1,661,960 |
2021-04-13 | $31.22 | $31.88 | $30.61 | $31.64 | $30.93 | 1,587,868 |
2021-04-12 | $31.33 | $31.72 | $31.10 | $31.28 | $30.58 | 1,027,722 |
2021-04-09 | $31.37 | $31.49 | $30.70 | $31.04 | $30.34 | 1,317,613 |
2021-04-08 | $31.93 | $31.99 | $30.92 | $31.51 | $30.80 | 1,237,535 |
2021-04-07 | $31.16 | $32.23 | $31.06 | $32.22 | $31.49 | 1,622,777 |
2021-04-06 | $31.33 | $32.27 | $30.60 | $31.16 | $30.46 | 1,662,467 |
2021-04-05 | $32.06 | $32.11 | $30.86 | $31.28 | $30.58 | 1,895,995 |
2021-04-01 | $32.08 | $32.17 | $30.99 | $32.10 | $31.38 | 1,644,509 |
2021-03-31 | $31.69 | $32.20 | $31.22 | $31.75 | $31.03 | 1,823,772 |
2021-03-30 | $31.26 | $31.90 | $30.75 | $31.77 | $31.05 | 1,412,591 |
2021-03-29 | $32.13 | $32.30 | $31.20 | $31.67 | $30.96 | 1,474,751 |
2021-03-26 | $32.71 | $32.99 | $31.99 | $32.45 | $31.72 | 1,373,015 |
2021-03-25 | $30.57 | $32.00 | $29.95 | $31.85 | $31.13 | 1,788,770 |
2021-03-24 | $31.16 | $31.83 | $30.97 | $31.23 | $30.53 | 2,024,450 |
2021-03-23 | $31.36 | $31.66 | $30.38 | $30.72 | $30.03 | 2,122,272 |
2021-03-22 | $32.67 | $32.88 | $31.79 | $32.01 | $31.29 | 1,684,428 |
2021-03-19 | $32.20 | $33.22 | $31.93 | $32.45 | $31.72 | 2,737,751 |
2021-03-18 | $33.65 | $33.78 | $32.14 | $32.39 | $31.66 | 1,913,063 |
2021-03-17 | $32.66 | $33.39 | $32.35 | $33.34 | $32.59 | 1,586,873 |
2021-03-16 | $33.55 | $33.61 | $32.66 | $32.94 | $32.20 | 1,138,645 |
2021-03-15 | $34.78 | $35.00 | $33.85 | $33.98 | $33.21 | 1,943,329 |
2021-03-12 | $34.73 | $34.90 | $34.11 | $34.77 | $33.99 | 1,160,689 |
2021-03-11 | $34.41 | $34.93 | $34.09 | $34.44 | $33.66 | 1,363,641 |
2021-03-10 | $33.65 | $34.57 | $33.14 | $34.40 | $33.62 | 1,327,825 |
2021-03-09 | $34.30 | $34.53 | $33.36 | $33.39 | $32.64 | 1,800,081 |
2021-03-08 | $34.69 | $35.27 | $33.63 | $34.32 | $33.55 | 1,834,248 |
2021-03-05 | $34.34 | $34.78 | $33.04 | $34.55 | $33.77 | 2,305,814 |
2021-03-04 | $32.58 | $34.21 | $32.12 | $33.40 | $32.65 | 1,982,834 |
2021-03-03 | $32.50 | $32.99 | $32.28 | $32.28 | $31.55 | 1,489,316 |
2021-03-02 | $32.12 | $32.59 | $31.65 | $32.17 | $31.45 | 1,074,074 |
2021-03-01 | $31.78 | $32.60 | $31.68 | $32.06 | $31.34 | 1,834,462 |
2021-02-26 | $31.57 | $32.10 | $30.14 | $30.93 | $30.23 | 2,060,715 |
2021-02-25 | $32.62 | $33.16 | $31.48 | $31.90 | $31.18 | 2,256,548 |
2021-02-24 | $31.60 | $33.45 | $31.12 | $32.55 | $31.82 | 3,063,519 |
2021-02-23 | $30.31 | $31.43 | $29.09 | $31.32 | $30.61 | 2,138,688 |
2021-02-22 | $30.00 | $31.37 | $29.84 | $30.37 | $29.69 | 1,772,581 |
2021-02-19 | $29.65 | $30.00 | $29.21 | $29.96 | $29.28 | 1,838,530 |
2021-02-18 | $30.73 | $31.49 | $29.43 | $29.55 | $28.88 | 2,702,752 |
2021-02-17 | $31.10 | $31.40 | $30.28 | $30.99 | $30.29 | 1,737,392 |
2021-02-16 | $31.40 | $31.81 | $30.82 | $31.04 | $30.34 | 1,520,005 |
2021-02-12 | $30.08 | $30.97 | $30.02 | $30.74 | $30.05 | 1,608,518 |
2021-02-11 | $31.21 | $31.21 | $29.80 | $30.42 | $29.73 | 1,149,402 |
2021-02-10 | $30.32 | $31.09 | $29.86 | $31.05 | $30.35 | 1,220,604 |
2021-02-09 | $30.86 | $31.06 | $30.11 | $30.31 | $29.63 | 1,369,640 |
2021-02-08 | $30.94 | $31.35 | $30.57 | $31.26 | $30.56 | 1,625,955 |
2021-02-05 | $30.44 | $30.64 | $29.98 | $30.23 | $29.55 | 1,423,921 |
2021-02-04 | $30.15 | $30.35 | $29.55 | $29.81 | $29.14 | 1,345,775 |
2021-02-03 | $29.53 | $30.38 | $29.53 | $30.03 | $29.35 | 1,761,506 |
2021-02-02 | $28.81 | $29.62 | $28.46 | $29.21 | $28.55 | 2,339,565 |
2021-02-01 | $27.79 | $28.18 | $26.97 | $28.00 | $27.37 | 1,605,529 |
2021-01-29 | $27.58 | $28.74 | $27.11 | $27.37 | $26.75 | 1,725,565 |
2021-01-28 | $27.46 | $28.34 | $27.13 | $28.05 | $27.32 | 1,989,899 |
2021-01-27 | $26.99 | $27.73 | $26.65 | $26.99 | $26.29 | 2,357,526 |
2021-01-26 | $28.27 | $28.82 | $27.50 | $27.59 | $26.87 | 2,274,395 |
2021-01-25 | $28.31 | $28.31 | $27.12 | $27.97 | $27.24 | 1,678,205 |
2021-01-22 | $28.27 | $28.82 | $28.00 | $28.77 | $28.02 | 1,580,966 |
2021-01-21 | $29.89 | $29.99 | $28.04 | $28.77 | $28.02 | 2,050,693 |
2021-01-20 | $30.51 | $30.62 | $29.39 | $29.77 | $28.99 | 1,648,747 |
2021-01-19 | $30.20 | $30.36 | $29.90 | $30.08 | $29.30 | 1,402,249 |
2021-01-15 | $30.60 | $30.78 | $29.80 | $30.03 | $29.25 | 1,586,574 |
2021-01-14 | $30.88 | $31.48 | $30.70 | $31.07 | $30.26 | 1,647,112 |
2021-01-13 | $31.54 | $31.59 | $30.48 | $30.69 | $29.89 | 1,921,230 |
2021-01-12 | $29.50 | $31.07 | $29.44 | $31.01 | $30.20 | 2,037,023 |
2021-01-11 | $28.46 | $29.46 | $28.22 | $29.21 | $28.45 | 1,747,465 |
2021-01-08 | $30.80 | $30.86 | $28.86 | $29.20 | $28.44 | 2,506,913 |
2021-01-07 | $28.95 | $30.60 | $28.70 | $30.47 | $29.68 | 4,857,797 |
2021-01-06 | $28.49 | $28.77 | $27.57 | $28.55 | $27.81 | 2,528,265 |
2021-01-05 | $26.46 | $28.28 | $26.31 | $27.78 | $27.06 | 2,210,003 |
2021-01-04 | $26.79 | $27.20 | $25.85 | $26.16 | $25.48 | 1,750,095 |
2020-12-31 | $26.05 | $26.49 | $25.80 | $26.38 | $25.69 | 1,457,428 |
2020-12-30 | $26.08 | $26.71 | $25.92 | $26.18 | $25.50 | 1,687,905 |
2020-12-29 | $25.94 | $26.24 | $25.50 | $26.12 | $25.44 | 1,534,279 |
2020-12-28 | $26.68 | $26.79 | $25.50 | $25.73 | $25.06 | 1,438,623 |
2020-12-24 | $26.71 | $26.89 | $26.10 | $26.55 | $25.86 | 504,749 |
2020-12-23 | $26.97 | $27.38 | $26.74 | $26.85 | $26.15 | 1,523,154 |
2020-12-22 | $27.05 | $27.41 | $26.63 | $26.66 | $25.96 | 1,098,241 |
2020-12-21 | $26.24 | $27.30 | $25.94 | $27.08 | $26.37 | 1,923,319 |
2020-12-18 | $27.45 | $27.89 | $26.67 | $26.95 | $26.25 | 5,058,287 |
2020-12-17 | $28.51 | $28.64 | $27.33 | $27.75 | $27.03 | 2,374,495 |
2020-12-16 | $28.36 | $28.47 | $27.62 | $28.28 | $27.54 | 1,998,338 |
2020-12-15 | $27.50 | $28.20 | $27.09 | $28.18 | $27.44 | 1,745,522 |
2020-12-14 | $28.69 | $28.69 | $27.44 | $27.44 | $26.72 | 3,456,865 |
2020-12-11 | $27.67 | $28.26 | $27.14 | $28.25 | $27.51 | 2,473,221 |
2020-12-10 | $25.99 | $28.07 | $25.97 | $28.06 | $27.33 | 2,421,272 |
2020-12-09 | $26.80 | $27.04 | $25.58 | $26.00 | $25.32 | 1,864,807 |
2020-12-08 | $25.45 | $26.78 | $25.40 | $26.27 | $25.58 | 2,275,286 |
2020-12-07 | $26.40 | $26.41 | $25.37 | $25.72 | $25.05 | 2,318,514 |
2020-12-04 | $25.44 | $26.75 | $25.41 | $26.52 | $25.83 | 2,925,850 |
2020-12-03 | $24.71 | $25.37 | $24.27 | $24.90 | $24.25 | 2,501,985 |
2020-12-02 | $23.64 | $24.67 | $23.46 | $24.17 | $23.54 | 2,357,217 |
2020-12-01 | $24.30 | $24.59 | $23.33 | $23.61 | $22.99 | 1,747,752 |
2020-11-30 | $24.62 | $24.72 | $23.38 | $23.50 | $22.89 | 3,128,911 |
2020-11-27 | $24.70 | $25.28 | $24.42 | $24.50 | $23.86 | 799,847 |
2020-11-25 | $24.81 | $25.55 | $24.54 | $24.98 | $24.33 | 1,987,540 |
2020-11-24 | $25.62 | $26.30 | $24.97 | $25.20 | $24.54 | 3,075,805 |
2020-11-23 | $23.66 | $24.78 | $23.39 | $24.76 | $24.11 | 2,513,402 |
2020-11-20 | $23.24 | $23.69 | $22.81 | $23.08 | $22.48 | 2,146,895 |
2020-11-19 | $22.30 | $23.32 | $21.96 | $23.24 | $22.63 | 2,774,684 |
2020-11-18 | $22.89 | $23.75 | $22.66 | $22.68 | $22.09 | 3,743,199 |
2020-11-17 | $21.03 | $22.71 | $21.01 | $22.65 | $22.06 | 2,358,947 |
2020-11-16 | $22.00 | $22.11 | $21.19 | $21.58 | $21.02 | 2,384,369 |
2020-11-13 | $20.26 | $20.77 | $20.07 | $20.53 | $19.99 | 2,037,716 |
2020-11-12 | $19.88 | $20.78 | $19.78 | $19.98 | $19.46 | 3,138,576 |
2020-11-11 | $20.48 | $20.88 | $19.98 | $20.24 | $19.71 | 2,676,733 |
2020-11-10 | $19.92 | $20.27 | $19.13 | $20.24 | $19.71 | 3,665,041 |
2020-11-09 | $19.05 | $20.25 | $18.87 | $19.57 | $19.06 | 4,231,335 |
2020-11-06 | $18.13 | $18.40 | $16.90 | $16.95 | $16.51 | 2,936,445 |
2020-11-05 | $16.82 | $17.97 | $16.82 | $17.74 | $17.28 | 3,703,807 |
2020-11-04 | $16.69 | $17.21 | $15.98 | $16.72 | $16.28 | 2,866,154 |
2020-11-03 | $16.50 | $16.96 | $16.24 | $16.59 | $16.16 | 2,556,819 |
2020-11-02 | $16.24 | $16.38 | $15.98 | $16.07 | $15.65 | 2,899,434 |
2020-10-30 | $15.95 | $16.23 | $15.75 | $16.05 | $15.63 | 3,548,182 |
2020-10-29 | $15.46 | $16.09 | $15.21 | $16.01 | $15.59 | 5,298,757 |
2020-10-28 | $15.85 | $16.09 | $15.55 | $15.76 | $15.25 | 2,792,307 |
2020-10-27 | $16.09 | $16.44 | $15.87 | $16.35 | $15.82 | 2,488,804 |
2020-10-26 | $16.81 | $16.84 | $15.93 | $16.06 | $15.54 | 2,318,515 |
2020-10-23 | $17.27 | $17.35 | $16.81 | $17.11 | $16.56 | 1,961,274 |
2020-10-22 | $16.47 | $17.63 | $16.47 | $17.18 | $16.63 | 2,887,349 |
2020-10-21 | $16.65 | $16.75 | $16.31 | $16.49 | $15.96 | 1,656,264 |
2020-10-20 | $16.29 | $17.06 | $16.11 | $16.77 | $16.23 | 2,534,135 |
2020-10-19 | $16.72 | $16.77 | $15.99 | $16.02 | $15.51 | 2,228,404 |
2020-10-16 | $17.21 | $17.35 | $16.54 | $16.55 | $16.02 | 1,420,918 |
2020-10-15 | $16.83 | $17.35 | $16.53 | $17.27 | $16.72 | 2,364,587 |
2020-10-14 | $16.96 | $18.15 | $16.96 | $17.33 | $16.77 | 3,058,510 |
2020-10-13 | $16.64 | $17.18 | $16.51 | $16.88 | $16.34 | 2,358,453 |
2020-10-12 | $16.68 | $16.96 | $16.53 | $16.80 | $16.26 | 2,328,210 |
2020-10-09 | $17.35 | $17.54 | $16.70 | $16.77 | $16.23 | 2,955,716 |
2020-10-08 | $16.39 | $17.16 | $16.05 | $17.10 | $16.55 | 2,465,140 |
2020-10-07 | $15.56 | $16.37 | $15.56 | $16.17 | $15.65 | 3,232,905 |
2020-10-06 | $16.35 | $16.46 | $15.28 | $15.55 | $15.05 | 3,946,907 |
2020-10-05 | $15.38 | $15.95 | $15.19 | $15.85 | $15.34 | 4,348,894 |
2020-10-02 | $13.30 | $14.53 | $13.22 | $14.31 | $13.85 | 3,409,780 |
2020-10-01 | $13.86 | $14.05 | $13.34 | $13.58 | $13.14 | 3,401,476 |
2020-09-30 | $14.71 | $14.87 | $13.99 | $14.03 | $13.58 | 3,459,001 |
2020-09-29 | $14.60 | $14.81 | $14.30 | $14.62 | $14.15 | 2,799,845 |
2020-09-28 | $14.48 | $14.81 | $14.26 | $14.65 | $14.18 | 1,963,456 |
2020-09-25 | $14.15 | $14.60 | $13.78 | $14.16 | $13.70 | 2,577,490 |
2020-09-24 | $14.02 | $14.15 | $13.08 | $13.96 | $13.51 | 3,372,373 |
2020-09-23 | $14.67 | $14.98 | $14.01 | $14.01 | $13.56 | 2,997,513 |
2020-09-22 | $14.61 | $15.18 | $14.33 | $14.59 | $14.12 | 2,417,265 |
2020-09-21 | $14.81 | $14.87 | $14.19 | $14.69 | $14.22 | 2,212,746 |
2020-09-18 | $15.94 | $15.97 | $15.12 | $15.36 | $14.87 | 5,801,144 |
2020-09-17 | $15.79 | $16.20 | $15.39 | $16.00 | $15.49 | 2,090,495 |
2020-09-16 | $15.23 | $16.50 | $15.15 | $16.15 | $15.63 | 2,672,290 |
2020-09-15 | $15.32 | $15.42 | $14.89 | $15.03 | $14.55 | 2,411,601 |
2020-09-14 | $14.87 | $15.44 | $14.29 | $15.23 | $14.74 | 2,770,926 |
2020-09-11 | $14.89 | $15.06 | $14.62 | $14.71 | $14.24 | 2,453,139 |
2020-09-10 | $15.49 | $15.73 | $14.89 | $14.90 | $14.42 | 2,122,227 |
2020-09-09 | $15.80 | $15.80 | $15.14 | $15.42 | $14.92 | 2,286,321 |
2020-09-08 | $15.83 | $16.00 | $15.28 | $15.46 | $14.96 | 2,351,992 |
2020-09-04 | $16.54 | $16.69 | $15.49 | $16.34 | $15.81 | 2,650,515 |
2020-09-03 | $16.93 | $17.08 | $16.27 | $16.46 | $15.93 | 2,455,819 |
2020-09-02 | $16.88 | $17.24 | $16.75 | $16.99 | $16.44 | 2,096,452 |
2020-09-01 | $17.08 | $17.28 | $16.74 | $16.97 | $16.42 | 1,749,906 |
2020-08-31 | $17.70 | $17.70 | $16.97 | $17.01 | $16.46 | 1,900,968 |
2020-08-28 | $17.56 | $17.89 | $17.27 | $17.77 | $17.20 | 1,736,993 |
2020-08-27 | $17.06 | $17.52 | $16.96 | $17.47 | $16.91 | 2,169,174 |
2020-08-26 | $17.98 | $17.98 | $17.09 | $17.10 | $16.55 | 2,117,879 |
2020-08-25 | $18.44 | $18.60 | $17.57 | $17.91 | $17.33 | 2,525,560 |
2020-08-24 | $18.54 | $18.80 | $18.21 | $18.30 | $17.71 | 2,177,999 |
2020-08-21 | $18.61 | $18.61 | $17.95 | $18.40 | $17.81 | 2,335,205 |
2020-08-20 | $18.15 | $18.80 | $18.00 | $18.56 | $17.96 | 2,764,268 |
2020-08-19 | $18.61 | $19.12 | $18.35 | $18.36 | $17.77 | 2,208,380 |
2020-08-18 | $19.39 | $19.41 | $18.31 | $18.46 | $17.87 | 2,799,476 |
2020-08-17 | $19.98 | $20.20 | $19.27 | $19.60 | $18.97 | 2,619,014 |
2020-08-14 | $19.25 | $19.97 | $19.07 | $19.97 | $19.33 | 2,046,983 |
2020-08-13 | $19.89 | $20.00 | $18.97 | $19.22 | $18.60 | 1,757,595 |
2020-08-12 | $19.99 | $20.44 | $19.62 | $20.02 | $19.38 | 2,463,405 |
2020-08-11 | $21.00 | $21.09 | $19.54 | $19.61 | $18.98 | 4,125,540 |
2020-08-10 | $19.81 | $20.54 | $19.81 | $20.44 | $19.78 | 2,193,940 |
2020-08-07 | $19.20 | $20.03 | $19.06 | $19.61 | $18.98 | 2,631,258 |
2020-08-06 | $19.44 | $20.54 | $19.17 | $19.36 | $18.74 | 3,035,001 |
2020-08-05 | $20.27 | $20.71 | $19.92 | $20.16 | $19.51 | 3,153,070 |
2020-08-04 | $18.74 | $19.86 | $18.72 | $19.73 | $19.10 | 1,910,490 |
2020-08-03 | $18.23 | $18.92 | $17.97 | $18.79 | $18.19 | 1,618,508 |
2020-07-31 | $18.63 | $18.80 | $17.71 | $18.28 | $17.69 | 3,048,109 |
2020-07-30 | $18.54 | $18.77 | $18.16 | $18.68 | $18.08 | 1,685,265 |
2020-07-29 | $18.04 | $19.23 | $17.93 | $19.13 | $18.42 | 1,727,131 |
2020-07-28 | $17.97 | $18.41 | $17.86 | $17.90 | $17.23 | 1,753,304 |
2020-07-27 | $18.27 | $18.61 | $18.04 | $18.13 | $17.45 | 1,717,500 |
2020-07-24 | $18.99 | $19.28 | $18.70 | $18.78 | $18.08 | 1,283,575 |
2020-07-23 | $18.86 | $19.27 | $18.52 | $19.05 | $18.34 | 1,910,575 |
2020-07-22 | $19.25 | $19.26 | $18.81 | $19.15 | $18.44 | 1,836,846 |
2020-07-21 | $18.70 | $19.89 | $18.70 | $19.65 | $18.92 | 2,893,825 |
2020-07-20 | $18.46 | $19.05 | $18.27 | $18.27 | $17.59 | 1,371,591 |
2020-07-17 | $19.11 | $19.74 | $18.54 | $18.56 | $17.87 | 2,266,452 |
2020-07-16 | $18.80 | $19.48 | $18.30 | $19.12 | $18.41 | 2,319,681 |
2020-07-15 | $18.47 | $19.14 | $17.97 | $19.07 | $18.36 | 2,794,786 |
2020-07-14 | $16.95 | $17.97 | $16.68 | $17.85 | $17.18 | 3,085,941 |
2020-07-13 | $17.97 | $18.30 | $16.94 | $17.10 | $16.46 | 2,911,779 |
2020-07-10 | $17.06 | $17.88 | $16.58 | $17.86 | $17.19 | 3,051,288 |
2020-07-09 | $18.52 | $18.52 | $17.19 | $17.27 | $16.63 | 2,319,787 |
2020-07-08 | $18.98 | $19.35 | $18.30 | $18.45 | $17.76 | 3,807,882 |
2020-07-07 | $18.76 | $19.62 | $18.35 | $18.87 | $18.17 | 4,258,694 |
2020-07-06 | $19.50 | $20.46 | $18.46 | $19.12 | $18.41 | 4,795,251 |
2020-07-02 | $19.71 | $19.88 | $18.85 | $19.07 | $18.36 | 2,074,287 |
2020-07-01 | $20.11 | $20.71 | $18.84 | $19.19 | $18.47 | 2,977,943 |
2020-06-30 | $18.57 | $20.11 | $18.41 | $20.07 | $19.32 | 4,047,757 |
2020-06-29 | $18.27 | $18.96 | $17.91 | $18.78 | $18.08 | 2,427,929 |
2020-06-26 | $18.86 | $19.25 | $17.72 | $18.18 | $17.50 | 4,622,275 |
2020-06-25 | $18.80 | $19.96 | $18.46 | $19.54 | $18.81 | 2,185,332 |
2020-06-24 | $20.01 | $20.39 | $18.41 | $19.12 | $18.41 | 3,057,688 |
2020-06-23 | $21.48 | $21.52 | $20.43 | $20.54 | $19.77 | 2,670,756 |
2020-06-22 | $20.51 | $20.89 | $19.75 | $20.86 | $20.08 | 2,884,491 |
2020-06-19 | $22.54 | $22.66 | $20.56 | $20.61 | $19.84 | 4,963,361 |
2020-06-18 | $20.96 | $21.98 | $20.73 | $21.72 | $20.91 | 2,302,062 |
2020-06-17 | $22.60 | $22.69 | $21.19 | $21.24 | $20.45 | 2,549,757 |
2020-06-16 | $23.51 | $23.55 | $21.51 | $22.83 | $21.98 | 3,932,482 |
2020-06-15 | $17.97 | $22.19 | $17.64 | $21.96 | $21.14 | 3,841,528 |
2020-06-12 | $21.27 | $21.28 | $18.80 | $19.63 | $18.90 | 5,819,077 |
2020-06-11 | $20.63 | $21.00 | $18.61 | $19.53 | $18.80 | 4,629,847 |
2020-06-10 | $23.71 | $23.87 | $22.25 | $22.92 | $22.07 | 4,288,827 |
2020-06-09 | $24.91 | $25.09 | $24.03 | $24.23 | $23.33 | 4,973,739 |
2020-06-08 | $24.84 | $26.17 | $24.39 | $26.15 | $25.17 | 4,714,629 |
2020-06-05 | $23.86 | $24.40 | $23.14 | $23.41 | $22.54 | 4,203,055 |
2020-06-04 | $20.76 | $22.14 | $20.56 | $21.91 | $21.09 | 5,261,530 |
2020-06-03 | $20.00 | $20.67 | $19.64 | $20.47 | $19.71 | 5,411,209 |
2020-06-02 | $18.61 | $19.40 | $18.33 | $19.37 | $18.65 | 4,333,599 |
2020-06-01 | $17.81 | $18.48 | $17.45 | $18.29 | $17.61 | 4,885,867 |
2020-05-29 | $17.92 | $18.33 | $17.33 | $17.89 | $17.22 | 16,922,958 |
2020-05-28 | $18.55 | $18.86 | $17.63 | $18.32 | $17.64 | 4,370,301 |
2020-05-27 | $18.30 | $18.72 | $17.55 | $18.42 | $17.73 | 4,479,915 |
2020-05-26 | $19.21 | $19.44 | $18.17 | $18.28 | $17.60 | 3,669,573 |
2020-05-22 | $17.08 | $18.09 | $16.64 | $18.04 | $17.37 | 3,416,346 |
2020-05-21 | $17.52 | $17.77 | $17.03 | $17.31 | $16.66 | 4,452,930 |
2020-05-20 | $17.25 | $17.97 | $17.07 | $17.36 | $16.71 | 4,907,167 |
2020-05-19 | $17.47 | $17.73 | $16.50 | $16.72 | $16.10 | 5,762,524 |
2020-05-18 | $16.53 | $17.76 | $16.34 | $17.44 | $16.79 | 5,714,874 |
2020-05-15 | $14.19 | $15.31 | $14.01 | $15.03 | $14.47 | 3,867,810 |
2020-05-14 | $13.72 | $14.92 | $13.09 | $14.19 | $13.66 | 5,232,165 |
2020-05-13 | $14.12 | $14.55 | $13.42 | $14.08 | $13.55 | 6,336,098 |
2020-05-12 | $13.58 | $15.23 | $13.48 | $14.42 | $13.88 | 6,121,951 |
2020-05-11 | $13.66 | $13.80 | $13.14 | $13.38 | $12.88 | 5,590,348 |
2020-05-08 | $13.81 | $14.10 | $13.34 | $13.80 | $13.29 | 6,400,508 |
2020-05-07 | $12.43 | $13.94 | $12.09 | $13.42 | $12.92 | 6,504,697 |
2020-05-06 | $12.31 | $12.68 | $11.60 | $11.66 | $11.23 | 3,579,860 |
2020-05-05 | $12.88 | $12.88 | $12.17 | $12.45 | $11.99 | 4,276,419 |
2020-05-04 | $11.04 | $12.45 | $11.01 | $11.96 | $11.51 | 4,564,532 |
2020-05-01 | $12.50 | $12.71 | $11.50 | $11.81 | $11.37 | 4,932,081 |
2020-04-30 | $12.52 | $13.10 | $11.53 | $12.96 | $12.48 | 6,994,585 |
2020-04-29 | $11.17 | $12.30 | $10.88 | $12.22 | $11.67 | 5,352,441 |
2020-04-28 | $10.44 | $10.91 | $9.94 | $10.57 | $10.10 | 5,994,026 |
2020-04-27 | $9.52 | $10.08 | $9.09 | $10.04 | $9.59 | 5,171,340 |
2020-04-24 | $9.42 | $9.95 | $9.14 | $9.72 | $9.29 | 6,222,733 |
2020-04-23 | $8.68 | $9.34 | $8.60 | $9.26 | $8.85 | 7,321,957 |
2020-04-22 | $8.33 | $8.43 | $7.69 | $8.30 | $7.93 | 7,614,391 |
2020-04-21 | $7.38 | $7.95 | $7.26 | $7.84 | $7.49 | 8,309,128 |
2020-04-20 | $7.33 | $8.30 | $7.20 | $7.88 | $7.53 | 8,342,276 |
2020-04-17 | $7.90 | $8.22 | $7.69 | $7.93 | $7.58 | 9,189,171 |
2020-04-16 | $7.95 | $7.96 | $7.52 | $7.68 | $7.34 | 3,674,962 |
2020-04-15 | $8.15 | $8.32 | $7.65 | $7.99 | $7.63 | 4,751,610 |
2020-04-14 | $8.22 | $8.90 | $8.06 | $8.68 | $8.29 | 5,382,112 |
2020-04-13 | $9.16 | $9.25 | $8.21 | $8.55 | $8.17 | 6,724,968 |
2020-04-09 | $8.76 | $9.66 | $8.10 | $8.61 | $8.23 | 8,641,744 |
2020-04-08 | $8.06 | $8.49 | $7.73 | $7.99 | $7.63 | 8,019,825 |
2020-04-07 | $7.89 | $8.93 | $7.65 | $7.86 | $7.51 | 8,602,078 |
2020-04-06 | $6.71 | $7.83 | $6.29 | $7.21 | $6.89 | 6,954,433 |
2020-04-03 | $6.76 | $6.92 | $5.66 | $6.33 | $6.05 | 6,516,459 |
2020-04-02 | $6.01 | $7.12 | $5.99 | $6.32 | $6.04 | 8,425,378 |
2020-04-01 | $6.42 | $6.45 | $5.50 | $5.89 | $5.63 | 7,577,960 |
2020-03-31 | $6.73 | $7.09 | $6.21 | $6.91 | $6.60 | 10,280,904 |
2020-03-30 | $6.74 | $6.74 | $5.25 | $6.48 | $6.19 | 12,803,590 |
2020-03-27 | $7.30 | $7.40 | $6.51 | $6.99 | $6.68 | 7,465,153 |
2020-03-26 | $8.17 | $8.65 | $7.52 | $7.65 | $7.31 | 6,119,146 |
2020-03-25 | $8.15 | $9.50 | $7.08 | $8.18 | $7.81 | 6,051,650 |
2020-03-24 | $7.82 | $8.10 | $6.85 | $8.02 | $7.66 | 6,001,902 |
2020-03-23 | $7.23 | $7.50 | $5.51 | $7.10 | $6.78 | 6,705,291 |
2020-03-20 | $6.59 | $7.66 | $6.50 | $7.30 | $6.97 | 10,565,078 |
2020-03-19 | $4.78 | $6.95 | $4.56 | $6.39 | $6.10 | 12,669,700 |
2020-03-18 | $6.40 | $6.48 | $3.66 | $4.73 | $4.52 | 12,354,753 |
2020-03-17 | $9.86 | $9.96 | $6.93 | $7.21 | $6.89 | 8,110,055 |
2020-03-16 | $10.83 | $11.95 | $9.53 | $9.83 | $9.39 | 5,371,049 |
2020-03-13 | $12.37 | $12.62 | $9.95 | $12.48 | $11.92 | 8,028,613 |
2020-03-12 | $13.08 | $13.11 | $10.62 | $11.12 | $10.62 | 6,760,905 |
2020-03-11 | $13.60 | $15.03 | $12.68 | $14.45 | $13.80 | 6,876,742 |
2020-03-10 | $16.00 | $16.05 | $11.18 | $14.15 | $13.52 | 11,966,766 |
2020-03-09 | $21.35 | $21.35 | $12.78 | $13.12 | $12.53 | 14,852,227 |
2020-03-06 | $31.18 | $31.21 | $27.50 | $27.86 | $26.62 | 4,462,973 |
2020-03-05 | $32.79 | $33.37 | $31.96 | $32.50 | $31.05 | 2,258,253 |
2020-03-04 | $34.04 | $34.19 | $32.85 | $33.96 | $32.44 | 2,388,178 |
2020-03-03 | $34.28 | $35.05 | $32.39 | $33.07 | $31.59 | 2,998,196 |
2020-03-02 | $32.98 | $33.99 | $32.10 | $33.91 | $32.40 | 2,976,323 |
2020-02-28 | $30.85 | $32.42 | $29.96 | $32.40 | $30.95 | 3,736,337 |
2020-02-27 | $33.74 | $34.10 | $31.76 | $32.27 | $30.83 | 4,686,910 |
2020-02-26 | $36.00 | $36.39 | $34.42 | $34.74 | $33.19 | 3,200,068 |
2020-02-25 | $38.00 | $38.25 | $35.51 | $35.67 | $34.08 | 2,455,590 |
2020-02-24 | $37.59 | $38.13 | $36.53 | $37.76 | $36.07 | 2,506,803 |
2020-02-21 | $39.37 | $39.84 | $38.79 | $39.14 | $37.39 | 3,776,615 |
2020-02-20 | $39.71 | $40.17 | $38.89 | $39.45 | $37.69 | 5,043,289 |
2020-02-19 | $37.00 | $37.27 | $36.42 | $36.95 | $35.30 | 2,485,317 |
2020-02-18 | $36.62 | $37.05 | $36.56 | $36.86 | $35.21 | 1,725,248 |
2020-02-14 | $36.78 | $37.02 | $36.44 | $36.89 | $35.24 | 1,631,691 |
2020-02-13 | $36.69 | $37.33 | $36.27 | $36.51 | $34.88 | 1,617,571 |
2020-02-12 | $36.87 | $37.20 | $36.42 | $36.88 | $35.23 | 1,603,520 |
2020-02-11 | $35.85 | $36.78 | $35.85 | $36.23 | $34.61 | 1,748,310 |
2020-02-10 | $36.90 | $37.19 | $35.18 | $35.36 | $33.78 | 2,626,436 |
2020-02-07 | $37.55 | $37.76 | $37.17 | $37.28 | $35.62 | 1,094,756 |
2020-02-06 | $38.30 | $38.55 | $37.88 | $37.91 | $36.22 | 1,411,454 |
2020-02-05 | $38.21 | $39.15 | $38.21 | $38.35 | $36.64 | 2,410,459 |
2020-02-04 | $37.29 | $37.91 | $37.20 | $37.58 | $35.90 | 1,779,030 |
2020-02-03 | $36.39 | $36.90 | $36.26 | $36.56 | $34.93 | 1,375,776 |
2020-01-31 | $36.55 | $36.63 | $35.95 | $36.50 | $34.87 | 1,714,625 |
2020-01-30 | $36.64 | $37.13 | $36.44 | $37.02 | $35.37 | 1,846,020 |
2020-01-29 | $38.54 | $38.62 | $37.98 | $38.05 | $35.48 | 1,308,393 |
2020-01-28 | $37.92 | $38.51 | $37.58 | $38.26 | $35.67 | 1,308,301 |
2020-01-27 | $37.69 | $38.17 | $37.34 | $37.55 | $35.01 | 1,586,205 |
2020-01-24 | $39.16 | $39.32 | $38.17 | $38.68 | $36.07 | 1,356,530 |
2020-01-23 | $38.94 | $39.47 | $38.17 | $39.37 | $36.71 | 2,922,803 |
2020-01-22 | $40.22 | $40.50 | $39.26 | $39.35 | $36.69 | 1,933,002 |
2020-01-21 | $40.88 | $41.13 | $40.14 | $40.22 | $37.50 | 2,069,480 |
2020-01-17 | $41.35 | $41.56 | $41.00 | $41.28 | $38.49 | 1,467,712 |
2020-01-16 | $41.24 | $41.74 | $41.03 | $41.26 | $38.47 | 1,501,381 |
2020-01-15 | $40.88 | $41.18 | $40.67 | $40.83 | $38.07 | 1,412,144 |
2020-01-14 | $40.40 | $41.19 | $40.18 | $40.89 | $38.13 | 1,843,459 |
2020-01-13 | $39.65 | $40.18 | $39.01 | $40.16 | $37.45 | 1,894,093 |
2020-01-10 | $40.00 | $40.31 | $39.62 | $39.65 | $36.97 | 2,112,827 |
2020-01-09 | $39.52 | $40.37 | $39.13 | $40.36 | $37.63 | 2,478,335 |
2020-01-08 | $41.85 | $41.85 | $39.44 | $39.59 | $36.91 | 3,570,370 |
2020-01-07 | $41.69 | $42.02 | $41.43 | $41.97 | $39.13 | 1,404,450 |
2020-01-06 | $41.18 | $42.13 | $41.10 | $41.86 | $39.03 | 2,325,090 |
2020-01-03 | $41.01 | $41.25 | $40.58 | $41.25 | $38.46 | 3,365,257 |
2020-01-02 | $40.95 | $41.15 | $40.22 | $40.61 | $37.87 | 1,620,887 |
2019-12-31 | $39.84 | $40.88 | $39.84 | $40.83 | $38.07 | 2,188,489 |
2019-12-30 | $40.69 | $41.12 | $40.11 | $40.20 | $37.48 | 1,353,196 |
2019-12-27 | $40.87 | $40.87 | $40.28 | $40.61 | $37.87 | 1,276,132 |
2019-12-26 | $40.49 | $41.17 | $40.42 | $40.70 | $37.95 | 1,533,144 |
2019-12-24 | $40.39 | $40.47 | $40.00 | $40.31 | $37.59 | 930,986 |
2019-12-23 | $39.62 | $40.61 | $39.62 | $40.28 | $37.56 | 2,342,720 |
2019-12-20 | $39.31 | $39.95 | $39.03 | $39.72 | $37.04 | 4,218,983 |
2019-12-19 | $38.78 | $39.35 | $38.44 | $39.17 | $36.52 | 3,310,681 |
2019-12-18 | $38.07 | $39.09 | $38.02 | $38.67 | $36.06 | 3,760,048 |
2019-12-17 | $37.74 | $38.45 | $37.72 | $38.00 | $35.43 | 5,295,921 |
2019-12-16 | $37.41 | $37.92 | $37.14 | $37.51 | $34.98 | 2,029,889 |
2019-12-13 | $37.35 | $37.46 | $36.80 | $37.11 | $34.60 | 1,791,028 |
2019-12-12 | $36.87 | $37.56 | $36.87 | $37.16 | $34.65 | 1,703,803 |
2019-12-11 | $37.23 | $37.25 | $36.53 | $36.86 | $34.37 | 1,703,034 |
2019-12-10 | $36.57 | $37.17 | $36.45 | $37.08 | $34.57 | 1,967,432 |
2019-12-09 | $35.60 | $36.51 | $35.55 | $36.39 | $33.93 | 2,158,269 |
2019-12-06 | $35.30 | $36.28 | $35.13 | $35.83 | $33.41 | 2,420,134 |
2019-12-05 | $35.66 | $35.66 | $34.94 | $35.22 | $32.84 | 2,547,668 |
2019-12-04 | $36.34 | $36.54 | $35.35 | $35.37 | $32.98 | 2,088,241 |
2019-12-03 | $36.00 | $36.39 | $35.26 | $35.94 | $33.51 | 1,495,117 |
2019-12-02 | $36.78 | $37.03 | $36.31 | $36.53 | $34.06 | 1,864,546 |
2019-11-29 | $36.56 | $36.94 | $36.38 | $36.53 | $34.06 | 1,122,132 |
2019-11-27 | $37.45 | $37.50 | $36.40 | $36.90 | $34.41 | 1,802,620 |
2019-11-26 | $37.98 | $38.12 | $37.07 | $37.20 | $34.69 | 1,235,111 |
2019-11-25 | $37.56 | $38.15 | $37.42 | $37.95 | $35.39 | 1,458,953 |
2019-11-22 | $38.48 | $38.85 | $37.52 | $37.53 | $34.99 | 2,016,557 |
2019-11-21 | $38.01 | $38.57 | $37.75 | $38.49 | $35.89 | 1,692,312 |
2019-11-20 | $37.20 | $38.48 | $37.05 | $38.14 | $35.56 | 2,551,028 |
2019-11-19 | $38.82 | $38.92 | $36.77 | $37.11 | $34.60 | 2,332,796 |
2019-11-18 | $38.93 | $39.33 | $38.58 | $39.03 | $36.39 | 1,298,614 |
2019-11-15 | $38.34 | $39.31 | $38.26 | $39.26 | $36.61 | 1,526,011 |
2019-11-14 | $38.39 | $38.74 | $37.97 | $38.03 | $35.46 | 2,196,385 |
2019-11-13 | $38.50 | $38.91 | $38.11 | $38.33 | $35.74 | 1,712,742 |
2019-11-12 | $39.11 | $39.38 | $38.47 | $38.81 | $36.19 | 2,057,668 |
2019-11-11 | $39.27 | $39.50 | $38.78 | $39.20 | $36.55 | 1,830,620 |
2019-11-08 | $39.63 | $40.29 | $39.00 | $39.90 | $37.20 | 2,895,457 |
2019-11-07 | $40.47 | $41.55 | $39.65 | $39.82 | $37.13 | 3,069,911 |
2019-11-06 | $40.34 | $40.82 | $39.36 | $39.47 | $36.80 | 2,000,768 |
2019-11-05 | $40.95 | $41.26 | $39.84 | $40.61 | $37.87 | 2,185,060 |
2019-11-04 | $40.70 | $41.39 | $40.18 | $40.95 | $38.18 | 2,055,636 |
2019-11-01 | $39.21 | $40.14 | $39.03 | $40.11 | $37.40 | 1,382,883 |
2019-10-31 | $39.22 | $39.39 | $38.00 | $38.88 | $36.25 | 2,001,079 |
2019-10-30 | $41.17 | $41.30 | $40.20 | $40.23 | $36.65 | 1,693,033 |
2019-10-29 | $40.83 | $41.59 | $40.46 | $41.08 | $37.43 | 1,085,976 |
2019-10-28 | $41.17 | $41.64 | $40.89 | $41.05 | $37.40 | 1,084,663 |
2019-10-25 | $40.52 | $41.14 | $40.31 | $40.87 | $37.24 | 1,282,163 |
2019-10-24 | $40.80 | $40.98 | $40.46 | $40.74 | $37.12 | 1,046,638 |
2019-10-23 | $39.99 | $40.93 | $39.50 | $40.56 | $36.95 | 1,402,748 |
2019-10-22 | $39.55 | $40.77 | $39.13 | $40.09 | $36.53 | 1,893,195 |
2019-10-21 | $39.47 | $39.86 | $39.16 | $39.38 | $35.88 | 1,279,439 |
2019-10-18 | $38.92 | $39.98 | $38.80 | $39.37 | $35.87 | 1,270,281 |
2019-10-17 | $39.05 | $39.13 | $38.58 | $38.98 | $35.51 | 1,655,224 |
2019-10-16 | $38.72 | $39.35 | $38.62 | $38.93 | $35.47 | 1,043,696 |
2019-10-15 | $38.44 | $39.52 | $38.14 | $38.86 | $35.41 | 1,267,006 |
2019-10-14 | $38.98 | $39.14 | $38.15 | $38.45 | $35.03 | 1,256,262 |
2019-10-11 | $39.31 | $39.71 | $38.87 | $39.46 | $35.95 | 1,258,401 |
2019-10-10 | $38.22 | $38.90 | $38.22 | $38.71 | $35.27 | 1,158,077 |
2019-10-09 | $38.34 | $38.53 | $37.76 | $38.14 | $34.75 | 1,460,813 |
2019-10-08 | $38.91 | $39.00 | $37.82 | $37.88 | $34.51 | 1,965,276 |
2019-10-07 | $40.05 | $40.40 | $39.35 | $39.43 | $35.92 | 1,912,084 |
2019-10-04 | $40.06 | $40.59 | $39.85 | $40.59 | $36.98 | 1,165,997 |
2019-10-03 | $38.61 | $39.99 | $38.38 | $39.93 | $36.38 | 1,727,754 |
2019-10-02 | $39.50 | $39.64 | $38.43 | $38.90 | $35.44 | 2,018,677 |
2019-10-01 | $40.41 | $40.70 | $39.57 | $39.66 | $36.13 | 1,892,887 |
2019-09-30 | $39.75 | $40.30 | $39.74 | $40.17 | $36.60 | 1,485,151 |
2019-09-27 | $39.45 | $40.15 | $39.45 | $39.75 | $36.22 | 1,190,988 |
2019-09-26 | $39.72 | $40.13 | $39.33 | $39.77 | $36.23 | 1,242,156 |
2019-09-25 | $40.06 | $40.64 | $39.63 | $39.94 | $36.39 | 1,856,424 |
2019-09-24 | $41.00 | $41.15 | $40.01 | $40.39 | $36.80 | 1,671,377 |
2019-09-23 | $41.08 | $41.43 | $40.70 | $41.28 | $37.61 | 1,622,056 |
2019-09-20 | $40.99 | $41.97 | $40.66 | $41.44 | $37.76 | 2,674,210 |
2019-09-19 | $41.94 | $41.95 | $40.73 | $40.87 | $37.24 | 2,134,411 |
2019-09-18 | $40.91 | $41.75 | $40.65 | $41.64 | $37.94 | 2,532,191 |
2019-09-17 | $43.13 | $43.29 | $40.61 | $41.32 | $37.65 | 4,245,563 |
2019-09-16 | $40.90 | $43.47 | $40.73 | $43.27 | $39.42 | 5,337,293 |
2019-09-13 | $39.58 | $40.04 | $39.40 | $39.90 | $36.35 | 1,613,354 |
2019-09-12 | $38.79 | $39.55 | $38.45 | $39.28 | $35.79 | 1,980,001 |
2019-09-11 | $39.35 | $40.08 | $38.81 | $39.46 | $35.95 | 1,794,479 |
2019-09-10 | $39.30 | $39.96 | $38.80 | $39.13 | $35.65 | 4,739,221 |
2019-09-09 | $38.00 | $39.33 | $37.85 | $39.31 | $35.82 | 2,536,144 |
2019-09-06 | $36.53 | $37.52 | $35.96 | $37.50 | $34.17 | 3,703,893 |
2019-09-05 | $36.67 | $37.50 | $36.57 | $36.78 | $33.51 | 3,224,948 |
2019-09-04 | $35.80 | $36.56 | $35.70 | $36.30 | $33.07 | 1,954,833 |
2019-09-03 | $35.47 | $35.56 | $34.70 | $35.18 | $32.05 | 2,539,888 |
2019-08-30 | $35.78 | $36.34 | $35.55 | $36.12 | $32.91 | 3,806,068 |
2019-08-29 | $34.35 | $35.59 | $34.35 | $35.51 | $32.35 | 2,034,222 |
2019-08-28 | $33.26 | $34.30 | $33.14 | $34.08 | $31.05 | 2,620,839 |
2019-08-27 | $33.15 | $33.23 | $32.00 | $32.46 | $29.57 | 2,120,368 |
2019-08-26 | $33.38 | $33.54 | $32.77 | $32.97 | $30.04 | 1,817,054 |
2019-08-23 | $34.78 | $34.83 | $32.87 | $32.92 | $29.99 | 2,642,216 |
2019-08-22 | $35.96 | $36.05 | $35.10 | $35.22 | $32.09 | 2,275,705 |
2019-08-21 | $36.02 | $36.30 | $35.01 | $35.87 | $32.68 | 2,417,398 |
2019-08-20 | $35.27 | $35.65 | $35.00 | $35.53 | $32.37 | 2,000,241 |
2019-08-19 | $34.54 | $35.47 | $32.80 | $35.36 | $32.22 | 1,944,458 |
2019-08-16 | $33.25 | $34.18 | $33.03 | $34.08 | $31.05 | 1,622,916 |
2019-08-15 | $33.45 | $33.65 | $32.80 | $33.08 | $30.14 | 2,688,199 |
2019-08-14 | $34.83 | $34.97 | $33.05 | $33.53 | $30.55 | 3,427,921 |
2019-08-13 | $35.23 | $35.83 | $35.00 | $35.55 | $32.39 | 2,056,334 |
2019-08-12 | $35.52 | $35.82 | $35.27 | $35.42 | $32.27 | 3,241,194 |
2019-08-09 | $36.19 | $36.89 | $35.63 | $35.86 | $32.67 | 2,882,299 |
2019-08-08 | $37.34 | $37.36 | $34.77 | $35.96 | $32.76 | 6,496,108 |
2019-08-07 | $34.76 | $34.98 | $33.80 | $34.12 | $31.09 | 3,788,079 |
2019-08-06 | $35.72 | $36.14 | $34.88 | $35.55 | $32.39 | 2,215,140 |
2019-08-05 | $36.41 | $36.49 | $35.12 | $35.51 | $32.35 | 2,019,451 |
2019-08-02 | $37.41 | $37.85 | $36.67 | $37.15 | $33.85 | 2,051,504 |
2019-08-01 | $38.69 | $38.73 | $37.34 | $37.37 | $34.05 | 2,869,731 |
2019-07-31 | $38.90 | $39.42 | $38.31 | $38.91 | $35.45 | 2,457,849 |
2019-07-30 | $38.18 | $39.09 | $37.59 | $38.87 | $35.41 | 3,126,831 |
2019-07-29 | $39.89 | $39.91 | $38.83 | $39.13 | $34.84 | 2,199,864 |
2019-07-26 | $40.29 | $40.29 | $39.62 | $39.88 | $35.50 | 1,350,514 |
2019-07-25 | $40.59 | $40.97 | $40.17 | $40.22 | $35.81 | 1,768,829 |
2019-07-24 | $39.43 | $40.43 | $39.21 | $40.29 | $35.87 | 2,123,236 |
2019-07-23 | $39.99 | $40.27 | $39.09 | $39.57 | $35.23 | 1,922,692 |
2019-07-22 | $39.72 | $40.16 | $39.67 | $40.03 | $35.64 | 1,439,191 |
2019-07-19 | $39.24 | $39.74 | $38.87 | $39.71 | $35.35 | 1,693,672 |
2019-07-18 | $39.56 | $39.57 | $38.90 | $39.16 | $34.86 | 2,049,935 |
2019-07-17 | $40.86 | $40.86 | $39.58 | $39.62 | $35.27 | 2,454,235 |
2019-07-16 | $41.06 | $41.06 | $40.43 | $40.78 | $36.30 | 1,090,873 |
2019-07-15 | $41.75 | $41.82 | $41.02 | $41.17 | $36.65 | 1,103,354 |
2019-07-12 | $42.00 | $42.24 | $41.76 | $41.83 | $37.24 | 1,134,492 |
2019-07-11 | $41.75 | $42.37 | $41.48 | $41.87 | $37.27 | 1,630,258 |
2019-07-10 | $40.80 | $41.66 | $40.66 | $41.64 | $37.07 | 1,795,150 |
2019-07-09 | $39.95 | $40.69 | $39.50 | $40.52 | $36.07 | 2,594,610 |
2019-07-08 | $39.99 | $40.42 | $39.52 | $39.90 | $35.52 | 1,205,798 |
2019-07-05 | $39.65 | $40.31 | $39.28 | $40.25 | $35.83 | 2,038,266 |
2019-07-03 | $39.17 | $39.70 | $38.96 | $39.65 | $35.30 | 982,765 |
2019-07-02 | $39.90 | $40.05 | $38.64 | $39.13 | $34.84 | 1,936,791 |
2019-07-01 | $39.82 | $40.27 | $39.53 | $39.98 | $35.59 | 2,147,080 |
2019-06-28 | $38.45 | $39.47 | $38.45 | $39.26 | $34.95 | 2,103,090 |
2019-06-27 | $38.16 | $38.65 | $38.06 | $38.33 | $34.12 | 1,152,259 |
2019-06-26 | $37.79 | $38.78 | $37.70 | $38.27 | $34.07 | 3,692,754 |
2019-06-25 | $37.41 | $37.45 | $36.79 | $37.27 | $33.18 | 2,930,442 |
2019-06-24 | $38.87 | $39.00 | $37.31 | $37.41 | $33.30 | 2,539,272 |
2019-06-21 | $38.53 | $39.12 | $38.26 | $38.72 | $34.47 | 2,083,257 |
2019-06-20 | $38.25 | $38.64 | $38.05 | $38.56 | $34.33 | 1,929,986 |
2019-06-19 | $37.65 | $37.70 | $37.16 | $37.52 | $33.40 | 1,326,175 |
2019-06-18 | $36.96 | $37.96 | $36.96 | $37.59 | $33.46 | 2,054,507 |
2019-06-17 | $36.50 | $37.02 | $36.22 | $36.73 | $32.70 | 1,712,664 |
2019-06-14 | $37.79 | $37.90 | $36.26 | $36.59 | $32.57 | 2,251,903 |
2019-06-13 | $37.55 | $38.15 | $37.00 | $37.84 | $33.69 | 2,454,380 |
2019-06-12 | $38.17 | $38.47 | $36.77 | $36.97 | $32.91 | 2,952,395 |
2019-06-11 | $38.63 | $38.85 | $38.12 | $38.48 | $34.26 | 1,992,815 |
2019-06-10 | $38.69 | $38.95 | $37.79 | $38.47 | $34.25 | 2,007,026 |
2019-06-07 | $39.26 | $39.55 | $38.39 | $38.54 | $34.31 | 3,019,387 |
2019-06-06 | $39.32 | $39.74 | $38.72 | $39.07 | $34.78 | 2,398,646 |
2019-06-05 | $40.74 | $40.94 | $38.94 | $39.35 | $35.03 | 2,600,303 |
2019-06-04 | $39.72 | $40.98 | $39.50 | $40.77 | $36.30 | 2,357,029 |
2019-06-03 | $39.02 | $40.27 | $38.97 | $39.44 | $35.11 | 3,426,534 |
2019-05-31 | $38.47 | $38.96 | $38.23 | $38.46 | $34.24 | 2,321,400 |
2019-05-30 | $39.22 | $39.60 | $38.84 | $39.04 | $34.76 | 1,827,742 |
2019-05-29 | $38.71 | $39.24 | $37.44 | $39.11 | $34.82 | 2,885,256 |
2019-05-28 | $40.47 | $40.73 | $39.31 | $39.39 | $35.07 | 2,683,842 |
2019-05-24 | $40.57 | $41.11 | $39.89 | $40.46 | $36.02 | 1,999,787 |
2019-05-23 | $40.97 | $40.97 | $39.41 | $40.11 | $35.71 | 2,303,655 |
2019-05-22 | $42.02 | $42.10 | $41.25 | $41.68 | $37.11 | 1,544,956 |
2019-05-21 | $41.44 | $42.57 | $41.10 | $42.17 | $37.54 | 1,707,236 |
2019-05-20 | $42.13 | $42.30 | $40.99 | $41.25 | $36.72 | 2,348,395 |
2019-05-17 | $42.00 | $42.58 | $41.80 | $42.17 | $37.54 | 1,708,231 |
2019-05-16 | $42.14 | $42.71 | $41.96 | $42.26 | $37.62 | 2,446,670 |
2019-05-15 | $41.38 | $42.13 | $41.14 | $41.94 | $37.34 | 2,089,685 |
2019-05-14 | $40.47 | $41.60 | $40.45 | $41.24 | $36.71 | 2,365,348 |
2019-05-13 | $40.02 | $40.84 | $39.79 | $40.44 | $36.00 | 3,432,676 |
2019-05-10 | $38.59 | $40.59 | $38.50 | $40.43 | $35.99 | 3,385,376 |
2019-05-09 | $39.05 | $39.28 | $38.07 | $38.55 | $34.32 | 2,354,353 |
2019-05-08 | $40.50 | $40.65 | $39.34 | $39.44 | $35.11 | 3,063,578 |
2019-05-07 | $39.40 | $41.10 | $38.23 | $40.80 | $36.32 | 7,677,512 |
2019-05-06 | $39.38 | $39.98 | $39.30 | $39.95 | $35.57 | 2,598,711 |
2019-05-03 | $39.54 | $40.23 | $39.52 | $39.87 | $35.49 | 1,731,344 |
2019-05-02 | $39.51 | $39.77 | $38.69 | $39.34 | $35.02 | 2,973,232 |
2019-05-01 | $40.15 | $40.66 | $39.84 | $39.87 | $35.49 | 1,706,260 |
2019-04-30 | $40.95 | $41.00 | $39.94 | $40.15 | $35.74 | 2,089,327 |
2019-04-29 | $40.73 | $41.85 | $40.66 | $41.56 | $36.18 | 3,715,799 |
2019-04-26 | $40.05 | $40.65 | $39.77 | $40.62 | $35.36 | 1,465,827 |
2019-04-25 | $40.76 | $40.84 | $40.07 | $40.23 | $35.02 | 1,416,371 |
2019-04-24 | $40.79 | $40.84 | $40.16 | $40.68 | $35.41 | 1,737,355 |
2019-04-23 | $40.99 | $41.48 | $40.54 | $40.91 | $35.61 | 2,466,670 |
2019-04-22 | $39.72 | $41.24 | $39.40 | $40.97 | $35.67 | 2,461,783 |
2019-04-18 | $39.35 | $39.37 | $38.73 | $39.34 | $34.25 | 2,345,273 |
2019-04-17 | $39.69 | $39.99 | $39.36 | $39.37 | $34.27 | 1,613,439 |
2019-04-16 | $40.00 | $40.04 | $39.29 | $39.61 | $34.48 | 1,707,062 |
2019-04-15 | $40.03 | $40.18 | $39.62 | $39.96 | $34.79 | 1,703,659 |
2019-04-12 | $39.93 | $40.18 | $39.66 | $40.11 | $34.92 | 2,216,219 |
2019-04-11 | $39.24 | $39.89 | $39.16 | $39.39 | $34.29 | 1,571,549 |
2019-04-10 | $40.11 | $40.16 | $39.21 | $39.30 | $34.21 | 2,247,557 |
2019-04-09 | $40.11 | $40.18 | $39.50 | $39.99 | $34.81 | 2,112,483 |
2019-04-08 | $40.79 | $41.00 | $40.05 | $40.33 | $35.11 | 1,571,834 |
2019-04-05 | $40.30 | $41.21 | $40.23 | $40.79 | $35.51 | 1,694,609 |
2019-04-04 | $40.54 | $40.69 | $39.63 | $40.26 | $35.05 | 2,525,120 |
2019-04-03 | $42.44 | $42.62 | $40.40 | $40.57 | $35.32 | 3,145,744 |
2019-04-02 | $42.46 | $42.66 | $42.12 | $42.25 | $36.78 | 1,788,687 |
2019-04-01 | $41.98 | $42.46 | $41.55 | $42.38 | $36.89 | 1,558,722 |
2019-03-29 | $41.65 | $42.09 | $41.12 | $41.55 | $36.17 | 1,896,851 |
2019-03-28 | $40.58 | $41.03 | $40.37 | $40.99 | $35.68 | 1,832,587 |
2019-03-27 | $40.99 | $41.29 | $40.56 | $40.78 | $35.50 | 1,498,190 |
2019-03-26 | $40.97 | $42.11 | $40.76 | $40.98 | $35.67 | 1,484,976 |
2019-03-25 | $40.57 | $40.80 | $39.97 | $40.53 | $35.28 | 1,599,876 |
2019-03-22 | $41.59 | $41.65 | $40.71 | $40.73 | $35.46 | 1,423,706 |
2019-03-21 | $41.39 | $42.15 | $41.31 | $42.01 | $36.57 | 2,051,304 |
2019-03-20 | $40.58 | $41.72 | $40.42 | $41.58 | $36.20 | 1,583,559 |
2019-03-19 | $40.92 | $40.98 | $40.42 | $40.61 | $35.35 | 1,497,610 |
2019-03-18 | $40.13 | $40.77 | $39.97 | $40.75 | $35.47 | 1,648,380 |
2019-03-15 | $40.35 | $40.44 | $39.75 | $40.04 | $34.86 | 2,633,505 |
2019-03-14 | $40.85 | $41.30 | $40.44 | $40.58 | $35.33 | 1,509,305 |
2019-03-13 | $40.94 | $41.22 | $40.52 | $40.78 | $35.50 | 1,744,310 |
2019-03-12 | $40.53 | $41.30 | $40.45 | $40.60 | $35.34 | 2,106,281 |
2019-03-11 | $39.75 | $40.40 | $39.53 | $40.34 | $35.12 | 2,305,018 |
2019-03-08 | $39.32 | $39.46 | $38.46 | $39.40 | $34.30 | 3,018,144 |
2019-03-07 | $40.29 | $40.56 | $39.92 | $40.09 | $34.90 | 2,774,585 |
2019-03-06 | $41.00 | $41.16 | $40.28 | $40.28 | $35.06 | 2,075,672 |
2019-03-05 | $41.53 | $41.73 | $41.07 | $41.18 | $35.85 | 2,047,865 |
2019-03-04 | $41.77 | $41.97 | $41.00 | $41.57 | $36.19 | 2,226,128 |
2019-03-01 | $40.43 | $41.74 | $40.38 | $41.72 | $36.32 | 2,482,014 |
2019-02-28 | $40.99 | $41.13 | $40.22 | $40.24 | $35.03 | 2,384,917 |
2019-02-27 | $40.67 | $41.25 | $39.89 | $40.79 | $35.51 | 2,778,991 |
2019-02-26 | $41.35 | $41.53 | $40.29 | $40.33 | $35.11 | 2,782,592 |
2019-02-25 | $41.66 | $41.96 | $41.25 | $41.36 | $36.00 | 2,821,598 |
2019-02-22 | $42.45 | $42.56 | $41.85 | $41.88 | $36.46 | 2,534,635 |
2019-02-21 | $44.56 | $44.75 | $41.65 | $42.03 | $36.59 | 5,001,275 |
2019-02-20 | $46.28 | $47.11 | $43.78 | $44.89 | $39.08 | 6,643,581 |
2019-02-19 | $46.68 | $48.78 | $46.68 | $47.89 | $41.69 | 5,120,687 |
2019-02-15 | $45.52 | $45.91 | $45.25 | $45.51 | $39.62 | 2,067,679 |
2019-02-14 | $44.29 | $45.27 | $44.06 | $45.10 | $39.26 | 2,519,703 |
2019-02-13 | $43.81 | $44.70 | $43.69 | $44.42 | $38.67 | 1,632,726 |
2019-02-12 | $43.18 | $43.75 | $42.94 | $43.63 | $37.98 | 1,832,609 |
2019-02-11 | $42.27 | $42.54 | $41.80 | $42.50 | $37.00 | 3,034,228 |
2019-02-08 | $42.53 | $42.67 | $41.61 | $42.67 | $37.15 | 1,918,523 |
2019-02-07 | $43.43 | $43.65 | $42.25 | $42.72 | $37.19 | 2,092,000 |
2019-02-06 | $43.68 | $44.28 | $43.65 | $43.80 | $38.13 | 1,587,528 |
2019-02-05 | $44.03 | $44.49 | $43.42 | $43.92 | $38.23 | 1,525,585 |
2019-02-04 | $43.30 | $44.22 | $43.28 | $44.17 | $38.45 | 1,435,945 |
2019-02-01 | $43.08 | $43.78 | $42.52 | $43.61 | $37.96 | 1,712,726 |
2019-01-31 | $43.40 | $43.41 | $42.25 | $43.01 | $37.44 | 3,193,158 |
2019-01-30 | $43.19 | $43.47 | $42.80 | $43.18 | $37.59 | 3,290,345 |
2019-01-29 | $43.10 | $43.88 | $42.78 | $43.66 | $37.22 | 2,690,518 |
2019-01-28 | $41.66 | $42.52 | $41.54 | $42.46 | $36.20 | 1,722,981 |
2019-01-25 | $41.73 | $42.90 | $41.67 | $42.55 | $36.28 | 2,354,603 |
2019-01-24 | $41.20 | $41.49 | $40.66 | $41.26 | $35.18 | 3,606,827 |
2019-01-23 | $42.55 | $42.61 | $40.90 | $41.27 | $35.18 | 1,609,704 |
2019-01-22 | $43.04 | $43.25 | $42.04 | $42.26 | $36.03 | 1,922,456 |
2019-01-18 | $43.22 | $43.72 | $43.05 | $43.50 | $37.09 | 1,887,582 |
2019-01-17 | $42.42 | $43.25 | $42.42 | $42.74 | $36.44 | 1,795,650 |
2019-01-16 | $42.36 | $43.25 | $42.36 | $42.83 | $36.51 | 2,172,477 |
2019-01-15 | $42.03 | $42.85 | $41.93 | $42.55 | $36.28 | 1,623,430 |
2019-01-14 | $41.50 | $42.10 | $41.26 | $41.90 | $35.72 | 1,989,808 |
2019-01-11 | $42.34 | $42.71 | $41.85 | $42.08 | $35.88 | 3,504,089 |
2019-01-10 | $43.42 | $43.75 | $42.07 | $42.83 | $36.51 | 3,924,080 |
2019-01-09 | $43.42 | $44.22 | $43.02 | $43.79 | $37.33 | 3,428,060 |
2019-01-08 | $42.05 | $43.09 | $41.58 | $42.70 | $36.40 | 4,160,712 |
2019-01-07 | $39.44 | $41.18 | $39.44 | $41.02 | $34.97 | 3,687,871 |
2019-01-04 | $38.40 | $39.96 | $38.18 | $39.40 | $33.59 | 4,336,918 |
2019-01-03 | $36.97 | $38.33 | $36.73 | $37.37 | $31.86 | 2,930,159 |
2019-01-02 | $35.38 | $37.47 | $34.83 | $36.74 | $31.32 | 3,183,017 |
2018-12-31 | $35.13 | $36.16 | $34.91 | $36.02 | $30.71 | 3,172,000 |
2018-12-28 | $35.62 | $35.69 | $34.17 | $35.01 | $29.85 | 3,128,489 |
2018-12-27 | $35.71 | $35.95 | $33.99 | $35.47 | $30.24 | 3,912,966 |
2018-12-26 | $34.39 | $36.46 | $33.55 | $36.46 | $31.08 | 3,320,048 |
2018-12-24 | $35.59 | $36.03 | $34.02 | $34.11 | $29.08 | 1,817,825 |
2018-12-21 | $38.00 | $38.15 | $35.92 | $36.22 | $30.88 | 6,340,510 |
2018-12-20 | $38.05 | $39.41 | $36.86 | $38.14 | $32.52 | 6,242,671 |
2018-12-19 | $39.25 | $40.03 | $38.70 | $39.05 | $33.29 | 5,207,228 |
2018-12-18 | $40.74 | $41.18 | $38.89 | $39.07 | $33.31 | 3,580,028 |
2018-12-17 | $41.86 | $42.75 | $40.72 | $40.85 | $34.83 | 2,478,589 |
2018-12-14 | $43.74 | $43.74 | $41.90 | $42.21 | $35.99 | 3,854,530 |
2018-12-13 | $43.07 | $44.44 | $43.01 | $44.23 | $37.71 | 2,122,086 |
2018-12-12 | $43.21 | $44.08 | $42.57 | $43.45 | $37.04 | 2,407,002 |
2018-12-11 | $43.51 | $43.72 | $42.11 | $42.61 | $36.33 | 2,377,447 |
2018-12-10 | $44.08 | $44.08 | $42.14 | $42.94 | $36.61 | 3,534,209 |
2018-12-07 | $44.79 | $45.98 | $44.52 | $44.55 | $37.98 | 3,219,677 |
2018-12-06 | $44.43 | $44.43 | $42.31 | $43.64 | $37.21 | 3,135,339 |
2018-12-04 | $46.39 | $46.62 | $45.12 | $45.18 | $38.52 | 2,439,882 |
2018-12-03 | $45.77 | $46.88 | $45.60 | $46.62 | $39.75 | 2,692,318 |
2018-11-30 | $44.95 | $45.16 | $44.23 | $44.63 | $38.05 | 3,311,063 |
2018-11-29 | $44.71 | $45.79 | $44.61 | $45.21 | $38.54 | 2,150,994 |
2018-11-28 | $45.12 | $45.27 | $44.33 | $44.93 | $38.31 | 2,482,481 |
2018-11-27 | $44.95 | $45.42 | $44.50 | $45.11 | $38.46 | 3,002,021 |
2018-11-26 | $44.93 | $45.48 | $44.42 | $45.02 | $38.38 | 1,775,785 |
2018-11-23 | $44.63 | $45.17 | $44.32 | $44.40 | $37.85 | 1,204,836 |
2018-11-21 | $45.24 | $47.02 | $45.24 | $45.99 | $39.21 | 2,285,244 |
2018-11-20 | $46.67 | $46.92 | $44.50 | $44.85 | $38.24 | 3,889,159 |
2018-11-19 | $47.45 | $48.16 | $46.93 | $47.25 | $40.28 | 2,315,133 |
2018-11-16 | $47.31 | $48.03 | $46.68 | $47.50 | $40.50 | 2,510,386 |
2018-11-15 | $46.30 | $47.66 | $46.30 | $47.18 | $40.22 | 1,729,518 |
2018-11-14 | $48.69 | $49.04 | $46.43 | $46.68 | $39.80 | 2,995,964 |
2018-11-13 | $49.47 | $50.00 | $47.58 | $47.82 | $40.77 | 2,784,883 |
2018-11-12 | $50.73 | $50.84 | $49.37 | $49.52 | $42.22 | 2,175,252 |
2018-11-09 | $51.62 | $51.87 | $50.16 | $50.55 | $43.10 | 2,644,536 |
2018-11-08 | $52.96 | $55.07 | $51.94 | $52.24 | $44.54 | 2,232,607 |
2018-11-07 | $52.57 | $53.64 | $52.30 | $52.97 | $45.16 | 2,597,948 |
2018-11-06 | $51.88 | $52.27 | $51.22 | $51.65 | $44.03 | 1,338,031 |
2018-11-05 | $51.72 | $52.22 | $50.75 | $51.91 | $44.26 | 2,557,189 |
2018-11-02 | $52.90 | $53.29 | $51.01 | $51.30 | $43.74 | 1,733,882 |
2018-11-01 | $51.75 | $52.75 | $51.24 | $52.60 | $44.84 | 1,660,980 |
2018-10-31 | $50.76 | $52.41 | $50.74 | $51.67 | $44.05 | 2,333,758 |
2018-10-30 | $49.84 | $50.29 | $48.81 | $50.05 | $42.67 | 1,703,054 |
2018-10-29 | $51.72 | $51.99 | $50.18 | $51.02 | $42.72 | 2,049,747 |
2018-10-26 | $51.83 | $52.11 | $50.38 | $51.44 | $43.07 | 1,349,619 |
2018-10-25 | $52.37 | $53.02 | $52.08 | $52.45 | $43.92 | 2,483,975 |
2018-10-24 | $54.11 | $54.34 | $51.37 | $51.50 | $43.12 | 2,159,421 |
2018-10-23 | $54.87 | $55.18 | $52.63 | $54.00 | $45.22 | 2,425,151 |
2018-10-22 | $56.57 | $56.82 | $55.77 | $56.24 | $47.09 | 2,057,225 |
2018-10-19 | $56.50 | $57.61 | $56.28 | $56.56 | $47.36 | 1,053,537 |
2018-10-18 | $56.33 | $57.23 | $55.93 | $56.48 | $47.29 | 1,702,972 |
2018-10-17 | $56.90 | $57.19 | $56.18 | $56.57 | $47.37 | 1,135,894 |
2018-10-16 | $55.86 | $57.23 | $55.40 | $56.65 | $47.43 | 1,569,589 |
2018-10-15 | $55.50 | $55.90 | $55.04 | $55.36 | $46.35 | 665,869 |
2018-10-12 | $56.13 | $56.56 | $54.23 | $55.42 | $46.40 | 2,218,093 |
2018-10-11 | $56.64 | $56.83 | $54.69 | $55.29 | $46.30 | 3,028,061 |
2018-10-10 | $57.93 | $58.04 | $56.81 | $56.83 | $47.59 | 1,633,445 |
2018-10-09 | $57.96 | $58.49 | $57.56 | $58.02 | $48.58 | 1,025,325 |
2018-10-08 | $58.07 | $58.38 | $57.43 | $57.73 | $48.34 | 1,186,709 |
2018-10-05 | $58.25 | $58.61 | $57.88 | $58.51 | $48.99 | 816,909 |
2018-10-04 | $58.33 | $58.85 | $57.72 | $58.31 | $48.82 | 1,002,506 |
2018-10-03 | $57.92 | $59.21 | $57.02 | $58.38 | $48.88 | 2,938,925 |
2018-10-02 | $57.76 | $57.84 | $57.01 | $57.14 | $47.85 | 1,726,924 |
2018-10-01 | $56.64 | $57.93 | $56.49 | $57.59 | $48.22 | 1,429,181 |
2018-09-28 | $56.24 | $57.14 | $56.23 | $56.31 | $47.15 | 1,301,406 |
2018-09-27 | $55.73 | $56.48 | $55.56 | $56.39 | $47.22 | 1,796,721 |
2018-09-26 | $56.03 | $56.45 | $55.37 | $55.39 | $46.38 | 1,294,702 |
2018-09-25 | $56.03 | $56.51 | $55.80 | $56.12 | $46.99 | 2,846,686 |
2018-09-24 | $55.89 | $56.38 | $55.17 | $55.69 | $46.63 | 2,864,713 |
2018-09-21 | $55.65 | $55.84 | $55.06 | $55.33 | $46.33 | 4,273,388 |
2018-09-20 | $56.11 | $56.11 | $55.18 | $55.26 | $46.27 | 2,397,031 |
2018-09-19 | $55.83 | $56.36 | $55.81 | $56.00 | $46.89 | 2,337,167 |
2018-09-18 | $55.78 | $56.74 | $55.58 | $55.85 | $46.76 | 2,366,069 |
2018-09-17 | $55.24 | $55.61 | $54.56 | $54.65 | $45.76 | 1,755,022 |
2018-09-14 | $55.48 | $55.48 | $54.30 | $55.13 | $46.16 | 1,486,606 |
2018-09-13 | $55.55 | $55.81 | $55.10 | $55.52 | $46.49 | 2,065,197 |
2018-09-12 | $55.05 | $55.75 | $54.58 | $55.57 | $46.53 | 2,399,345 |
2018-09-11 | $54.21 | $55.24 | $54.13 | $54.83 | $45.91 | 1,989,192 |
2018-09-10 | $54.05 | $54.68 | $54.03 | $54.09 | $45.29 | 1,234,467 |
2018-09-07 | $53.61 | $54.17 | $53.29 | $53.98 | $45.20 | 1,146,055 |
2018-09-06 | $54.67 | $54.88 | $53.86 | $53.94 | $45.17 | 1,672,645 |
2018-09-05 | $54.41 | $54.71 | $53.32 | $54.67 | $45.78 | 1,122,332 |
2018-09-04 | $55.14 | $55.34 | $54.09 | $54.39 | $45.54 | 1,529,419 |
2018-08-31 | $54.97 | $55.31 | $54.56 | $55.07 | $46.11 | 1,591,752 |
2018-08-30 | $55.48 | $55.54 | $54.72 | $55.30 | $46.30 | 1,699,426 |
2018-08-29 | $55.59 | $55.81 | $55.03 | $55.48 | $46.46 | 1,463,047 |
2018-08-28 | $55.80 | $56.42 | $55.25 | $55.47 | $46.45 | 1,595,069 |
2018-08-27 | $55.62 | $55.95 | $55.40 | $55.85 | $46.76 | 1,340,371 |
2018-08-24 | $55.60 | $55.91 | $55.19 | $55.67 | $46.61 | 1,214,886 |
2018-08-23 | $55.63 | $55.73 | $55.09 | $55.38 | $46.37 | 1,322,142 |
2018-08-22 | $54.61 | $55.80 | $54.52 | $55.71 | $46.65 | 1,866,093 |
2018-08-21 | $54.60 | $55.06 | $54.22 | $54.29 | $45.46 | 1,759,366 |
2018-08-20 | $53.92 | $54.40 | $53.87 | $54.22 | $45.40 | 1,406,473 |
2018-08-17 | $53.10 | $54.08 | $52.94 | $53.92 | $45.15 | 1,159,084 |
2018-08-16 | $52.80 | $53.46 | $52.65 | $52.92 | $44.31 | 1,084,683 |
2018-08-15 | $52.96 | $53.29 | $51.72 | $52.45 | $43.92 | 1,519,084 |
2018-08-14 | $53.39 | $53.95 | $53.36 | $53.47 | $44.77 | 1,648,318 |
2018-08-13 | $54.07 | $54.24 | $52.97 | $53.01 | $44.39 | 1,428,159 |
2018-08-10 | $52.50 | $54.19 | $52.28 | $53.98 | $45.20 | 2,283,092 |
2018-08-09 | $53.26 | $54.81 | $52.26 | $52.52 | $43.98 | 3,031,880 |
2018-08-08 | $52.33 | $53.26 | $52.32 | $53.18 | $44.53 | 2,219,996 |
2018-08-07 | $53.14 | $53.45 | $52.51 | $52.75 | $44.17 | 2,289,489 |
2018-08-06 | $51.84 | $52.90 | $51.62 | $52.89 | $44.29 | 2,352,803 |
2018-08-03 | $51.90 | $52.37 | $51.33 | $51.63 | $43.23 | 1,690,846 |
2018-08-02 | $51.39 | $52.08 | $51.06 | $51.92 | $43.47 | 1,963,390 |
2018-08-01 | $50.67 | $51.72 | $50.46 | $51.59 | $43.20 | 1,380,512 |
2018-07-31 | $51.36 | $51.77 | $50.67 | $51.07 | $42.76 | 1,711,474 |
2018-07-30 | $51.63 | $52.25 | $51.43 | $52.16 | $42.91 | 2,211,805 |
2018-07-27 | $52.61 | $52.74 | $51.21 | $51.24 | $42.15 | 1,943,368 |
2018-07-26 | $52.43 | $53.00 | $52.43 | $52.82 | $43.45 | 1,427,353 |
2018-07-25 | $52.00 | $52.76 | $51.71 | $52.59 | $43.26 | 1,842,951 |
2018-07-24 | $52.24 | $52.42 | $51.93 | $52.03 | $42.80 | 1,893,641 |
2018-07-23 | $51.83 | $52.19 | $51.58 | $51.98 | $42.76 | 1,488,565 |
2018-07-20 | $52.54 | $52.63 | $51.53 | $51.63 | $42.47 | 1,776,053 |
2018-07-19 | $52.89 | $53.24 | $52.07 | $52.30 | $43.03 | 2,696,084 |
2018-07-18 | $51.19 | $52.01 | $50.55 | $51.76 | $42.58 | 1,825,988 |
2018-07-17 | $51.48 | $51.75 | $51.06 | $51.60 | $42.45 | 1,623,410 |
2018-07-16 | $51.81 | $52.22 | $51.20 | $51.68 | $42.52 | 1,661,450 |
2018-07-13 | $51.42 | $52.54 | $51.23 | $52.26 | $42.99 | 2,546,535 |
2018-07-12 | $50.70 | $51.30 | $49.98 | $51.19 | $42.11 | 1,863,952 |
2018-07-11 | $50.43 | $51.10 | $49.97 | $50.49 | $41.54 | 1,373,507 |
2018-07-10 | $50.85 | $51.32 | $50.54 | $50.90 | $41.87 | 1,937,438 |
2018-07-09 | $50.19 | $50.79 | $50.03 | $50.63 | $41.65 | 1,591,112 |
2018-07-06 | $48.71 | $49.88 | $48.52 | $49.84 | $41.00 | 1,484,112 |
2018-07-05 | $48.76 | $48.97 | $48.46 | $48.60 | $39.98 | 1,346,051 |
2018-07-03 | $48.90 | $49.26 | $48.28 | $48.66 | $40.03 | 1,046,779 |
2018-07-02 | $49.25 | $49.39 | $48.03 | $48.27 | $39.71 | 2,352,867 |
2018-06-29 | $50.46 | $50.75 | $49.49 | $49.49 | $40.71 | 2,497,710 |
2018-06-28 | $49.50 | $50.34 | $48.85 | $50.21 | $41.31 | 1,835,293 |
2018-06-27 | $49.57 | $50.27 | $48.98 | $49.21 | $40.48 | 2,864,935 |
2018-06-26 | $48.69 | $49.17 | $47.81 | $49.01 | $40.32 | 2,435,952 |
2018-06-25 | $49.36 | $49.69 | $48.35 | $48.49 | $39.89 | 2,693,091 |
2018-06-22 | $49.74 | $50.67 | $49.01 | $49.45 | $40.68 | 3,066,474 |
2018-06-21 | $48.10 | $48.69 | $47.99 | $48.24 | $39.69 | 1,575,422 |
2018-06-20 | $48.18 | $48.70 | $47.92 | $48.52 | $39.92 | 2,631,589 |
2018-06-19 | $46.82 | $47.89 | $46.68 | $47.66 | $39.21 | 1,907,688 |
2018-06-18 | $46.41 | $47.77 | $46.41 | $47.40 | $38.99 | 1,988,607 |
2018-06-15 | $48.28 | $48.41 | $46.38 | $46.54 | $38.29 | 3,634,481 |
2018-06-14 | $48.31 | $48.76 | $47.91 | $48.52 | $39.92 | 1,563,583 |
2018-06-13 | $48.47 | $48.66 | $47.49 | $47.93 | $39.43 | 2,780,731 |
2018-06-12 | $49.99 | $50.20 | $48.64 | $48.78 | $40.13 | 2,906,712 |
2018-06-11 | $49.30 | $50.85 | $48.80 | $50.64 | $41.66 | 2,476,749 |
2018-06-08 | $49.71 | $49.76 | $48.77 | $49.31 | $40.57 | 1,897,892 |
2018-06-07 | $49.09 | $49.84 | $48.84 | $49.72 | $40.90 | 1,824,837 |
2018-06-06 | $48.89 | $49.31 | $48.50 | $48.77 | $40.12 | 1,472,585 |
2018-06-05 | $48.53 | $49.15 | $48.43 | $48.78 | $40.13 | 2,237,875 |
2018-06-04 | $49.08 | $49.28 | $48.30 | $48.71 | $40.07 | 1,644,751 |
2018-06-01 | $48.87 | $49.55 | $48.54 | $48.79 | $40.14 | 2,393,017 |
2018-05-31 | $47.88 | $48.80 | $47.79 | $48.63 | $40.01 | 2,548,304 |
2018-05-30 | $46.97 | $48.67 | $46.80 | $48.35 | $39.78 | 2,329,725 |
2018-05-29 | $46.31 | $47.12 | $46.31 | $46.61 | $38.34 | 1,987,910 |
2018-05-25 | $46.50 | $46.88 | $45.82 | $46.79 | $38.49 | 2,122,804 |
2018-05-24 | $47.81 | $48.13 | $46.50 | $47.29 | $38.90 | 2,389,590 |
2018-05-23 | $48.14 | $48.66 | $47.50 | $48.51 | $39.91 | 1,797,292 |
2018-05-22 | $48.94 | $49.49 | $48.50 | $48.53 | $39.92 | 2,376,842 |
2018-05-21 | $48.58 | $48.94 | $48.21 | $48.73 | $40.09 | 1,552,685 |
2018-05-18 | $48.59 | $48.64 | $48.03 | $48.34 | $39.77 | 1,413,499 |
2018-05-17 | $48.68 | $49.22 | $48.30 | $48.57 | $39.96 | 1,732,464 |
2018-05-16 | $48.86 | $48.90 | $48.28 | $48.59 | $39.97 | 1,776,210 |
2018-05-15 | $48.76 | $48.98 | $48.27 | $48.71 | $40.07 | 2,113,414 |
2018-05-14 | $48.36 | $48.96 | $48.23 | $48.85 | $40.19 | 1,020,146 |
2018-05-11 | $48.12 | $48.47 | $47.86 | $48.12 | $39.59 | 1,004,309 |
2018-05-10 | $47.94 | $48.36 | $47.62 | $48.07 | $39.55 | 1,235,865 |
2018-05-09 | $47.63 | $48.62 | $47.34 | $47.59 | $39.15 | 1,852,788 |
2018-05-08 | $46.43 | $47.46 | $45.44 | $47.40 | $38.99 | 2,416,802 |
2018-05-07 | $46.41 | $47.67 | $46.34 | $46.55 | $38.30 | 2,274,666 |
2018-05-04 | $46.09 | $46.60 | $45.67 | $46.03 | $37.87 | 1,675,645 |
2018-05-03 | $46.43 | $47.48 | $46.01 | $46.30 | $38.09 | 3,503,436 |
2018-05-02 | $46.43 | $47.62 | $46.43 | $47.43 | $39.02 | 2,646,375 |
2018-05-01 | $46.88 | $47.29 | $46.58 | $46.68 | $38.40 | 1,798,562 |
2018-04-30 | $46.20 | $47.54 | $46.20 | $46.97 | $38.64 | 3,036,242 |
2018-04-27 | $46.55 | $47.73 | $46.32 | $47.37 | $38.23 | 1,547,173 |
2018-04-26 | $46.90 | $47.23 | $46.27 | $46.63 | $37.63 | 976,569 |
2018-04-25 | $46.04 | $46.80 | $45.20 | $46.75 | $37.73 | 1,623,194 |
2018-04-24 | $48.16 | $48.18 | $46.11 | $46.28 | $37.35 | 1,935,164 |
2018-04-23 | $47.46 | $48.19 | $47.18 | $47.99 | $38.73 | 1,224,014 |
2018-04-20 | $47.11 | $48.10 | $46.91 | $47.59 | $38.41 | 1,669,207 |
2018-04-19 | $48.26 | $48.50 | $47.09 | $47.17 | $38.07 | 2,125,558 |
2018-04-18 | $47.59 | $48.28 | $47.59 | $48.03 | $38.76 | 1,814,868 |
2018-04-17 | $46.64 | $47.66 | $46.64 | $47.25 | $38.13 | 1,998,479 |
2018-04-16 | $45.40 | $46.82 | $45.32 | $46.64 | $37.64 | 1,977,212 |
2018-04-13 | $45.08 | $45.97 | $44.90 | $45.20 | $36.48 | 1,848,419 |
2018-04-12 | $45.65 | $45.65 | $44.94 | $45.08 | $36.38 | 2,019,152 |
2018-04-11 | $46.10 | $46.61 | $45.43 | $45.64 | $36.83 | 3,035,757 |
2018-04-10 | $45.41 | $46.79 | $44.84 | $46.26 | $37.33 | 3,323,551 |
2018-04-09 | $45.34 | $45.74 | $44.60 | $44.62 | $36.01 | 2,211,367 |
2018-04-06 | $44.87 | $45.85 | $44.36 | $44.95 | $36.28 | 2,271,085 |
2018-04-05 | $43.77 | $45.70 | $43.77 | $45.22 | $36.49 | 2,669,938 |
2018-04-04 | $42.40 | $43.74 | $41.75 | $43.69 | $35.26 | 3,097,972 |
2018-04-03 | $43.56 | $43.94 | $42.35 | $43.88 | $35.41 | 1,630,012 |
2018-04-02 | $43.90 | $44.45 | $42.95 | $43.42 | $35.04 | 2,590,443 |
2018-03-29 | $43.73 | $44.95 | $43.51 | $44.00 | $35.51 | 4,318,426 |
2018-03-28 | $45.30 | $45.53 | $43.35 | $43.74 | $35.30 | 4,264,827 |
2018-03-27 | $46.40 | $46.53 | $45.15 | $45.46 | $36.69 | 1,982,504 |
2018-03-26 | $46.65 | $46.65 | $45.42 | $46.39 | $37.44 | 2,254,409 |
2018-03-23 | $46.64 | $47.14 | $46.14 | $46.22 | $37.30 | 1,707,602 |
2018-03-22 | $46.88 | $47.41 | $46.40 | $46.49 | $37.52 | 1,368,052 |
2018-03-21 | $46.59 | $47.81 | $46.32 | $47.50 | $38.33 | 2,331,309 |
2018-03-20 | $46.60 | $46.97 | $45.94 | $46.43 | $37.47 | 2,255,124 |
2018-03-19 | $47.61 | $47.62 | $45.31 | $46.16 | $37.25 | 1,931,262 |
2018-03-16 | $46.62 | $48.08 | $45.94 | $47.73 | $38.52 | 2,452,575 |
2018-03-15 | $47.02 | $47.72 | $44.30 | $46.35 | $37.41 | 3,813,320 |
2018-03-14 | $47.25 | $47.39 | $46.56 | $46.74 | $37.72 | 1,693,801 |
2018-03-13 | $46.97 | $47.37 | $46.72 | $47.14 | $38.04 | 1,722,034 |
2018-03-12 | $45.75 | $46.74 | $45.75 | $46.71 | $37.70 | 1,854,595 |
2018-03-09 | $45.19 | $45.80 | $44.92 | $45.66 | $36.85 | 1,532,213 |
2018-03-08 | $45.21 | $45.47 | $44.42 | $44.77 | $36.13 | 1,490,756 |
2018-03-07 | $45.88 | $46.46 | $44.65 | $45.09 | $36.39 | 1,989,152 |
2018-03-06 | $46.90 | $46.97 | $46.15 | $46.25 | $37.33 | 1,332,151 |
2018-03-05 | $45.50 | $46.84 | $45.50 | $46.55 | $37.57 | 1,001,051 |
2018-03-02 | $45.05 | $45.71 | $44.16 | $45.67 | $36.86 | 1,487,600 |
2018-03-01 | $44.81 | $45.54 | $44.43 | $45.30 | $36.56 | 1,919,666 |
2018-02-28 | $46.13 | $46.50 | $44.60 | $44.65 | $36.03 | 2,384,222 |
2018-02-27 | $47.09 | $47.45 | $45.86 | $45.93 | $37.07 | 1,956,721 |
2018-02-26 | $47.31 | $47.34 | $46.12 | $47.19 | $38.08 | 1,665,876 |
2018-02-23 | $46.37 | $47.18 | $45.93 | $46.97 | $37.91 | 1,320,873 |
2018-02-22 | $47.03 | $47.22 | $45.82 | $45.96 | $37.09 | 2,225,194 |
2018-02-21 | $47.72 | $47.88 | $46.70 | $46.74 | $37.72 | 2,688,042 |
2018-02-20 | $47.96 | $48.23 | $47.14 | $47.75 | $38.54 | 2,424,159 |
2018-02-16 | $49.55 | $49.55 | $47.56 | $47.91 | $38.67 | 3,586,285 |
2018-02-15 | $48.17 | $49.97 | $47.58 | $49.85 | $40.23 | 3,413,662 |
2018-02-14 | $46.65 | $48.14 | $46.47 | $47.81 | $38.58 | 1,781,457 |
2018-02-13 | $46.82 | $47.51 | $46.39 | $47.30 | $38.17 | 1,505,406 |
2018-02-12 | $45.87 | $47.30 | $45.57 | $47.03 | $37.95 | 1,572,041 |
2018-02-09 | $45.77 | $46.12 | $43.47 | $45.17 | $36.45 | 2,514,444 |
2018-02-08 | $47.68 | $47.96 | $45.26 | $45.30 | $36.56 | 2,893,288 |
2018-02-07 | $46.76 | $48.66 | $46.76 | $47.57 | $38.39 | 3,279,285 |
2018-02-06 | $44.82 | $46.71 | $44.25 | $46.48 | $37.51 | 2,340,316 |
2018-02-05 | $46.60 | $46.99 | $45.56 | $45.83 | $36.99 | 2,407,768 |
2018-02-02 | $48.32 | $48.71 | $46.97 | $47.14 | $38.04 | 2,222,943 |
2018-02-01 | $48.47 | $49.55 | $48.34 | $48.91 | $39.47 | 1,817,279 |
2018-01-31 | $47.15 | $48.11 | $47.07 | $48.00 | $38.74 | 2,058,168 |
2018-01-30 | $48.27 | $48.43 | $47.66 | $47.92 | $37.95 | 2,191,264 |
2018-01-29 | $49.69 | $49.83 | $48.77 | $48.89 | $38.72 | 2,210,904 |
2018-01-26 | $50.29 | $50.45 | $49.70 | $49.99 | $39.59 | 1,234,599 |
2018-01-25 | $51.02 | $51.33 | $49.81 | $50.00 | $39.60 | 1,576,169 |
2018-01-24 | $51.30 | $51.60 | $50.75 | $50.79 | $40.23 | 1,210,504 |
2018-01-23 | $51.00 | $51.42 | $50.17 | $51.03 | $40.42 | 1,264,983 |
2018-01-22 | $50.79 | $51.20 | $50.42 | $51.00 | $40.39 | 1,487,054 |
2018-01-19 | $50.43 | $50.76 | $49.39 | $50.73 | $40.18 | 1,500,073 |
2018-01-18 | $51.28 | $51.36 | $50.41 | $50.69 | $40.15 | 1,547,130 |
2018-01-17 | $51.00 | $51.76 | $50.42 | $51.21 | $40.56 | 2,082,504 |
2018-01-16 | $51.81 | $52.08 | $50.67 | $50.75 | $40.20 | 2,954,250 |
2018-01-12 | $50.97 | $51.68 | $50.22 | $51.44 | $40.74 | 1,880,515 |
2018-01-11 | $49.83 | $50.93 | $49.60 | $50.82 | $40.25 | 2,345,382 |
2018-01-10 | $48.51 | $49.91 | $48.31 | $49.52 | $39.22 | 1,970,351 |
2018-01-09 | $48.65 | $48.75 | $48.17 | $48.52 | $38.43 | 853,792 |
2018-01-08 | $48.33 | $48.67 | $47.86 | $48.59 | $38.48 | 1,528,763 |
2018-01-05 | $50.37 | $50.40 | $48.00 | $48.45 | $38.37 | 3,131,172 |
2018-01-04 | $50.21 | $50.58 | $49.94 | $50.37 | $39.89 | 2,266,795 |
2018-01-03 | $49.50 | $50.24 | $49.25 | $49.93 | $39.55 | 2,900,595 |
2018-01-02 | $48.84 | $49.17 | $48.33 | $49.09 | $38.88 | 1,842,321 |
2017-12-29 | $48.30 | $48.57 | $48.03 | $48.42 | $38.35 | 1,229,631 |
2017-12-28 | $47.69 | $48.29 | $47.28 | $48.19 | $38.17 | 1,390,419 |
2017-12-27 | $47.35 | $47.66 | $46.90 | $47.62 | $37.72 | 832,444 |
2017-12-26 | $47.41 | $47.54 | $47.05 | $47.31 | $37.47 | 1,456,195 |
2017-12-22 | $46.34 | $47.21 | $46.20 | $47.19 | $37.38 | 1,561,810 |
2017-12-21 | $45.38 | $46.44 | $45.06 | $46.25 | $36.63 | 1,658,967 |
2017-12-20 | $45.67 | $45.83 | $44.43 | $45.54 | $36.07 | 2,284,706 |
2017-12-19 | $47.14 | $47.21 | $45.60 | $45.69 | $36.19 | 2,238,449 |
2017-12-18 | $46.62 | $47.47 | $46.62 | $47.02 | $37.24 | 2,222,193 |
2017-12-15 | $47.27 | $47.36 | $46.28 | $46.36 | $36.72 | 2,931,760 |
2017-12-14 | $46.59 | $47.51 | $46.58 | $47.00 | $37.23 | 1,480,130 |
2017-12-13 | $46.55 | $47.04 | $46.28 | $46.66 | $36.96 | 1,358,799 |
2017-12-12 | $46.34 | $47.05 | $46.06 | $46.40 | $36.75 | 2,367,990 |
2017-12-11 | $45.52 | $46.79 | $45.49 | $46.24 | $36.62 | 2,287,041 |
2017-12-08 | $45.36 | $45.50 | $44.67 | $45.36 | $35.93 | 1,731,321 |
2017-12-07 | $43.80 | $45.20 | $43.62 | $45.01 | $35.65 | 1,595,888 |
2017-12-06 | $44.64 | $44.81 | $43.43 | $43.65 | $34.57 | 1,835,237 |
2017-12-05 | $44.95 | $45.30 | $44.31 | $45.03 | $35.66 | 1,881,238 |
2017-12-04 | $44.41 | $45.38 | $44.17 | $44.80 | $35.48 | 2,383,025 |
2017-12-01 | $43.89 | $44.85 | $43.60 | $44.20 | $35.01 | 2,323,252 |
2017-11-30 | $42.12 | $43.50 | $41.90 | $43.40 | $34.37 | 2,678,707 |
2017-11-29 | $41.43 | $41.93 | $41.13 | $41.73 | $33.05 | 2,810,889 |
2017-11-28 | $42.03 | $42.11 | $41.15 | $41.59 | $32.94 | 1,651,086 |
2017-11-27 | $43.00 | $43.10 | $41.95 | $42.12 | $33.36 | 1,694,616 |
2017-11-24 | $43.73 | $43.96 | $43.26 | $43.39 | $34.37 | 581,131 |
2017-11-22 | $42.75 | $43.59 | $42.34 | $43.28 | $34.28 | 1,259,818 |
2017-11-21 | $42.70 | $43.12 | $41.83 | $42.23 | $33.45 | 1,871,900 |
2017-11-20 | $41.93 | $42.63 | $41.03 | $42.60 | $33.74 | 1,610,137 |
2017-11-17 | $42.22 | $42.49 | $41.64 | $42.04 | $33.30 | 993,837 |
2017-11-16 | $43.15 | $43.15 | $41.41 | $41.90 | $33.19 | 1,362,881 |
2017-11-15 | $41.29 | $42.76 | $40.57 | $42.32 | $33.52 | 1,858,890 |
2017-11-14 | $42.13 | $42.45 | $41.50 | $41.56 | $32.92 | 1,636,229 |
2017-11-13 | $44.08 | $44.08 | $42.14 | $42.29 | $33.49 | 1,460,953 |
2017-11-10 | $44.39 | $44.99 | $44.03 | $44.13 | $34.95 | 1,611,511 |
2017-11-09 | $43.40 | $44.66 | $42.96 | $44.36 | $35.13 | 1,449,650 |
2017-11-08 | $44.31 | $44.59 | $43.60 | $43.67 | $34.59 | 1,164,564 |
2017-11-07 | $44.01 | $44.42 | $43.58 | $44.29 | $35.08 | 2,347,584 |
2017-11-06 | $43.90 | $45.35 | $43.90 | $45.28 | $35.86 | 2,202,678 |
2017-11-03 | $42.95 | $44.01 | $42.60 | $43.89 | $34.76 | 2,419,242 |
2017-11-02 | $42.67 | $44.69 | $42.33 | $42.82 | $33.91 | 4,447,598 |
2017-11-01 | $41.89 | $42.51 | $41.64 | $42.01 | $33.27 | 3,318,644 |
2017-10-31 | $41.15 | $41.51 | $40.65 | $41.50 | $32.87 | 1,876,054 |
2017-10-30 | $42.06 | $42.74 | $41.97 | $42.20 | $32.71 | 1,871,632 |
2017-10-27 | $40.71 | $42.40 | $40.43 | $42.06 | $32.60 | 2,702,417 |
2017-10-26 | $40.26 | $41.35 | $39.59 | $40.69 | $31.54 | 2,962,682 |
2017-10-25 | $42.18 | $42.26 | $40.22 | $40.33 | $31.26 | 2,745,577 |
2017-10-24 | $42.97 | $43.27 | $41.98 | $42.34 | $32.81 | 2,132,695 |
2017-10-23 | $43.85 | $43.94 | $42.63 | $42.77 | $33.15 | 1,587,816 |
2017-10-20 | $44.64 | $44.95 | $43.65 | $43.78 | $33.93 | 1,189,104 |
2017-10-19 | $44.14 | $44.51 | $43.78 | $44.49 | $34.48 | 1,496,804 |
2017-10-18 | $45.44 | $45.64 | $44.39 | $44.46 | $34.46 | 1,741,834 |
2017-10-17 | $44.98 | $45.71 | $44.50 | $45.38 | $35.17 | 2,126,810 |
2017-10-16 | $47.05 | $47.41 | $45.44 | $45.69 | $35.41 | 2,286,186 |
2017-10-13 | $47.99 | $47.99 | $47.00 | $47.23 | $36.60 | 1,307,663 |
2017-10-12 | $47.28 | $47.75 | $47.22 | $47.46 | $36.78 | 1,188,481 |
2017-10-11 | $47.66 | $48.08 | $47.25 | $47.78 | $37.03 | 1,071,003 |
2017-10-10 | $48.25 | $48.44 | $47.53 | $47.66 | $36.94 | 1,265,785 |
2017-10-09 | $48.27 | $48.44 | $47.81 | $47.88 | $37.11 | 562,471 |
2017-10-06 | $47.65 | $48.26 | $47.05 | $48.08 | $37.26 | 1,030,893 |
2017-10-05 | $47.20 | $48.45 | $47.16 | $48.27 | $37.41 | 1,871,166 |
2017-10-04 | $47.38 | $47.38 | $46.68 | $46.86 | $36.32 | 1,253,667 |
2017-10-03 | $47.16 | $47.57 | $46.95 | $47.38 | $36.72 | 1,164,677 |
2017-10-02 | $46.57 | $46.92 | $46.15 | $46.91 | $36.36 | 1,709,982 |
2017-09-29 | $47.33 | $47.61 | $46.94 | $47.30 | $36.66 | 1,466,019 |
2017-09-28 | $48.28 | $48.36 | $46.93 | $47.51 | $36.82 | 1,285,567 |
2017-09-27 | $47.92 | $48.24 | $47.32 | $48.24 | $37.39 | 954,916 |
2017-09-26 | $48.26 | $48.34 | $47.42 | $47.79 | $37.04 | 1,191,675 |
2017-09-25 | $47.36 | $48.73 | $47.12 | $48.35 | $37.47 | 2,149,436 |
2017-09-22 | $46.85 | $47.01 | $46.53 | $46.96 | $36.40 | 790,719 |
2017-09-21 | $47.94 | $48.15 | $46.62 | $46.82 | $36.29 | 1,161,317 |
2017-09-20 | $47.73 | $48.20 | $47.50 | $48.18 | $37.34 | 1,741,265 |
2017-09-19 | $47.29 | $48.08 | $46.95 | $47.49 | $36.81 | 1,234,276 |
2017-09-18 | $46.80 | $47.42 | $46.75 | $47.23 | $36.60 | 2,026,475 |
2017-09-15 | $47.97 | $48.03 | $46.86 | $46.93 | $36.37 | 1,984,842 |
2017-09-14 | $47.40 | $48.03 | $47.34 | $47.69 | $36.96 | 1,594,250 |
2017-09-13 | $46.55 | $47.52 | $46.29 | $47.18 | $36.57 | 1,694,071 |
2017-09-12 | $45.57 | $46.52 | $45.57 | $46.39 | $35.95 | 1,219,956 |
2017-09-11 | $45.22 | $45.76 | $45.21 | $45.55 | $35.30 | 854,709 |
2017-09-08 | $45.32 | $45.61 | $44.84 | $45.21 | $35.04 | 831,847 |
2017-09-07 | $45.50 | $45.97 | $45.26 | $45.57 | $35.32 | 958,919 |
2017-09-06 | $45.14 | $46.29 | $44.95 | $45.63 | $35.36 | 1,758,222 |
2017-09-05 | $44.95 | $45.02 | $44.22 | $44.72 | $34.66 | 979,588 |
2017-09-01 | $44.65 | $44.82 | $44.08 | $44.54 | $34.52 | 1,223,540 |
2017-08-31 | $44.00 | $44.62 | $43.67 | $44.57 | $34.54 | 1,520,759 |
2017-08-30 | $43.23 | $43.77 | $42.79 | $43.73 | $33.89 | 1,308,454 |
2017-08-29 | $43.03 | $43.57 | $42.49 | $43.44 | $33.67 | 1,184,584 |
2017-08-28 | $44.04 | $44.40 | $43.23 | $43.28 | $33.54 | 1,377,360 |
2017-08-25 | $44.22 | $44.33 | $43.94 | $44.09 | $34.17 | 1,180,823 |
2017-08-24 | $44.37 | $44.63 | $43.99 | $44.00 | $34.10 | 965,880 |
2017-08-23 | $44.33 | $44.97 | $44.23 | $44.53 | $34.51 | 1,731,840 |
2017-08-22 | $43.43 | $44.72 | $43.26 | $44.65 | $34.60 | 1,441,274 |
2017-08-21 | $43.35 | $43.63 | $43.23 | $43.36 | $33.61 | 2,106,019 |
2017-08-18 | $42.80 | $43.44 | $42.52 | $43.31 | $33.57 | 1,943,860 |
2017-08-17 | $42.78 | $43.08 | $42.59 | $42.62 | $33.03 | 961,773 |
2017-08-16 | $43.15 | $43.60 | $42.66 | $42.87 | $33.23 | 1,643,027 |
2017-08-15 | $44.06 | $44.11 | $42.72 | $43.17 | $33.46 | 1,531,240 |
2017-08-14 | $44.41 | $44.75 | $43.67 | $43.72 | $33.88 | 1,502,792 |
2017-08-11 | $44.02 | $44.48 | $43.79 | $44.30 | $34.33 | 1,303,544 |
2017-08-10 | $45.03 | $45.46 | $44.07 | $44.15 | $34.22 | 1,820,752 |
2017-08-09 | $43.99 | $44.88 | $43.85 | $44.86 | $34.77 | 2,027,257 |
2017-08-08 | $44.42 | $45.06 | $43.66 | $43.79 | $33.94 | 1,542,210 |
2017-08-07 | $45.56 | $45.69 | $44.65 | $44.80 | $34.72 | 1,291,409 |
2017-08-04 | $46.04 | $46.35 | $45.41 | $45.83 | $35.52 | 1,261,554 |
2017-08-03 | $46.15 | $46.77 | $45.50 | $46.01 | $35.66 | 1,672,466 |
2017-08-02 | $45.87 | $46.19 | $45.38 | $46.00 | $35.65 | 1,217,823 |
2017-08-01 | $46.58 | $46.58 | $45.60 | $46.22 | $35.82 | 1,183,732 |
2017-07-31 | $46.75 | $46.78 | $45.69 | $46.41 | $35.97 | 1,172,733 |
2017-07-28 | $46.41 | $47.28 | $46.12 | $46.77 | $36.25 | 2,609,514 |
2017-07-27 | $46.22 | $47.42 | $46.04 | $47.40 | $36.04 | 1,800,411 |
2017-07-26 | $46.84 | $46.94 | $46.17 | $46.25 | $35.16 | 1,632,042 |
2017-07-25 | $47.00 | $47.42 | $46.56 | $46.64 | $35.46 | 1,407,098 |
2017-07-24 | $45.96 | $46.36 | $45.65 | $46.30 | $35.20 | 1,192,786 |
2017-07-21 | $46.33 | $46.65 | $45.64 | $45.86 | $34.86 | 1,644,080 |
2017-07-20 | $47.04 | $47.20 | $46.15 | $46.39 | $35.27 | 1,147,397 |
2017-07-19 | $45.76 | $46.89 | $45.75 | $46.65 | $35.46 | 1,279,859 |
2017-07-18 | $46.30 | $46.50 | $45.55 | $45.92 | $34.91 | 1,734,858 |
2017-07-17 | $45.88 | $47.30 | $45.88 | $46.04 | $35.00 | 2,047,151 |
2017-07-14 | $45.24 | $45.86 | $45.06 | $45.74 | $34.77 | 1,258,471 |
2017-07-13 | $45.05 | $45.27 | $44.23 | $45.06 | $34.26 | 1,450,388 |
2017-07-12 | $45.08 | $45.97 | $44.89 | $45.20 | $34.36 | 2,089,406 |
2017-07-11 | $43.97 | $44.09 | $43.41 | $43.86 | $33.34 | 1,113,488 |
2017-07-10 | $43.49 | $43.95 | $43.00 | $43.84 | $33.33 | 1,239,173 |
2017-07-07 | $44.15 | $44.17 | $43.17 | $43.61 | $33.15 | 1,855,979 |
2017-07-06 | $43.90 | $45.07 | $43.55 | $44.47 | $33.81 | 1,979,415 |
2017-07-05 | $44.94 | $44.98 | $43.12 | $43.42 | $33.01 | 2,460,334 |
2017-07-03 | $45.44 | $45.92 | $44.80 | $45.02 | $34.23 | 1,109,458 |
2017-06-30 | $44.22 | $45.32 | $44.04 | $45.20 | $34.36 | 1,845,763 |
2017-06-29 | $44.28 | $44.87 | $43.75 | $43.83 | $33.32 | 1,708,703 |
2017-06-28 | $43.58 | $44.66 | $43.33 | $44.20 | $33.60 | 2,041,536 |
2017-06-27 | $43.27 | $44.31 | $43.19 | $43.53 | $33.09 | 3,371,604 |
2017-06-26 | $42.61 | $43.30 | $42.26 | $43.10 | $32.77 | 2,152,288 |
2017-06-23 | $41.72 | $42.70 | $41.43 | $42.60 | $32.39 | 3,160,699 |
2017-06-22 | $41.05 | $41.60 | $40.59 | $41.46 | $31.52 | 2,619,672 |
2017-06-21 | $40.89 | $41.74 | $40.25 | $40.68 | $30.93 | 4,519,177 |
2017-06-20 | $42.30 | $42.70 | $41.18 | $41.41 | $31.48 | 2,767,394 |
2017-06-19 | $43.53 | $43.71 | $42.95 | $43.00 | $32.69 | 1,416,864 |
2017-06-16 | $42.70 | $43.59 | $42.31 | $43.50 | $33.07 | 2,471,601 |
2017-06-15 | $43.29 | $43.93 | $42.43 | $42.45 | $32.27 | 2,992,876 |
2017-06-14 | $45.80 | $45.91 | $43.42 | $43.51 | $33.08 | 2,639,169 |
2017-06-13 | $45.88 | $46.31 | $45.66 | $45.82 | $34.83 | 1,598,011 |
2017-06-12 | $46.12 | $46.80 | $45.58 | $45.74 | $34.77 | 2,846,945 |
2017-06-09 | $44.44 | $45.94 | $44.43 | $45.77 | $34.80 | 4,965,492 |
2017-06-08 | $43.84 | $44.48 | $43.81 | $44.40 | $33.75 | 2,867,792 |
2017-06-07 | $45.33 | $45.98 | $43.83 | $44.09 | $33.52 | 2,602,632 |
2017-06-06 | $45.00 | $45.73 | $44.74 | $45.57 | $34.64 | 1,968,667 |
2017-06-05 | $45.21 | $45.70 | $45.10 | $45.13 | $34.31 | 1,782,815 |
2017-06-02 | $45.84 | $45.97 | $45.29 | $45.48 | $34.58 | 2,015,502 |
2017-06-01 | $46.09 | $46.36 | $45.67 | $45.86 | $34.86 | 1,735,581 |
2017-05-31 | $45.42 | $45.93 | $44.60 | $45.93 | $34.92 | 4,477,813 |
2017-05-30 | $47.21 | $47.30 | $45.91 | $45.92 | $34.91 | 3,318,771 |
2017-05-26 | $47.67 | $47.88 | $46.75 | $47.34 | $35.99 | 9,959,642 |
2017-05-25 | $49.44 | $50.19 | $47.69 | $48.47 | $36.85 | 1,902,360 |
2017-05-24 | $50.18 | $50.64 | $49.33 | $49.58 | $37.69 | 1,299,360 |
2017-05-23 | $51.26 | $51.26 | $50.24 | $50.26 | $38.21 | 1,631,878 |
2017-05-22 | $51.32 | $51.42 | $50.29 | $50.79 | $38.61 | 1,014,106 |
2017-05-19 | $49.68 | $51.42 | $49.68 | $50.92 | $38.71 | 1,931,223 |
2017-05-18 | $49.18 | $49.73 | $48.66 | $49.54 | $37.66 | 1,276,551 |
2017-05-17 | $50.84 | $50.84 | $49.53 | $49.55 | $37.67 | 1,039,439 |
2017-05-16 | $51.22 | $51.56 | $50.71 | $50.78 | $38.60 | 1,332,382 |
2017-05-15 | $51.76 | $52.14 | $50.97 | $51.20 | $38.92 | 1,337,922 |
2017-05-12 | $51.11 | $51.35 | $50.70 | $50.82 | $38.64 | 1,044,272 |
2017-05-11 | $51.56 | $51.56 | $50.76 | $50.89 | $38.69 | 1,604,778 |
2017-05-10 | $49.67 | $51.28 | $49.45 | $50.87 | $38.67 | 2,011,224 |
2017-05-09 | $50.27 | $50.52 | $48.65 | $49.26 | $37.45 | 1,757,156 |
2017-05-08 | $50.17 | $50.80 | $49.73 | $50.37 | $38.29 | 1,891,610 |
2017-05-05 | $48.81 | $50.91 | $48.81 | $50.37 | $38.29 | 4,013,120 |
2017-05-04 | $54.16 | $54.71 | $48.89 | $48.91 | $37.18 | 59,752 |
2017-05-03 | $55.52 | $56.07 | $54.69 | $55.00 | $41.81 | 1,389,552 |
2017-05-02 | $56.50 | $56.79 | $55.45 | $55.74 | $42.38 | 1,784,523 |
2017-05-01 | $55.25 | $55.88 | $55.25 | $55.86 | $42.47 | 1,058,497 |
2017-04-28 | $55.39 | $55.91 | $54.86 | $55.13 | $41.91 | 1,846,551 |
2017-04-27 | $56.67 | $57.39 | $55.55 | $56.15 | $41.99 | 1,686,258 |
2017-04-26 | $56.76 | $57.78 | $56.45 | $57.04 | $42.66 | 1,506,167 |
2017-04-25 | $56.02 | $57.12 | $55.99 | $56.98 | $42.61 | 1,448,492 |
2017-04-24 | $55.92 | $56.47 | $54.81 | $56.16 | $42.00 | 1,699,623 |
2017-04-21 | $56.19 | $56.19 | $55.22 | $55.43 | $41.46 | 1,627,930 |
2017-04-20 | $55.93 | $56.61 | $55.59 | $56.19 | $42.02 | 1,705,414 |
2017-04-19 | $57.52 | $57.75 | $55.41 | $55.75 | $41.69 | 2,143,783 |
2017-04-18 | $57.68 | $57.80 | $57.08 | $57.52 | $43.02 | 1,666,071 |
2017-04-17 | $58.57 | $58.57 | $57.52 | $57.87 | $43.28 | 1,243,140 |
2017-04-13 | $58.90 | $58.97 | $57.71 | $58.44 | $43.71 | 1,350,441 |
2017-04-12 | $59.62 | $59.62 | $58.64 | $58.88 | $44.04 | 1,107,413 |
2017-04-11 | $59.79 | $59.80 | $59.06 | $59.36 | $44.39 | 1,407,614 |
2017-04-10 | $59.60 | $60.06 | $59.31 | $59.72 | $44.66 | 986,048 |
2017-04-07 | $59.60 | $59.87 | $59.02 | $59.35 | $44.39 | 1,658,726 |
2017-04-06 | $58.88 | $59.91 | $58.46 | $59.32 | $44.36 | 1,412,332 |
2017-04-05 | $60.11 | $60.62 | $58.28 | $58.33 | $43.62 | 1,588,520 |
2017-04-04 | $59.83 | $59.83 | $58.61 | $59.48 | $44.48 | 1,358,330 |
2017-04-03 | $59.72 | $60.22 | $58.47 | $59.49 | $44.49 | 2,211,138 |
2017-03-31 | $58.50 | $60.00 | $58.47 | $59.90 | $44.80 | 2,103,996 |
2017-03-30 | $59.35 | $59.47 | $58.31 | $59.06 | $44.17 | 1,477,855 |
2017-03-29 | $57.20 | $59.28 | $57.20 | $59.01 | $44.13 | 1,995,877 |
2017-03-28 | $57.10 | $57.69 | $56.57 | $57.32 | $42.87 | 1,684,259 |
2017-03-27 | $55.93 | $56.98 | $55.30 | $56.85 | $42.52 | 1,938,664 |
2017-03-24 | $56.79 | $57.23 | $56.48 | $56.69 | $42.40 | 1,698,434 |
2017-03-23 | $56.28 | $56.96 | $55.95 | $56.74 | $42.44 | 1,184,524 |
2017-03-22 | $55.97 | $56.65 | $55.70 | $56.21 | $42.04 | 1,677,929 |
2017-03-21 | $57.29 | $57.82 | $55.90 | $56.30 | $42.11 | 2,331,173 |
2017-03-20 | $55.95 | $57.08 | $55.59 | $56.92 | $42.57 | 1,377,323 |
2017-03-17 | $56.81 | $57.25 | $56.15 | $56.47 | $42.23 | 4,488,939 |
2017-03-16 | $57.23 | $57.24 | $55.82 | $56.82 | $42.50 | 1,540,459 |
2017-03-15 | $55.87 | $57.00 | $54.90 | $56.86 | $42.53 | 2,257,654 |
2017-03-14 | $55.54 | $55.74 | $53.94 | $54.96 | $41.10 | 1,797,395 |
2017-03-13 | $56.15 | $57.23 | $56.15 | $56.52 | $42.27 | 1,551,132 |
2017-03-10 | $55.81 | $56.01 | $55.18 | $55.72 | $41.67 | 1,874,010 |
2017-03-09 | $56.00 | $56.43 | $53.74 | $55.52 | $41.52 | 3,694,694 |
2017-03-08 | $58.87 | $59.06 | $56.66 | $56.81 | $42.49 | 1,888,761 |
2017-03-07 | $58.88 | $59.25 | $58.31 | $59.07 | $44.18 | 2,512,043 |
2017-03-06 | $58.29 | $58.44 | $57.60 | $58.32 | $43.62 | 1,702,663 |
2017-03-03 | $57.31 | $58.24 | $56.99 | $58.09 | $43.44 | 1,257,333 |
2017-03-02 | $56.93 | $57.53 | $56.80 | $57.08 | $42.69 | 1,954,848 |
2017-03-01 | $56.98 | $57.90 | $56.98 | $57.27 | $42.83 | 2,319,195 |
2017-02-28 | $55.11 | $56.77 | $55.11 | $56.50 | $42.26 | 3,538,423 |
2017-02-27 | $56.54 | $56.74 | $55.84 | $55.91 | $41.81 | 1,479,128 |
2017-02-24 | $55.98 | $56.67 | $55.61 | $56.38 | $42.17 | 1,850,268 |
2017-02-23 | $56.22 | $57.70 | $55.79 | $56.23 | $42.05 | 4,911,114 |
2017-02-22 | $57.77 | $58.45 | $56.94 | $57.08 | $42.69 | 1,548,767 |
2017-02-21 | $59.69 | $59.73 | $58.13 | $58.48 | $43.74 | 1,517,663 |
2017-02-17 | $58.35 | $58.85 | $57.87 | $58.69 | $43.89 | 1,561,549 |
2017-02-16 | $59.63 | $60.39 | $58.42 | $58.53 | $43.77 | 1,901,088 |
2017-02-15 | $59.59 | $60.49 | $59.13 | $59.29 | $44.34 | 2,185,158 |
2017-02-14 | $59.76 | $59.98 | $59.03 | $59.30 | $44.35 | 1,524,267 |
2017-02-13 | $59.37 | $59.85 | $58.81 | $59.56 | $44.54 | 1,505,464 |
2017-02-10 | $60.15 | $60.15 | $59.18 | $59.34 | $44.38 | 2,052,610 |
2017-02-09 | $59.66 | $59.95 | $58.95 | $59.31 | $44.36 | 1,228,713 |
2017-02-08 | $58.16 | $59.11 | $57.75 | $59.11 | $44.21 | 1,998,525 |
2017-02-07 | $61.23 | $61.83 | $58.48 | $58.66 | $43.87 | 1,979,945 |
2017-02-06 | $61.17 | $61.45 | $60.53 | $61.35 | $45.88 | 1,764,454 |
2017-02-03 | $60.10 | $61.04 | $59.64 | $60.90 | $45.55 | 1,986,524 |
2017-02-02 | $59.30 | $60.06 | $58.65 | $59.88 | $44.78 | 1,571,890 |
2017-02-01 | $58.12 | $59.07 | $57.26 | $59.05 | $44.16 | 2,346,535 |
2017-01-31 | $57.72 | $58.23 | $57.13 | $57.62 | $43.09 | 1,902,274 |
2017-01-30 | $57.55 | $57.82 | $56.37 | $57.17 | $42.76 | 2,384,444 |
2017-01-27 | $59.71 | $59.74 | $57.80 | $58.55 | $43.10 | 1,630,642 |
2017-01-26 | $60.36 | $60.74 | $59.43 | $59.66 | $43.92 | 1,321,807 |
2017-01-25 | $59.80 | $59.90 | $59.04 | $59.46 | $43.77 | 2,078,752 |
2017-01-24 | $58.25 | $59.82 | $58.07 | $59.40 | $43.73 | 3,113,674 |
2017-01-23 | $58.40 | $58.88 | $57.53 | $57.77 | $42.53 | 5,912,462 |
2017-01-20 | $60.60 | $61.25 | $59.70 | $60.05 | $44.21 | 1,635,779 |
2017-01-19 | $60.36 | $61.14 | $59.60 | $59.89 | $44.09 | 1,155,701 |
2017-01-18 | $59.49 | $60.28 | $59.25 | $60.00 | $44.17 | 1,821,537 |
2017-01-17 | $58.52 | $59.77 | $58.12 | $59.68 | $43.93 | 1,262,154 |
2017-01-13 | $56.92 | $58.00 | $56.92 | $57.95 | $42.66 | 1,365,798 |
2017-01-12 | $57.76 | $58.64 | $56.60 | $57.35 | $42.22 | 1,473,941 |
2017-01-11 | $57.43 | $57.85 | $56.81 | $57.43 | $42.28 | 2,374,463 |
2017-01-10 | $58.67 | $58.67 | $56.63 | $57.02 | $41.98 | 1,975,251 |
2017-01-09 | $58.85 | $59.92 | $58.47 | $58.60 | $43.14 | 2,407,364 |
2017-01-06 | $59.09 | $59.97 | $58.76 | $59.41 | $43.74 | 1,720,523 |
2017-01-05 | $58.49 | $59.14 | $58.19 | $58.99 | $43.43 | 1,393,898 |
2017-01-04 | $58.04 | $58.29 | $57.06 | $58.27 | $42.90 | 1,339,194 |
2017-01-03 | $57.16 | $58.27 | $56.47 | $57.98 | $42.68 | 1,799,705 |
2016-12-30 | $56.60 | $57.32 | $55.73 | $56.07 | $41.28 | 1,641,727 |
2016-12-29 | $56.97 | $57.12 | $56.32 | $56.67 | $41.72 | 1,327,106 |
2016-12-28 | $58.48 | $59.35 | $56.97 | $57.08 | $42.02 | 1,417,061 |
2016-12-27 | $58.24 | $58.43 | $57.56 | $58.20 | $42.85 | 527,069 |
2016-12-23 | $57.23 | $58.13 | $56.90 | $58.04 | $42.73 | 896,038 |
2016-12-22 | $57.78 | $57.81 | $56.49 | $57.24 | $42.14 | 1,055,419 |
2016-12-21 | $56.31 | $57.83 | $56.21 | $57.48 | $42.32 | 1,697,977 |
2016-12-20 | $55.31 | $57.12 | $55.31 | $56.21 | $41.38 | 2,575,092 |
2016-12-19 | $54.78 | $55.00 | $54.22 | $54.95 | $40.45 | 1,255,254 |
2016-12-16 | $53.80 | $54.97 | $53.59 | $54.92 | $40.43 | 4,158,703 |
2016-12-15 | $52.55 | $54.20 | $51.39 | $54.01 | $39.76 | 1,691,827 |
2016-12-14 | $53.90 | $54.49 | $52.73 | $53.07 | $39.07 | 1,935,578 |
2016-12-13 | $54.00 | $55.03 | $53.30 | $53.95 | $39.72 | 1,951,356 |
2016-12-12 | $54.81 | $54.93 | $53.17 | $53.43 | $39.33 | 1,918,340 |
2016-12-09 | $54.78 | $54.85 | $53.14 | $53.54 | $39.41 | 1,379,380 |
2016-12-08 | $54.10 | $54.72 | $53.44 | $54.20 | $39.90 | 1,466,866 |
2016-12-07 | $53.22 | $54.08 | $53.05 | $53.82 | $39.62 | 1,624,520 |
2016-12-06 | $52.81 | $53.73 | $52.54 | $53.62 | $39.47 | 1,199,973 |
2016-12-05 | $53.29 | $54.22 | $53.28 | $53.34 | $39.27 | 1,837,468 |
2016-12-02 | $51.99 | $53.13 | $51.44 | $52.62 | $38.74 | 2,535,624 |
2016-12-01 | $54.01 | $54.10 | $51.40 | $51.86 | $38.18 | 2,900,336 |
2016-11-30 | $49.16 | $54.12 | $48.98 | $53.29 | $39.23 | 14,163,990 |
2016-11-29 | $48.88 | $49.07 | $47.64 | $48.59 | $35.77 | 2,240,991 |
2016-11-28 | $52.25 | $52.37 | $48.58 | $49.57 | $36.49 | 1,894,412 |
2016-11-25 | $51.67 | $52.28 | $51.42 | $51.94 | $38.24 | 1,618,392 |
2016-11-23 | $51.12 | $52.34 | $50.62 | $51.68 | $38.05 | 1,993,884 |
2016-11-22 | $52.95 | $53.34 | $51.29 | $51.83 | $38.16 | 2,506,327 |
2016-11-21 | $51.47 | $53.06 | $51.21 | $52.96 | $38.99 | 3,433,034 |
2016-11-18 | $50.00 | $50.85 | $49.58 | $50.44 | $37.13 | 1,235,304 |
2016-11-17 | $50.41 | $51.00 | $49.35 | $49.97 | $36.79 | 1,428,536 |
2016-11-16 | $49.69 | $50.62 | $49.23 | $49.78 | $36.65 | 1,495,637 |
2016-11-15 | $49.16 | $50.79 | $48.86 | $49.94 | $36.76 | 2,096,374 |
2016-11-14 | $48.05 | $48.90 | $47.55 | $48.66 | $35.82 | 1,604,466 |
2016-11-11 | $46.96 | $48.20 | $46.34 | $48.13 | $35.43 | 1,772,731 |
2016-11-10 | $48.61 | $49.45 | $47.85 | $48.04 | $35.37 | 2,124,535 |
2016-11-09 | $46.77 | $49.08 | $46.54 | $48.59 | $35.77 | 1,909,919 |
2016-11-08 | $45.02 | $47.41 | $45.02 | $46.94 | $34.56 | 1,243,890 |
2016-11-07 | $46.00 | $46.58 | $45.31 | $45.76 | $33.69 | 1,623,786 |
2016-11-04 | $45.97 | $46.28 | $45.35 | $45.35 | $33.39 | 1,413,548 |
2016-11-03 | $46.46 | $46.64 | $44.79 | $46.31 | $34.09 | 2,319,692 |
2016-11-02 | $43.31 | $46.36 | $41.35 | $45.60 | $33.57 | 4,502,176 |
2016-11-01 | $44.45 | $44.76 | $43.15 | $43.93 | $32.34 | 2,696,551 |
2016-10-31 | $44.97 | $44.97 | $43.49 | $43.90 | $32.32 | 2,609,647 |
2016-10-28 | $46.38 | $47.00 | $45.43 | $45.70 | $32.96 | 2,225,317 |
2016-10-27 | $47.11 | $47.53 | $46.55 | $46.63 | $33.63 | 1,230,898 |
2016-10-26 | $45.25 | $46.88 | $44.66 | $46.76 | $33.72 | 2,363,802 |
2016-10-25 | $47.17 | $47.76 | $45.79 | $45.94 | $33.13 | 1,735,848 |
2016-10-24 | $48.20 | $48.81 | $46.54 | $47.25 | $34.08 | 1,731,271 |
2016-10-21 | $47.56 | $48.72 | $47.46 | $48.59 | $35.04 | 1,508,524 |
2016-10-20 | $47.56 | $48.16 | $47.22 | $47.75 | $34.44 | 1,605,756 |
2016-10-19 | $47.68 | $48.62 | $46.96 | $48.10 | $34.69 | 1,445,989 |
2016-10-18 | $47.52 | $47.66 | $46.55 | $47.09 | $33.96 | 1,423,741 |
2016-10-17 | $47.89 | $48.27 | $46.62 | $46.70 | $33.68 | 2,001,101 |
2016-10-14 | $48.20 | $48.86 | $47.78 | $48.12 | $34.71 | 1,500,450 |
2016-10-13 | $47.64 | $48.49 | $47.20 | $48.02 | $34.63 | 2,213,449 |
2016-10-12 | $48.69 | $48.95 | $47.70 | $47.98 | $34.60 | 1,980,541 |
2016-10-11 | $49.49 | $49.56 | $48.46 | $49.12 | $35.43 | 1,371,614 |
2016-10-10 | $49.28 | $50.35 | $49.28 | $49.74 | $35.87 | 1,180,206 |
2016-10-07 | $49.12 | $49.41 | $48.50 | $48.81 | $35.20 | 1,115,108 |
2016-10-06 | $49.28 | $49.92 | $48.83 | $48.91 | $35.27 | 998,482 |
2016-10-05 | $49.14 | $49.48 | $48.66 | $48.92 | $35.28 | 1,531,161 |
2016-10-04 | $49.06 | $49.16 | $48.02 | $48.25 | $34.80 | 1,816,836 |
2016-10-03 | $49.26 | $49.43 | $48.32 | $49.05 | $35.38 | 1,454,669 |
2016-09-30 | $49.75 | $50.00 | $49.05 | $49.11 | $35.42 | 1,995,669 |
2016-09-29 | $49.05 | $50.14 | $48.34 | $49.40 | $35.63 | 3,032,534 |
2016-09-28 | $47.40 | $50.03 | $46.98 | $49.26 | $35.53 | 3,278,872 |
2016-09-27 | $47.27 | $47.77 | $45.59 | $46.96 | $33.87 | 2,140,119 |
2016-09-26 | $47.65 | $48.03 | $46.65 | $46.78 | $33.74 | 1,828,385 |
2016-09-23 | $49.10 | $49.80 | $46.99 | $47.14 | $34.00 | 3,426,623 |
2016-09-22 | $49.94 | $50.87 | $48.51 | $49.07 | $35.39 | 2,820,302 |
2016-09-21 | $48.09 | $49.51 | $47.91 | $49.34 | $35.59 | 2,856,184 |
2016-09-20 | $47.80 | $48.60 | $47.19 | $47.31 | $34.12 | 2,136,806 |
2016-09-19 | $47.48 | $48.92 | $47.48 | $48.13 | $34.71 | 3,173,638 |
2016-09-16 | $45.53 | $47.20 | $45.35 | $46.80 | $33.75 | 3,520,567 |
2016-09-15 | $46.14 | $47.05 | $45.66 | $46.53 | $33.56 | 2,340,473 |
2016-09-14 | $44.95 | $46.51 | $44.55 | $46.05 | $33.21 | 2,184,000 |
2016-09-13 | $45.52 | $45.77 | $44.05 | $45.26 | $32.64 | 2,303,545 |
2016-09-12 | $45.65 | $46.82 | $45.09 | $46.28 | $33.38 | 2,200,018 |
2016-09-09 | $47.62 | $47.75 | $46.42 | $46.52 | $33.55 | 2,121,722 |
2016-09-08 | $47.26 | $48.76 | $46.99 | $48.36 | $34.88 | 2,356,793 |
2016-09-07 | $46.01 | $47.21 | $45.45 | $46.81 | $33.76 | 2,901,886 |
2016-09-06 | $44.33 | $46.00 | $44.33 | $45.97 | $33.15 | 1,684,303 |
2016-09-02 | $44.00 | $44.49 | $43.43 | $44.07 | $31.78 | 871,066 |
2016-09-01 | $43.32 | $43.63 | $42.77 | $43.33 | $31.25 | 1,564,996 |
2016-08-31 | $43.23 | $43.59 | $42.76 | $43.58 | $31.43 | 1,908,507 |
2016-08-30 | $44.15 | $44.66 | $43.38 | $43.65 | $31.48 | 1,194,829 |
2016-08-29 | $43.26 | $44.13 | $43.02 | $44.05 | $31.77 | 1,578,822 |
2016-08-26 | $43.42 | $44.29 | $43.08 | $43.54 | $31.40 | 1,423,413 |
2016-08-25 | $42.22 | $43.53 | $42.22 | $43.27 | $31.21 | 1,278,164 |
2016-08-24 | $42.91 | $43.36 | $42.10 | $42.32 | $30.52 | 1,423,929 |
2016-08-23 | $42.70 | $43.78 | $42.64 | $43.36 | $31.27 | 1,270,033 |
2016-08-22 | $43.22 | $43.49 | $42.56 | $42.85 | $30.90 | 1,198,917 |
2016-08-19 | $44.28 | $44.34 | $43.56 | $43.92 | $31.68 | 2,042,352 |
2016-08-18 | $43.51 | $44.77 | $43.50 | $44.71 | $32.25 | 1,448,770 |
2016-08-17 | $42.77 | $43.39 | $42.27 | $43.15 | $31.12 | 1,365,075 |
2016-08-16 | $43.34 | $43.83 | $42.99 | $43.00 | $31.01 | 1,515,585 |
2016-08-15 | $42.70 | $43.84 | $42.70 | $43.58 | $31.43 | 2,815,861 |
2016-08-12 | $42.53 | $42.99 | $42.11 | $42.44 | $30.61 | 1,026,393 |
2016-08-11 | $41.84 | $42.45 | $41.53 | $42.25 | $30.47 | 1,373,211 |
2016-08-10 | $42.16 | $42.63 | $41.30 | $41.54 | $29.96 | 2,094,487 |
2016-08-09 | $42.19 | $42.57 | $41.67 | $41.96 | $30.26 | 1,539,257 |
2016-08-08 | $41.62 | $42.82 | $41.62 | $42.08 | $30.35 | 2,836,863 |
2016-08-05 | $40.38 | $41.67 | $39.44 | $41.30 | $29.79 | 2,571,104 |
2016-08-04 | $38.91 | $40.84 | $38.79 | $40.45 | $29.17 | 3,367,534 |
2016-08-03 | $37.39 | $39.09 | $35.35 | $38.51 | $27.77 | 5,114,519 |
2016-08-02 | $37.07 | $37.83 | $35.79 | $37.39 | $26.97 | 4,839,502 |
2016-08-01 | $36.63 | $37.19 | $36.03 | $36.88 | $26.60 | 3,055,111 |
2016-07-29 | $35.84 | $37.37 | $35.66 | $37.26 | $26.87 | 2,033,086 |
2016-07-28 | $37.04 | $37.74 | $36.12 | $37.18 | $26.18 | 2,561,675 |
2016-07-27 | $38.67 | $39.37 | $36.82 | $37.15 | $26.15 | 2,571,545 |
2016-07-26 | $38.61 | $39.46 | $38.31 | $38.44 | $27.06 | 1,843,723 |
2016-07-25 | $39.92 | $40.15 | $38.64 | $38.85 | $27.35 | 2,541,693 |
2016-07-22 | $40.75 | $40.96 | $39.57 | $40.33 | $28.39 | 1,464,561 |
2016-07-21 | $41.66 | $42.31 | $40.64 | $40.74 | $28.68 | 1,406,279 |
2016-07-20 | $41.10 | $42.63 | $39.61 | $41.70 | $29.36 | 2,206,228 |
2016-07-19 | $43.18 | $43.26 | $41.11 | $41.32 | $29.09 | 2,072,230 |
2016-07-18 | $42.00 | $43.38 | $41.03 | $43.17 | $30.39 | 2,551,780 |
2016-07-15 | $42.94 | $43.26 | $41.85 | $42.19 | $29.70 | 1,309,746 |
2016-07-14 | $43.43 | $43.74 | $42.50 | $42.73 | $30.08 | 1,396,994 |
2016-07-13 | $44.41 | $44.69 | $42.19 | $42.85 | $30.17 | 1,825,750 |
2016-07-12 | $43.61 | $45.37 | $43.51 | $44.43 | $31.28 | 2,304,930 |
2016-07-11 | $42.81 | $43.44 | $42.63 | $42.71 | $30.07 | 1,376,193 |
2016-07-08 | $41.93 | $42.80 | $41.42 | $42.33 | $29.80 | 1,623,795 |
2016-07-07 | $42.54 | $43.46 | $40.78 | $41.17 | $28.98 | 2,185,603 |
2016-07-06 | $40.89 | $42.01 | $40.60 | $41.95 | $29.53 | 1,824,531 |
2016-07-05 | $41.85 | $41.85 | $40.17 | $41.43 | $29.17 | 1,654,776 |
2016-07-01 | $42.39 | $42.91 | $41.92 | $42.66 | $30.03 | 1,512,406 |
2016-06-30 | $42.37 | $42.85 | $41.52 | $42.14 | $29.67 | 2,148,695 |
2016-06-29 | $41.86 | $42.84 | $41.13 | $42.27 | $29.76 | 3,145,020 |
2016-06-28 | $39.83 | $41.49 | $39.70 | $40.98 | $28.85 | 3,033,344 |
2016-06-27 | $40.37 | $40.82 | $37.92 | $38.73 | $27.27 | 3,434,770 |
2016-06-24 | $41.00 | $42.11 | $40.35 | $41.09 | $28.93 | 3,532,573 |
2016-06-23 | $42.21 | $42.96 | $41.94 | $42.94 | $30.23 | 1,627,633 |
2016-06-22 | $42.38 | $42.80 | $41.38 | $41.63 | $29.31 | 2,185,148 |
2016-06-21 | $41.88 | $42.60 | $40.70 | $42.19 | $29.70 | 2,611,004 |
2016-06-20 | $42.11 | $42.73 | $41.71 | $41.96 | $29.54 | 2,043,436 |
2016-06-17 | $41.06 | $41.89 | $40.87 | $41.48 | $29.20 | 3,045,786 |
2016-06-16 | $40.09 | $40.86 | $38.99 | $40.44 | $28.47 | 1,829,457 |
2016-06-15 | $39.35 | $41.91 | $38.83 | $40.78 | $28.71 | 3,997,001 |
2016-06-14 | $39.47 | $39.98 | $38.32 | $39.51 | $27.82 | 4,507,549 |
2016-06-13 | $40.12 | $40.77 | $39.39 | $39.82 | $28.03 | 2,574,279 |
2016-06-10 | $42.32 | $42.63 | $40.56 | $40.70 | $28.65 | 2,259,456 |
2016-06-09 | $42.80 | $43.40 | $42.31 | $43.12 | $30.36 | 2,548,183 |
2016-06-08 | $44.89 | $45.12 | $42.77 | $43.41 | $30.56 | 3,052,940 |
2016-06-07 | $45.07 | $45.64 | $44.50 | $44.80 | $31.54 | 2,398,625 |
2016-06-06 | $44.55 | $45.36 | $43.67 | $44.96 | $31.65 | 1,744,644 |
2016-06-03 | $43.91 | $44.19 | $42.91 | $43.72 | $30.78 | 1,338,462 |
2016-06-02 | $42.77 | $43.74 | $42.67 | $43.66 | $30.74 | 1,599,912 |
2016-06-01 | $42.07 | $43.74 | $41.19 | $43.56 | $30.67 | 2,656,676 |
2016-05-31 | $42.87 | $43.96 | $42.57 | $42.83 | $30.15 | 2,077,358 |
2016-05-27 | $42.74 | $42.99 | $41.69 | $42.72 | $30.08 | 2,000,168 |
2016-05-26 | $44.57 | $44.97 | $42.98 | $43.00 | $30.27 | 1,957,232 |
2016-05-25 | $42.67 | $44.26 | $42.22 | $43.94 | $30.93 | 2,450,439 |
2016-05-24 | $43.16 | $43.35 | $41.33 | $42.20 | $29.71 | 2,906,008 |
2016-05-23 | $43.26 | $43.63 | $42.72 | $42.80 | $30.13 | 1,971,025 |
2016-05-20 | $43.00 | $44.20 | $42.35 | $44.10 | $31.05 | 1,819,189 |
2016-05-19 | $41.74 | $43.32 | $41.03 | $43.00 | $30.27 | 2,264,367 |
2016-05-18 | $43.80 | $44.14 | $41.81 | $42.12 | $29.65 | 2,020,731 |
2016-05-17 | $42.82 | $44.77 | $42.47 | $43.81 | $30.84 | 2,447,521 |
2016-05-16 | $41.91 | $43.84 | $41.79 | $43.31 | $30.49 | 2,837,838 |
2016-05-13 | $41.18 | $41.80 | $40.49 | $40.98 | $28.85 | 1,739,885 |
2016-05-12 | $42.86 | $43.42 | $40.20 | $41.12 | $28.95 | 2,528,164 |
2016-05-11 | $39.58 | $42.09 | $38.58 | $41.98 | $29.56 | 3,018,704 |
2016-05-10 | $38.93 | $40.34 | $38.80 | $39.92 | $28.10 | 2,234,275 |
2016-05-09 | $39.46 | $39.89 | $37.31 | $38.83 | $27.34 | 2,955,672 |
2016-05-06 | $39.44 | $40.97 | $39.25 | $40.00 | $28.16 | 1,939,844 |
2016-05-05 | $40.08 | $40.93 | $39.40 | $39.89 | $28.08 | 2,108,932 |
2016-05-04 | $38.38 | $39.83 | $37.79 | $39.14 | $27.56 | 3,174,940 |
2016-05-03 | $38.26 | $38.50 | $37.52 | $38.19 | $26.89 | 1,708,271 |
2016-05-02 | $40.21 | $40.79 | $38.11 | $38.92 | $27.40 | 3,086,591 |
2016-04-29 | $38.23 | $41.32 | $38.20 | $40.46 | $28.48 | 3,799,878 |
2016-04-28 | $40.31 | $40.91 | $38.31 | $38.71 | $26.65 | 3,346,765 |
2016-04-27 | $38.60 | $40.50 | $38.31 | $40.46 | $27.86 | 3,873,394 |
2016-04-26 | $38.02 | $38.30 | $37.23 | $38.10 | $26.23 | 1,847,638 |
2016-04-25 | $39.70 | $39.95 | $36.95 | $37.54 | $25.85 | 3,321,700 |
2016-04-22 | $38.69 | $39.77 | $37.97 | $39.67 | $27.31 | 3,706,868 |
2016-04-21 | $37.74 | $38.90 | $37.30 | $38.43 | $26.46 | 3,744,389 |
2016-04-20 | $36.85 | $39.17 | $36.71 | $37.79 | $26.02 | 5,092,501 |
2016-04-19 | $34.34 | $37.40 | $34.30 | $37.21 | $25.62 | 4,435,000 |
2016-04-18 | $30.91 | $33.72 | $30.76 | $33.49 | $23.06 | 3,248,868 |
2016-04-15 | $31.66 | $33.08 | $31.42 | $32.54 | $22.41 | 4,166,829 |
2016-04-14 | $32.05 | $32.18 | $31.15 | $32.11 | $22.11 | 3,330,707 |
2016-04-13 | $32.04 | $32.46 | $31.05 | $31.99 | $22.03 | 4,199,030 |
2016-04-12 | $30.27 | $32.35 | $29.75 | $32.19 | $22.16 | 3,597,212 |
2016-04-11 | $29.97 | $30.56 | $29.61 | $30.00 | $20.66 | 3,254,685 |
2016-04-08 | $29.40 | $30.28 | $29.24 | $29.57 | $20.36 | 2,739,484 |
2016-04-07 | $28.45 | $29.25 | $27.99 | $28.72 | $19.77 | 2,279,907 |
2016-04-06 | $28.52 | $28.76 | $27.53 | $28.68 | $19.75 | 2,647,093 |
2016-04-05 | $27.34 | $28.52 | $27.11 | $28.06 | $19.32 | 3,352,692 |
2016-04-04 | $28.00 | $28.60 | $27.09 | $27.52 | $18.95 | 3,169,625 |
2016-04-01 | $28.88 | $29.00 | $27.92 | $28.26 | $19.46 | 3,518,645 |
2016-03-31 | $28.94 | $30.09 | $28.88 | $29.86 | $20.56 | 3,686,167 |
2016-03-30 | $29.00 | $29.94 | $28.69 | $29.09 | $20.03 | 4,515,905 |
2016-03-29 | $27.22 | $28.55 | $26.46 | $28.24 | $19.44 | 3,749,873 |
2016-03-28 | $28.02 | $28.25 | $27.00 | $28.02 | $19.29 | 3,478,954 |
2016-03-24 | $27.60 | $28.43 | $26.50 | $28.07 | $19.33 | 2,780,179 |
2016-03-23 | $29.40 | $29.80 | $27.75 | $28.06 | $19.32 | 3,181,236 |
2016-03-22 | $28.77 | $30.24 | $28.51 | $29.88 | $20.57 | 3,847,310 |
2016-03-21 | $29.73 | $29.85 | $28.50 | $29.25 | $20.14 | 2,919,810 |
2016-03-18 | $30.55 | $31.00 | $29.40 | $29.75 | $20.48 | 8,939,744 |
2016-03-17 | $30.59 | $31.41 | $29.61 | $30.23 | $20.81 | 4,300,917 |
2016-03-16 | $28.72 | $30.47 | $28.56 | $30.24 | $20.82 | 6,343,003 |
2016-03-15 | $28.60 | $28.66 | $26.91 | $27.93 | $19.23 | 2,255,396 |
2016-03-14 | $28.07 | $29.54 | $27.50 | $29.11 | $20.04 | 2,971,808 |
2016-03-11 | $28.21 | $29.23 | $27.45 | $28.34 | $19.51 | 4,237,669 |
2016-03-10 | $28.17 | $28.50 | $26.72 | $27.29 | $18.79 | 3,810,458 |
2016-03-09 | $27.97 | $28.54 | $26.71 | $28.36 | $19.53 | 4,108,178 |
2016-03-08 | $29.82 | $29.93 | $26.57 | $27.05 | $18.63 | 4,220,920 |
2016-03-07 | $29.86 | $31.00 | $29.08 | $30.03 | $20.68 | 3,978,187 |
2016-03-04 | $29.30 | $30.37 | $28.20 | $29.50 | $20.31 | 4,313,096 |
2016-03-03 | $27.03 | $29.34 | $26.62 | $28.75 | $19.80 | 4,272,931 |
2016-03-02 | $26.34 | $27.39 | $25.36 | $27.19 | $18.72 | 5,137,060 |
2016-03-01 | $26.83 | $27.37 | $25.72 | $26.44 | $18.21 | 5,107,432 |
2016-02-29 | $25.55 | $27.35 | $25.32 | $26.88 | $18.51 | 11,800,150 |
2016-02-26 | $25.03 | $27.61 | $24.77 | $25.55 | $17.59 | 7,250,046 |
2016-02-25 | $21.62 | $24.70 | $20.81 | $24.30 | $16.73 | 7,662,839 |
2016-02-24 | $20.12 | $22.92 | $19.57 | $22.13 | $15.24 | 6,637,050 |
2016-02-23 | $22.47 | $23.30 | $21.04 | $21.17 | $14.58 | 7,292,880 |
2016-02-22 | $22.03 | $23.30 | $21.42 | $22.53 | $15.51 | 5,160,881 |
2016-02-19 | $22.93 | $22.93 | $20.60 | $21.38 | $14.72 | 7,923,568 |
2016-02-18 | $21.11 | $23.23 | $20.60 | $23.03 | $15.86 | 11,813,222 |
2016-02-17 | $17.74 | $21.31 | $17.47 | $20.59 | $14.18 | 11,257,746 |
2016-02-16 | $16.49 | $17.72 | $15.40 | $17.25 | $11.88 | 7,197,584 |
2016-02-12 | $15.99 | $17.07 | $14.85 | $16.28 | $11.21 | 4,947,240 |
2016-02-11 | $17.49 | $17.94 | $14.55 | $15.43 | $10.62 | 3,491,909 |
2016-02-10 | $17.80 | $19.17 | $17.78 | $18.16 | $12.50 | 2,574,981 |
2016-02-09 | $19.07 | $19.28 | $16.51 | $17.62 | $12.13 | 3,579,683 |
2016-02-08 | $21.52 | $21.68 | $18.75 | $19.76 | $13.61 | 3,003,307 |
2016-02-05 | $22.86 | $24.04 | $22.22 | $22.81 | $15.71 | 3,238,402 |
2016-02-04 | $22.59 | $24.24 | $22.56 | $23.51 | $16.19 | 3,100,617 |
2016-02-03 | $21.93 | $22.72 | $21.00 | $22.25 | $15.32 | 3,236,993 |
2016-02-02 | $21.08 | $22.23 | $20.52 | $21.53 | $14.82 | 2,609,924 |
2016-02-01 | $22.00 | $22.00 | $20.66 | $21.51 | $14.81 | 2,333,702 |
2016-01-29 | $22.61 | $23.33 | $21.68 | $22.47 | $15.47 | 3,617,593 |
2016-01-28 | $23.29 | $24.28 | $23.05 | $23.66 | $15.66 | 2,722,156 |
2016-01-27 | $22.00 | $22.93 | $21.31 | $22.49 | $14.88 | 3,274,441 |
2016-01-26 | $21.25 | $22.48 | $20.07 | $22.29 | $14.75 | 2,745,786 |
2016-01-25 | $20.06 | $22.27 | $19.51 | $20.75 | $13.73 | 3,551,345 |
2016-01-22 | $20.29 | $21.37 | $19.27 | $20.45 | $13.53 | 3,273,154 |
2016-01-21 | $16.42 | $18.95 | $16.08 | $18.74 | $12.40 | 3,306,605 |
2016-01-20 | $16.00 | $16.80 | $14.76 | $16.23 | $10.74 | 3,311,361 |
2016-01-19 | $17.25 | $17.50 | $15.40 | $16.02 | $10.60 | 2,876,204 |
2016-01-15 | $16.73 | $17.50 | $15.78 | $17.04 | $11.28 | 3,587,084 |
2016-01-14 | $18.07 | $19.02 | $16.85 | $18.79 | $12.43 | 4,930,026 |
2016-01-13 | $22.23 | $22.71 | $17.15 | $17.28 | $11.43 | 6,701,864 |
2016-01-12 | $22.41 | $23.90 | $20.52 | $22.02 | $14.57 | 2,404,801 |
2016-01-11 | $22.47 | $22.73 | $21.39 | $21.87 | $14.47 | 1,537,284 |
2016-01-08 | $21.62 | $23.25 | $21.38 | $22.59 | $14.95 | 1,811,240 |
2016-01-07 | $22.58 | $23.00 | $21.28 | $21.46 | $14.20 | 2,400,062 |
2016-01-06 | $25.43 | $25.72 | $22.89 | $23.19 | $15.35 | 2,620,389 |
2016-01-05 | $26.79 | $26.93 | $25.47 | $26.38 | $17.46 | 1,843,044 |
2016-01-04 | $26.34 | $27.00 | $24.69 | $26.80 | $17.73 | 2,263,360 |
2015-12-31 | $25.70 | $27.61 | $25.50 | $27.06 | $17.91 | 2,328,996 |
2015-12-30 | $25.44 | $26.69 | $24.92 | $26.05 | $17.24 | 1,792,205 |
2015-12-29 | $26.80 | $26.98 | $25.09 | $26.17 | $17.32 | 1,923,308 |
2015-12-28 | $26.75 | $26.75 | $25.29 | $26.07 | $17.25 | 1,536,707 |
2015-12-24 | $28.02 | $28.79 | $27.18 | $27.22 | $18.01 | 535,245 |
2015-12-23 | $28.13 | $28.88 | $27.26 | $28.18 | $18.65 | 2,916,311 |
2015-12-22 | $25.60 | $28.44 | $25.35 | $27.05 | $17.90 | 2,736,728 |
2015-12-21 | $24.72 | $26.10 | $23.33 | $26.06 | $17.24 | 3,864,881 |
2015-12-18 | $26.48 | $27.75 | $25.48 | $25.74 | $17.03 | 2,745,660 |
2015-12-17 | $28.43 | $28.54 | $25.35 | $26.42 | $17.48 | 1,960,605 |
2015-12-16 | $28.05 | $29.02 | $27.37 | $28.28 | $18.71 | 1,478,619 |
2015-12-15 | $28.48 | $29.09 | $27.05 | $28.25 | $18.69 | 1,436,537 |
2015-12-14 | $28.21 | $28.70 | $26.29 | $27.83 | $18.42 | 1,812,287 |
2015-12-11 | $31.30 | $31.70 | $28.09 | $28.42 | $18.81 | 1,803,238 |
2015-12-10 | $31.14 | $32.78 | $30.14 | $32.08 | $21.23 | 2,885,651 |
2015-12-09 | $28.37 | $32.06 | $28.11 | $31.41 | $20.79 | 2,964,442 |
2015-12-08 | $24.73 | $28.73 | $24.65 | $28.05 | $18.56 | 3,109,435 |
2015-12-07 | $29.90 | $29.90 | $24.10 | $26.03 | $17.23 | 5,217,128 |
2015-12-04 | $35.62 | $35.99 | $30.19 | $30.23 | $20.00 | 3,033,412 |
2015-12-03 | $37.32 | $37.70 | $35.75 | $36.02 | $23.84 | 885,047 |
2015-12-02 | $38.38 | $38.38 | $36.30 | $36.88 | $24.41 | 1,361,270 |
2015-12-01 | $39.44 | $39.67 | $38.12 | $38.32 | $25.36 | 1,372,092 |
2015-11-30 | $40.02 | $40.70 | $39.11 | $39.30 | $26.01 | 1,195,200 |
2015-11-27 | $40.31 | $40.73 | $39.63 | $39.94 | $26.43 | 297,370 |
2015-11-25 | $41.05 | $41.75 | $40.15 | $40.57 | $26.85 | 957,209 |
2015-11-24 | $39.73 | $41.64 | $39.53 | $41.53 | $27.48 | 1,602,472 |
2015-11-23 | $40.03 | $40.90 | $39.40 | $39.59 | $26.20 | 1,094,831 |
2015-11-20 | $42.33 | $42.48 | $40.08 | $40.17 | $26.58 | 794,741 |
2015-11-19 | $42.98 | $43.20 | $41.57 | $42.10 | $27.86 | 696,503 |
2015-11-18 | $42.74 | $44.11 | $42.08 | $42.98 | $28.44 | 882,773 |
2015-11-17 | $43.25 | $43.51 | $41.86 | $42.25 | $27.96 | 859,168 |
2015-11-16 | $41.21 | $43.35 | $41.21 | $43.30 | $28.65 | 1,112,432 |
2015-11-13 | $40.62 | $41.68 | $39.73 | $41.45 | $27.43 | 1,556,736 |
2015-11-12 | $43.18 | $43.99 | $40.92 | $41.11 | $27.20 | 1,464,591 |
2015-11-11 | $46.47 | $46.65 | $43.33 | $43.73 | $28.94 | 1,175,924 |
2015-11-10 | $47.50 | $48.05 | $46.44 | $46.65 | $30.87 | 795,592 |
2015-11-09 | $48.36 | $49.05 | $46.68 | $47.55 | $31.47 | 1,082,948 |
2015-11-06 | $49.21 | $50.49 | $47.09 | $48.37 | $32.01 | 1,142,806 |
2015-11-05 | $50.90 | $51.54 | $49.07 | $50.14 | $33.18 | 1,236,468 |
2015-11-04 | $51.03 | $51.91 | $48.66 | $50.13 | $33.17 | 1,864,691 |
2015-11-03 | $54.00 | $54.55 | $50.00 | $50.88 | $33.67 | 4,109,148 |
2015-11-02 | $56.38 | $58.87 | $55.90 | $58.21 | $38.52 | 828,338 |
2015-10-30 | $55.05 | $58.19 | $54.52 | $57.15 | $37.82 | 875,867 |
2015-10-29 | $53.69 | $56.48 | $53.31 | $54.89 | $36.32 | 679,090 |
2015-10-28 | $53.40 | $55.66 | $52.90 | $55.08 | $35.85 | 870,645 |
2015-10-27 | $55.42 | $55.50 | $51.48 | $52.97 | $34.48 | 1,211,664 |
2015-10-26 | $58.14 | $58.47 | $56.15 | $56.35 | $36.68 | 732,998 |
2015-10-23 | $58.74 | $59.99 | $57.38 | $58.66 | $38.18 | 631,597 |
2015-10-22 | $60.67 | $61.48 | $58.33 | $59.05 | $38.44 | 716,552 |
2015-10-21 | $62.79 | $63.56 | $60.39 | $60.83 | $39.60 | 487,054 |
2015-10-20 | $61.72 | $64.37 | $61.45 | $62.72 | $40.83 | 513,995 |
2015-10-19 | $61.64 | $62.32 | $59.73 | $61.76 | $40.20 | 472,505 |
2015-10-16 | $62.47 | $62.81 | $59.97 | $61.91 | $40.30 | 806,653 |
2015-10-15 | $61.03 | $62.59 | $59.32 | $62.16 | $40.46 | 584,505 |
2015-10-14 | $61.18 | $62.37 | $59.62 | $61.26 | $39.88 | 695,068 |
2015-10-13 | $61.51 | $63.22 | $60.54 | $61.41 | $39.97 | 642,823 |
2015-10-12 | $64.40 | $64.54 | $61.04 | $62.43 | $40.64 | 686,265 |
2015-10-09 | $65.80 | $66.39 | $63.76 | $64.18 | $41.78 | 1,096,240 |
2015-10-08 | $63.19 | $66.49 | $60.90 | $65.43 | $42.59 | 860,483 |
2015-10-07 | $63.59 | $66.87 | $62.27 | $63.72 | $41.48 | 1,572,356 |
2015-10-06 | $60.47 | $64.51 | $60.00 | $62.18 | $40.48 | 1,362,460 |
2015-10-05 | $56.32 | $61.06 | $55.76 | $60.51 | $39.39 | 1,514,670 |
2015-10-02 | $51.80 | $55.34 | $51.31 | $55.29 | $35.99 | 738,512 |
2015-10-01 | $51.73 | $53.95 | $51.59 | $52.06 | $33.89 | 1,062,690 |
2015-09-30 | $49.64 | $51.63 | $49.25 | $51.52 | $33.54 | 903,412 |
2015-09-29 | $50.69 | $51.40 | $48.65 | $48.92 | $31.84 | 1,288,994 |
2015-09-28 | $53.15 | $53.74 | $49.57 | $50.11 | $32.62 | 955,422 |
2015-09-25 | $53.91 | $54.54 | $53.04 | $54.00 | $35.15 | 1,220,972 |
2015-09-24 | $56.14 | $56.14 | $51.89 | $53.39 | $34.75 | 1,755,042 |
2015-09-23 | $60.75 | $61.37 | $56.10 | $56.32 | $36.66 | 888,529 |
2015-09-22 | $60.71 | $62.33 | $60.06 | $60.63 | $39.47 | 669,278 |
2015-09-21 | $61.30 | $62.62 | $60.43 | $61.79 | $40.22 | 730,765 |
2015-09-18 | $60.62 | $61.23 | $59.89 | $60.73 | $39.53 | 989,695 |
2015-09-17 | $61.50 | $63.50 | $61.08 | $61.89 | $40.29 | 638,230 |
2015-09-16 | $60.03 | $61.76 | $59.83 | $61.52 | $40.05 | 857,059 |
2015-09-15 | $59.00 | $60.09 | $58.74 | $59.24 | $38.56 | 524,046 |
2015-09-14 | $59.45 | $59.70 | $58.51 | $58.75 | $38.24 | 522,665 |
2015-09-11 | $61.60 | $61.74 | $58.70 | $59.75 | $38.89 | 708,249 |
2015-09-10 | $63.39 | $64.21 | $62.14 | $62.43 | $40.64 | 788,691 |
2015-09-09 | $65.02 | $65.66 | $63.43 | $63.61 | $41.41 | 692,271 |
2015-09-08 | $63.91 | $65.08 | $63.43 | $64.38 | $41.91 | 624,456 |
2015-09-04 | $63.48 | $64.36 | $62.39 | $63.49 | $41.33 | 622,982 |
2015-09-03 | $63.51 | $65.60 | $62.68 | $64.39 | $41.91 | 1,138,843 |
2015-09-02 | $64.70 | $65.40 | $61.89 | $63.34 | $41.23 | 834,808 |
2015-09-01 | $64.96 | $65.50 | $63.10 | $63.76 | $41.50 | 821,512 |
Targa Resources Corp (TRGP) News Headlines
These 9 stocks are cheaper than the S&P 500 — and look set for big earnings growth in 2024
Stocks soared in 2023, but some are trading at cheaper valuations than the broader S&P 500, and which analysts expect will have strong earnings growt…
cnbc.com Jan. 3, 2024Here are stocks reporting earnings next week that have the wind at their back
These stocks have earnings momentum ahead of quarterly results next week.
cnbc.com Feb. 9, 2024Similar Companies to Targa Resources Corp (TRGP) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |