Triton International Ltd (TRTN) Exchange: NYSE
Data as of March 28, 2024
$79.55 ($-3.40) -4.10%
Triton International Ltd - Daily Information
Click for more stock information on Triton International Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $82.90 |
Previous Close | $79.55 |
High | $83.03 |
Low | $79.01 |
Adjusted Open | $82.90 |
Previous Adjusted Close | $79.55 |
Adjusted High | $83.03 |
Adjusted Low | $79.01 |
About Triton International Ltd (TRTN)
Triton International Limited is the world’s largest lessor of intermodal freight containers. With a container fleet of 7.1 million twenty-foot equivalent units ("TEU"), Triton’s global operations include acquisition, leasing, re-leasing and subsequent sale of multiple types of intermodal containers and chassis.
Invest in Triton International Ltd (TRTN)
Historical Stock Data for Triton International Ltd (TRTN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-27 | $82.90 | $83.03 | $79.01 | $79.55 | $79.55 | 10,814,086 |
2023-09-26 | $82.84 | $83.11 | $82.84 | $82.95 | $82.95 | 1,404,570 |
2023-09-25 | $84.00 | $84.00 | $82.94 | $82.94 | $82.94 | 794,236 |
2023-09-22 | $82.72 | $83.05 | $82.72 | $82.85 | $82.85 | 860,941 |
2023-09-21 | $82.66 | $82.99 | $82.66 | $82.87 | $82.87 | 637,647 |
2023-09-20 | $83.16 | $83.16 | $82.77 | $82.85 | $82.85 | 772,166 |
2023-09-19 | $83.00 | $83.06 | $82.76 | $82.76 | $82.76 | 387,705 |
2023-09-18 | $82.85 | $83.01 | $82.71 | $82.74 | $82.74 | 184,904 |
2023-09-15 | $83.17 | $83.37 | $82.75 | $82.94 | $82.94 | 498,933 |
2023-09-14 | $83.00 | $83.42 | $82.98 | $83.24 | $83.24 | 288,800 |
2023-09-13 | $82.92 | $82.92 | $82.63 | $82.75 | $82.75 | 429,383 |
2023-09-12 | $82.63 | $83.17 | $82.63 | $82.98 | $82.98 | 134,396 |
2023-09-11 | $82.54 | $83.05 | $82.49 | $82.78 | $82.78 | 424,519 |
2023-09-08 | $82.75 | $82.78 | $82.41 | $82.54 | $82.54 | 353,680 |
2023-09-07 | $82.10 | $82.76 | $82.10 | $82.73 | $82.73 | 757,721 |
2023-09-06 | $83.50 | $83.50 | $82.79 | $82.82 | $82.13 | 282,839 |
2023-09-05 | $83.65 | $83.65 | $83.06 | $83.29 | $82.59 | 879,828 |
2023-09-01 | $84.09 | $84.09 | $83.60 | $83.69 | $82.99 | 157,870 |
2023-08-31 | $83.48 | $83.93 | $83.48 | $83.91 | $83.21 | 676,451 |
2023-08-30 | $83.42 | $83.70 | $83.40 | $83.40 | $82.70 | 225,617 |
2023-08-29 | $83.25 | $83.62 | $83.25 | $83.56 | $82.86 | 267,245 |
2023-08-28 | $83.54 | $83.69 | $83.40 | $83.41 | $82.71 | 199,547 |
2023-08-25 | $83.09 | $83.54 | $82.97 | $83.31 | $82.61 | 503,704 |
2023-08-24 | $83.12 | $83.30 | $82.94 | $82.95 | $82.95 | 477,152 |
2023-08-23 | $82.86 | $83.34 | $82.86 | $83.28 | $83.28 | 471,843 |
2023-08-22 | $83.03 | $83.16 | $82.88 | $82.91 | $82.91 | 530,599 |
2023-08-21 | $82.98 | $83.08 | $82.56 | $83.06 | $83.06 | 473,727 |
2023-08-18 | $82.76 | $83.25 | $82.76 | $83.11 | $83.11 | 729,278 |
2023-08-17 | $83.37 | $83.47 | $83.03 | $83.04 | $83.04 | 491,930 |
2023-08-16 | $83.09 | $83.46 | $82.94 | $83.32 | $83.32 | 417,835 |
2023-08-15 | $83.73 | $83.76 | $83.15 | $83.15 | $83.15 | 446,223 |
2023-08-14 | $83.85 | $83.89 | $83.60 | $83.83 | $83.83 | 420,563 |
2023-08-11 | $83.80 | $83.99 | $83.78 | $83.99 | $83.99 | 299,402 |
2023-08-10 | $83.75 | $84.07 | $83.64 | $83.94 | $83.94 | 518,939 |
2023-08-09 | $83.55 | $83.99 | $83.55 | $83.88 | $83.88 | 612,436 |
2023-08-08 | $83.49 | $83.79 | $83.42 | $83.73 | $83.73 | 640,471 |
2023-08-07 | $83.81 | $84.03 | $83.50 | $83.67 | $83.67 | 425,509 |
2023-08-04 | $83.74 | $84.15 | $83.74 | $83.89 | $83.89 | 397,358 |
2023-08-03 | $84.25 | $84.32 | $83.74 | $83.74 | $83.74 | 803,366 |
2023-08-02 | $84.22 | $84.35 | $84.11 | $84.15 | $84.15 | 523,281 |
2023-08-01 | $84.28 | $84.35 | $83.93 | $84.31 | $84.31 | 439,153 |
2023-07-31 | $84.25 | $84.42 | $84.23 | $84.31 | $84.31 | 357,961 |
2023-07-28 | $84.35 | $84.42 | $84.23 | $84.26 | $84.26 | 226,078 |
2023-07-27 | $84.40 | $84.44 | $84.26 | $84.34 | $84.34 | 232,374 |
2023-07-26 | $84.41 | $84.49 | $84.39 | $84.40 | $84.40 | 281,124 |
2023-07-25 | $84.37 | $84.60 | $84.37 | $84.45 | $84.45 | 520,242 |
2023-07-24 | $84.35 | $84.50 | $84.35 | $84.47 | $84.47 | 489,652 |
2023-07-21 | $84.52 | $84.55 | $84.30 | $84.30 | $84.30 | 478,103 |
2023-07-20 | $84.41 | $84.49 | $84.36 | $84.44 | $84.44 | 210,237 |
2023-07-19 | $84.40 | $84.47 | $84.33 | $84.45 | $84.45 | 359,730 |
2023-07-18 | $84.47 | $84.52 | $84.41 | $84.46 | $84.46 | 264,783 |
2023-07-17 | $84.32 | $84.55 | $84.31 | $84.37 | $84.37 | 583,347 |
2023-07-14 | $84.30 | $84.48 | $84.22 | $84.45 | $84.45 | 402,748 |
2023-07-13 | $84.34 | $84.52 | $84.20 | $84.39 | $84.39 | 655,151 |
2023-07-12 | $84.35 | $84.41 | $84.25 | $84.29 | $84.29 | 551,401 |
2023-07-11 | $84.25 | $84.34 | $84.07 | $84.25 | $84.25 | 516,069 |
2023-07-10 | $84.06 | $84.32 | $84.01 | $84.13 | $84.13 | 856,205 |
2023-07-07 | $83.88 | $84.68 | $83.87 | $84.20 | $84.20 | 850,150 |
2023-07-06 | $83.11 | $83.65 | $83.11 | $83.59 | $83.59 | 645,834 |
2023-07-05 | $83.15 | $83.48 | $83.09 | $83.24 | $83.24 | 348,465 |
2023-07-03 | $83.09 | $83.38 | $83.09 | $83.32 | $83.32 | 277,085 |
2023-06-30 | $83.15 | $83.41 | $83.06 | $83.26 | $83.26 | 456,853 |
2023-06-29 | $83.06 | $83.40 | $83.05 | $83.29 | $83.29 | 307,441 |
2023-06-28 | $83.11 | $83.23 | $83.04 | $83.16 | $83.16 | 339,995 |
2023-06-27 | $83.10 | $83.29 | $83.08 | $83.21 | $83.21 | 202,555 |
2023-06-26 | $83.00 | $83.26 | $82.97 | $83.14 | $83.14 | 281,207 |
2023-06-23 | $83.12 | $83.44 | $82.80 | $83.00 | $83.00 | 1,200,669 |
2023-06-22 | $83.01 | $83.46 | $82.95 | $83.27 | $83.27 | 263,020 |
2023-06-21 | $82.90 | $83.54 | $82.82 | $83.10 | $83.10 | 399,287 |
2023-06-20 | $83.01 | $83.17 | $82.70 | $83.08 | $83.08 | 213,837 |
2023-06-16 | $83.62 | $83.62 | $83.10 | $83.16 | $83.16 | 908,496 |
2023-06-15 | $82.71 | $83.57 | $82.71 | $83.54 | $83.54 | 399,679 |
2023-06-14 | $83.41 | $83.64 | $82.66 | $82.97 | $82.97 | 349,065 |
2023-06-13 | $83.08 | $83.52 | $83.08 | $83.50 | $83.50 | 343,156 |
2023-06-12 | $83.16 | $83.35 | $83.01 | $83.28 | $83.28 | 360,526 |
2023-06-09 | $83.10 | $83.30 | $83.03 | $83.23 | $83.23 | 328,960 |
2023-06-08 | $83.49 | $83.50 | $82.92 | $83.27 | $83.27 | 208,587 |
2023-06-07 | $83.32 | $83.59 | $83.25 | $83.36 | $83.36 | 362,601 |
2023-06-06 | $83.00 | $83.72 | $83.00 | $83.66 | $82.96 | 285,210 |
2023-06-05 | $83.22 | $83.49 | $83.01 | $83.09 | $82.40 | 179,249 |
2023-06-02 | $82.72 | $83.46 | $82.72 | $83.40 | $82.71 | 392,582 |
2023-06-01 | $82.79 | $82.85 | $82.46 | $82.52 | $81.83 | 414,686 |
2023-05-31 | $82.83 | $82.98 | $82.62 | $82.64 | $81.95 | 532,980 |
2023-05-30 | $83.00 | $83.09 | $82.80 | $82.84 | $82.84 | 284,590 |
2023-05-26 | $83.02 | $83.13 | $82.76 | $83.00 | $83.00 | 312,028 |
2023-05-25 | $82.80 | $82.99 | $82.63 | $82.94 | $82.94 | 314,806 |
2023-05-24 | $83.01 | $83.17 | $82.71 | $82.90 | $82.90 | 383,385 |
2023-05-23 | $82.90 | $83.43 | $82.85 | $83.13 | $83.13 | 397,124 |
2023-05-22 | $83.05 | $83.25 | $82.73 | $82.95 | $82.95 | 251,165 |
2023-05-19 | $83.49 | $83.49 | $82.75 | $83.05 | $83.05 | 264,627 |
2023-05-18 | $82.81 | $83.29 | $82.50 | $83.17 | $83.17 | 488,449 |
2023-05-17 | $82.96 | $83.56 | $82.57 | $82.88 | $82.88 | 508,727 |
2023-05-16 | $82.88 | $83.18 | $82.77 | $82.90 | $82.90 | 262,288 |
2023-05-15 | $82.81 | $83.67 | $82.72 | $83.45 | $83.45 | 364,969 |
2023-05-12 | $82.66 | $82.99 | $82.39 | $82.83 | $82.83 | 457,701 |
2023-05-11 | $81.71 | $82.89 | $81.71 | $82.67 | $82.67 | 617,287 |
2023-05-10 | $83.19 | $83.28 | $81.74 | $81.74 | $81.74 | 1,430,588 |
2023-05-09 | $82.66 | $83.29 | $82.50 | $83.22 | $83.22 | 524,483 |
2023-05-08 | $82.49 | $82.88 | $82.47 | $82.66 | $82.66 | 472,121 |
2023-05-05 | $82.48 | $82.70 | $82.31 | $82.45 | $82.45 | 437,570 |
2023-05-04 | $82.36 | $82.45 | $81.96 | $82.17 | $82.17 | 694,001 |
2023-05-03 | $82.16 | $82.69 | $82.16 | $82.33 | $82.33 | 630,483 |
2023-05-02 | $82.48 | $82.63 | $82.00 | $82.12 | $82.12 | 674,560 |
2023-05-01 | $82.53 | $82.84 | $82.28 | $82.58 | $82.58 | 600,446 |
2023-04-28 | $82.61 | $83.04 | $82.42 | $82.67 | $82.67 | 574,558 |
2023-04-27 | $82.30 | $82.94 | $82.15 | $82.69 | $82.69 | 846,043 |
2023-04-26 | $82.82 | $82.87 | $82.15 | $82.28 | $82.28 | 932,256 |
2023-04-25 | $82.96 | $83.13 | $82.80 | $82.87 | $82.87 | 517,921 |
2023-04-24 | $82.95 | $83.18 | $82.86 | $83.07 | $83.07 | 638,281 |
2023-04-21 | $83.02 | $83.18 | $82.82 | $82.96 | $82.96 | 918,448 |
2023-04-20 | $83.22 | $83.33 | $82.99 | $83.00 | $83.00 | 754,850 |
2023-04-19 | $83.30 | $83.45 | $83.16 | $83.19 | $83.19 | 1,250,403 |
2023-04-18 | $83.30 | $83.46 | $83.15 | $83.31 | $83.31 | 1,290,247 |
2023-04-17 | $83.35 | $83.64 | $83.12 | $83.41 | $83.41 | 1,225,366 |
2023-04-14 | $83.61 | $83.79 | $83.04 | $83.56 | $83.56 | 1,931,691 |
2023-04-13 | $83.00 | $83.82 | $82.89 | $83.79 | $83.79 | 3,876,826 |
2023-04-12 | $82.56 | $83.52 | $82.48 | $83.34 | $83.34 | 12,390,183 |
2023-04-11 | $62.92 | $63.66 | $62.84 | $63.01 | $63.01 | 234,479 |
2023-04-10 | $61.78 | $62.96 | $61.78 | $62.47 | $62.47 | 335,418 |
2023-04-06 | $62.18 | $62.27 | $61.60 | $61.99 | $61.99 | 275,665 |
2023-04-05 | $61.24 | $61.92 | $60.98 | $61.88 | $61.88 | 323,646 |
2023-04-04 | $63.15 | $63.19 | $61.30 | $61.81 | $61.81 | 393,722 |
2023-04-03 | $63.42 | $64.20 | $62.52 | $62.89 | $62.89 | 354,297 |
2023-03-31 | $63.25 | $63.54 | $62.63 | $63.22 | $63.22 | 426,189 |
2023-03-30 | $63.43 | $63.75 | $62.52 | $62.86 | $62.86 | 280,497 |
2023-03-29 | $63.15 | $63.30 | $62.54 | $62.83 | $62.83 | 359,445 |
2023-03-28 | $61.99 | $62.84 | $61.81 | $62.48 | $62.48 | 330,565 |
2023-03-27 | $61.82 | $62.21 | $61.16 | $62.17 | $62.17 | 433,490 |
2023-03-24 | $59.93 | $61.32 | $59.48 | $61.30 | $61.30 | 384,074 |
2023-03-23 | $61.24 | $62.28 | $59.64 | $60.65 | $60.65 | 453,392 |
2023-03-22 | $61.98 | $62.48 | $61.01 | $61.03 | $61.03 | 288,863 |
2023-03-21 | $61.59 | $62.69 | $61.53 | $61.91 | $61.91 | 361,743 |
2023-03-20 | $60.68 | $61.78 | $60.23 | $60.29 | $60.29 | 518,587 |
2023-03-17 | $61.49 | $61.49 | $59.54 | $60.00 | $60.00 | 1,182,998 |
2023-03-16 | $60.50 | $62.65 | $60.47 | $61.98 | $61.98 | 446,741 |
2023-03-15 | $61.95 | $62.39 | $60.23 | $61.51 | $61.51 | 691,770 |
2023-03-14 | $64.18 | $64.94 | $62.98 | $63.54 | $63.54 | 438,838 |
2023-03-13 | $62.92 | $63.17 | $61.37 | $62.68 | $62.68 | 640,774 |
2023-03-10 | $65.19 | $65.62 | $63.51 | $64.09 | $64.09 | 620,686 |
2023-03-09 | $66.53 | $67.05 | $65.03 | $65.27 | $65.27 | 445,685 |
2023-03-08 | $67.28 | $67.74 | $66.57 | $67.35 | $66.64 | 361,974 |
2023-03-07 | $68.57 | $68.92 | $67.00 | $67.21 | $66.50 | 411,179 |
2023-03-06 | $69.61 | $69.82 | $68.33 | $68.62 | $67.89 | 358,139 |
2023-03-03 | $69.46 | $69.84 | $68.97 | $69.62 | $68.88 | 322,458 |
2023-03-02 | $68.74 | $69.26 | $68.27 | $69.13 | $68.40 | 258,396 |
2023-03-01 | $68.90 | $70.16 | $68.71 | $68.95 | $68.22 | 328,748 |
2023-02-28 | $69.09 | $69.80 | $68.94 | $68.94 | $68.21 | 588,773 |
2023-02-27 | $68.78 | $69.47 | $68.59 | $69.09 | $68.36 | 427,686 |
2023-02-24 | $67.23 | $68.20 | $67.12 | $68.11 | $67.39 | 383,527 |
2023-02-23 | $67.57 | $68.33 | $67.47 | $67.97 | $67.25 | 550,536 |
2023-02-22 | $66.50 | $67.16 | $66.35 | $67.06 | $66.35 | 473,749 |
2023-02-21 | $67.30 | $67.50 | $66.24 | $66.26 | $65.56 | 559,388 |
2023-02-17 | $68.39 | $68.39 | $67.05 | $68.10 | $67.38 | 592,442 |
2023-02-16 | $66.33 | $68.50 | $66.33 | $67.73 | $67.01 | 506,104 |
2023-02-15 | $67.01 | $67.28 | $65.64 | $67.10 | $66.39 | 771,695 |
2023-02-14 | $70.98 | $70.98 | $65.50 | $67.70 | $66.98 | 2,003,014 |
2023-02-13 | $71.79 | $73.00 | $71.79 | $72.86 | $72.09 | 432,626 |
2023-02-10 | $70.45 | $71.96 | $70.45 | $71.74 | $70.98 | 371,473 |
2023-02-09 | $71.74 | $72.79 | $70.35 | $70.54 | $69.79 | 351,913 |
2023-02-08 | $71.87 | $72.57 | $71.19 | $71.37 | $70.61 | 283,362 |
2023-02-07 | $71.67 | $72.60 | $71.22 | $72.27 | $71.50 | 265,376 |
2023-02-06 | $71.83 | $71.99 | $71.08 | $71.80 | $71.04 | 326,526 |
2023-02-03 | $72.23 | $72.72 | $71.82 | $72.25 | $71.48 | 370,263 |
2023-02-02 | $72.45 | $72.59 | $71.76 | $72.58 | $71.81 | 463,311 |
2023-02-01 | $70.42 | $72.80 | $70.22 | $71.98 | $71.22 | 821,513 |
2023-01-31 | $70.08 | $70.68 | $69.65 | $70.64 | $69.89 | 394,815 |
2023-01-30 | $70.01 | $70.63 | $69.85 | $69.85 | $69.11 | 316,127 |
2023-01-27 | $71.74 | $71.76 | $70.31 | $70.45 | $69.70 | 349,105 |
2023-01-26 | $71.26 | $71.85 | $70.64 | $71.80 | $71.04 | 296,383 |
2023-01-25 | $70.20 | $70.79 | $69.82 | $70.79 | $70.04 | 357,599 |
2023-01-24 | $70.96 | $71.22 | $70.28 | $70.87 | $70.12 | 318,081 |
2023-01-23 | $70.53 | $71.29 | $70.22 | $70.76 | $70.01 | 336,395 |
2023-01-20 | $70.25 | $70.63 | $69.53 | $70.21 | $69.47 | 464,361 |
2023-01-19 | $70.54 | $70.66 | $68.87 | $69.67 | $68.93 | 473,998 |
2023-01-18 | $71.57 | $71.90 | $70.74 | $70.98 | $70.23 | 349,927 |
2023-01-17 | $71.60 | $71.97 | $71.24 | $71.35 | $70.59 | 301,912 |
2023-01-13 | $71.60 | $71.98 | $71.11 | $71.48 | $70.72 | 372,644 |
2023-01-12 | $71.56 | $72.66 | $71.44 | $72.12 | $71.35 | 415,125 |
2023-01-11 | $71.26 | $71.61 | $70.90 | $71.39 | $70.63 | 350,179 |
2023-01-10 | $70.75 | $71.15 | $70.17 | $70.99 | $70.24 | 382,999 |
2023-01-09 | $70.62 | $71.50 | $70.26 | $70.81 | $70.06 | 408,619 |
2023-01-06 | $69.89 | $70.65 | $69.80 | $69.95 | $69.21 | 333,832 |
2023-01-05 | $69.33 | $69.55 | $68.70 | $69.18 | $68.45 | 298,114 |
2023-01-04 | $69.25 | $70.15 | $69.03 | $69.28 | $68.54 | 358,429 |
2023-01-03 | $69.10 | $69.70 | $68.47 | $68.96 | $68.23 | 357,870 |
2022-12-30 | $68.53 | $68.84 | $67.87 | $68.78 | $68.78 | 325,696 |
2022-12-29 | $68.23 | $69.16 | $67.84 | $68.91 | $68.91 | 318,236 |
2022-12-28 | $69.19 | $69.61 | $67.51 | $67.82 | $67.82 | 347,123 |
2022-12-27 | $68.69 | $69.15 | $68.41 | $69.03 | $69.03 | 231,078 |
2022-12-23 | $67.92 | $68.73 | $67.79 | $68.46 | $68.46 | 230,316 |
2022-12-22 | $68.16 | $68.23 | $66.54 | $67.89 | $67.89 | 325,586 |
2022-12-21 | $68.70 | $69.23 | $68.51 | $68.80 | $68.80 | 327,305 |
2022-12-20 | $67.87 | $68.68 | $67.67 | $68.23 | $68.23 | 341,377 |
2022-12-19 | $67.84 | $68.22 | $67.21 | $67.72 | $67.72 | 373,294 |
2022-12-16 | $66.66 | $67.78 | $66.62 | $67.75 | $67.75 | 1,331,380 |
2022-12-15 | $68.53 | $68.67 | $67.19 | $67.70 | $67.70 | 739,228 |
2022-12-14 | $69.21 | $70.20 | $68.57 | $69.10 | $69.10 | 539,988 |
2022-12-13 | $70.00 | $70.45 | $69.04 | $69.36 | $69.36 | 592,062 |
2022-12-12 | $68.70 | $69.33 | $68.38 | $69.04 | $69.04 | 521,365 |
2022-12-09 | $68.24 | $69.12 | $67.45 | $68.70 | $68.70 | 732,844 |
2022-12-08 | $66.58 | $68.24 | $66.54 | $67.40 | $67.40 | 599,699 |
2022-12-07 | $65.03 | $66.09 | $65.00 | $66.05 | $66.05 | 747,045 |
2022-12-06 | $66.16 | $66.52 | $65.44 | $65.92 | $65.23 | 357,927 |
2022-12-05 | $66.81 | $67.16 | $65.60 | $65.93 | $65.24 | 357,747 |
2022-12-02 | $66.70 | $67.82 | $66.49 | $67.54 | $66.83 | 335,353 |
2022-12-01 | $67.68 | $68.12 | $67.01 | $67.21 | $66.51 | 359,204 |
2022-11-30 | $66.06 | $67.54 | $65.43 | $67.47 | $66.76 | 498,301 |
2022-11-29 | $65.84 | $66.38 | $65.29 | $66.01 | $65.32 | 336,520 |
2022-11-28 | $65.74 | $66.18 | $65.00 | $65.45 | $64.76 | 303,319 |
2022-11-25 | $66.54 | $67.08 | $66.33 | $66.38 | $65.68 | 240,932 |
2022-11-23 | $65.38 | $66.56 | $65.38 | $66.33 | $65.63 | 367,271 |
2022-11-22 | $65.51 | $66.50 | $65.25 | $65.67 | $64.98 | 360,389 |
2022-11-21 | $64.60 | $65.17 | $64.42 | $64.85 | $64.17 | 445,723 |
2022-11-18 | $66.05 | $66.15 | $64.22 | $65.04 | $64.36 | 512,486 |
2022-11-17 | $65.08 | $65.52 | $64.40 | $65.02 | $64.34 | 371,154 |
2022-11-16 | $65.11 | $66.25 | $64.80 | $65.08 | $64.40 | 486,371 |
2022-11-15 | $65.40 | $66.20 | $64.88 | $65.40 | $64.71 | 442,879 |
2022-11-14 | $64.29 | $66.62 | $64.29 | $64.90 | $64.22 | 645,896 |
2022-11-11 | $64.30 | $66.19 | $64.30 | $64.81 | $64.81 | 434,531 |
2022-11-10 | $64.36 | $65.48 | $63.89 | $64.39 | $64.39 | 576,513 |
2022-11-09 | $62.62 | $63.81 | $61.92 | $62.15 | $62.15 | 342,417 |
2022-11-08 | $63.40 | $64.40 | $62.76 | $63.32 | $63.32 | 395,204 |
2022-11-07 | $63.45 | $63.99 | $62.68 | $63.25 | $63.25 | 515,847 |
2022-11-04 | $62.42 | $63.72 | $62.23 | $63.09 | $63.09 | 413,752 |
2022-11-03 | $59.60 | $61.71 | $59.26 | $61.18 | $61.18 | 482,559 |
2022-11-02 | $61.90 | $62.80 | $59.98 | $60.13 | $60.13 | 484,058 |
2022-11-01 | $61.09 | $62.53 | $60.95 | $62.03 | $62.03 | 560,346 |
2022-10-31 | $60.01 | $61.37 | $59.69 | $60.69 | $60.69 | 602,228 |
2022-10-28 | $60.37 | $60.98 | $59.45 | $60.50 | $60.50 | 394,210 |
2022-10-27 | $59.74 | $60.57 | $59.31 | $60.06 | $60.06 | 583,546 |
2022-10-26 | $58.95 | $60.04 | $58.65 | $59.23 | $59.23 | 313,161 |
2022-10-25 | $57.41 | $59.30 | $57.41 | $58.60 | $58.60 | 292,816 |
2022-10-24 | $58.59 | $58.89 | $57.68 | $57.85 | $57.85 | 234,557 |
2022-10-21 | $57.29 | $58.24 | $56.40 | $58.06 | $58.06 | 284,667 |
2022-10-20 | $58.30 | $58.96 | $56.46 | $56.96 | $56.96 | 248,538 |
2022-10-19 | $58.91 | $59.23 | $57.55 | $58.16 | $58.16 | 498,511 |
2022-10-18 | $59.13 | $59.92 | $57.98 | $59.18 | $59.18 | 526,035 |
2022-10-17 | $57.48 | $58.27 | $57.34 | $57.90 | $57.90 | 460,479 |
2022-10-14 | $57.06 | $57.70 | $56.31 | $56.57 | $56.57 | 444,992 |
2022-10-13 | $53.52 | $57.10 | $53.31 | $56.65 | $56.65 | 763,009 |
2022-10-12 | $54.56 | $55.45 | $54.26 | $54.71 | $54.71 | 559,745 |
2022-10-11 | $54.56 | $55.33 | $53.99 | $54.54 | $54.54 | 744,542 |
2022-10-10 | $56.27 | $56.61 | $54.66 | $54.70 | $54.70 | 474,015 |
2022-10-07 | $55.69 | $56.33 | $55.17 | $55.79 | $55.79 | 510,487 |
2022-10-06 | $57.27 | $57.65 | $56.23 | $56.33 | $56.33 | 593,150 |
2022-10-05 | $56.78 | $58.18 | $56.62 | $57.57 | $57.57 | 679,358 |
2022-10-04 | $57.29 | $58.35 | $57.23 | $57.66 | $57.66 | 1,010,929 |
2022-10-03 | $55.62 | $56.95 | $55.57 | $56.25 | $56.25 | 1,008,419 |
2022-09-30 | $55.51 | $56.30 | $54.70 | $54.73 | $54.73 | 637,968 |
2022-09-29 | $55.87 | $55.89 | $53.83 | $55.49 | $55.49 | 421,193 |
2022-09-28 | $55.02 | $57.10 | $54.82 | $56.44 | $56.44 | 582,459 |
2022-09-27 | $54.50 | $55.96 | $54.26 | $54.88 | $54.88 | 575,227 |
2022-09-26 | $55.29 | $56.51 | $53.94 | $54.04 | $54.04 | 775,626 |
2022-09-23 | $56.78 | $57.10 | $55.04 | $55.64 | $55.64 | 732,220 |
2022-09-22 | $59.36 | $59.80 | $57.78 | $57.82 | $57.82 | 542,179 |
2022-09-21 | $60.22 | $61.27 | $59.14 | $59.15 | $59.15 | 505,764 |
2022-09-20 | $60.14 | $60.57 | $58.59 | $59.51 | $59.51 | 571,334 |
2022-09-19 | $59.09 | $61.16 | $59.09 | $60.80 | $60.80 | 443,762 |
2022-09-16 | $57.54 | $59.97 | $57.43 | $59.88 | $59.88 | 1,247,982 |
2022-09-15 | $59.90 | $60.93 | $59.74 | $60.04 | $60.04 | 412,138 |
2022-09-14 | $60.40 | $60.57 | $59.60 | $60.47 | $60.47 | 389,743 |
2022-09-13 | $61.08 | $62.08 | $60.03 | $60.23 | $60.23 | 402,239 |
2022-09-12 | $62.91 | $63.65 | $62.38 | $62.61 | $62.61 | 368,214 |
2022-09-09 | $61.03 | $62.37 | $61.03 | $62.17 | $62.17 | 432,615 |
2022-09-08 | $58.51 | $60.54 | $58.21 | $60.27 | $60.27 | 446,746 |
2022-09-07 | $58.62 | $59.37 | $58.10 | $59.19 | $59.19 | 424,242 |
2022-09-06 | $59.58 | $60.07 | $58.91 | $59.44 | $58.79 | 492,512 |
2022-09-02 | $61.14 | $61.14 | $59.16 | $59.37 | $58.73 | 414,064 |
2022-09-01 | $59.20 | $60.75 | $58.28 | $60.47 | $60.47 | 553,323 |
2022-08-31 | $60.31 | $60.68 | $59.51 | $59.59 | $59.59 | 448,161 |
2022-08-30 | $61.72 | $61.72 | $59.74 | $60.52 | $60.52 | 490,354 |
2022-08-29 | $61.34 | $62.27 | $61.27 | $61.66 | $61.66 | 306,939 |
2022-08-26 | $64.13 | $64.32 | $61.85 | $61.98 | $61.98 | 324,232 |
2022-08-25 | $63.59 | $64.17 | $63.30 | $63.93 | $63.93 | 314,525 |
2022-08-24 | $63.61 | $64.15 | $63.13 | $63.29 | $63.29 | 336,008 |
2022-08-23 | $63.20 | $64.42 | $63.20 | $63.40 | $63.40 | 317,181 |
2022-08-22 | $63.32 | $63.67 | $62.86 | $63.20 | $63.20 | 378,637 |
2022-08-19 | $65.08 | $65.13 | $64.32 | $64.42 | $64.42 | 241,231 |
2022-08-18 | $64.95 | $66.00 | $64.84 | $65.38 | $65.38 | 274,207 |
2022-08-17 | $65.27 | $65.86 | $64.26 | $64.62 | $64.62 | 457,955 |
2022-08-16 | $65.65 | $66.50 | $65.33 | $66.17 | $66.17 | 431,533 |
2022-08-15 | $66.46 | $67.10 | $66.00 | $66.22 | $66.22 | 345,457 |
2022-08-12 | $67.40 | $67.66 | $66.32 | $67.32 | $67.32 | 399,167 |
2022-08-11 | $66.67 | $68.38 | $66.67 | $67.18 | $67.18 | 329,515 |
2022-08-10 | $65.26 | $66.41 | $65.25 | $66.01 | $66.01 | 333,538 |
2022-08-09 | $63.73 | $64.89 | $63.47 | $64.83 | $64.83 | 354,514 |
2022-08-08 | $64.11 | $64.93 | $63.56 | $64.07 | $64.07 | 341,040 |
2022-08-05 | $62.99 | $64.32 | $62.95 | $63.68 | $63.68 | 268,406 |
2022-08-04 | $64.09 | $64.49 | $63.17 | $63.51 | $63.51 | 401,450 |
2022-08-03 | $63.88 | $64.74 | $63.53 | $63.79 | $63.79 | 343,229 |
2022-08-02 | $64.92 | $65.16 | $63.50 | $63.64 | $63.64 | 494,185 |
2022-08-01 | $63.58 | $65.53 | $63.31 | $64.82 | $64.82 | 462,426 |
2022-07-29 | $64.59 | $65.40 | $63.69 | $64.08 | $64.08 | 574,175 |
2022-07-28 | $61.46 | $64.60 | $61.46 | $64.20 | $64.20 | 798,302 |
2022-07-27 | $58.69 | $60.24 | $58.69 | $59.98 | $59.98 | 428,238 |
2022-07-26 | $58.18 | $59.14 | $58.00 | $58.44 | $58.44 | 235,699 |
2022-07-25 | $58.31 | $58.95 | $57.91 | $58.61 | $58.61 | 318,890 |
2022-07-22 | $58.80 | $58.89 | $57.81 | $58.24 | $58.24 | 291,709 |
2022-07-21 | $57.06 | $58.51 | $56.91 | $58.50 | $58.50 | 240,529 |
2022-07-20 | $56.96 | $57.70 | $56.88 | $57.49 | $57.49 | 268,765 |
2022-07-19 | $55.59 | $57.14 | $55.59 | $57.11 | $57.11 | 399,846 |
2022-07-18 | $56.13 | $57.14 | $54.97 | $55.37 | $55.37 | 503,388 |
2022-07-15 | $55.05 | $56.25 | $54.50 | $55.36 | $55.36 | 463,202 |
2022-07-14 | $52.41 | $54.10 | $52.32 | $54.03 | $54.03 | 363,132 |
2022-07-13 | $53.06 | $54.62 | $52.97 | $53.97 | $53.97 | 343,743 |
2022-07-12 | $52.95 | $54.45 | $52.95 | $53.77 | $53.77 | 330,610 |
2022-07-11 | $53.03 | $53.57 | $52.89 | $52.98 | $52.98 | 310,760 |
2022-07-08 | $52.89 | $53.49 | $52.48 | $53.34 | $53.34 | 335,858 |
2022-07-07 | $52.21 | $53.09 | $52.21 | $52.71 | $52.71 | 268,293 |
2022-07-06 | $51.49 | $52.25 | $50.39 | $51.33 | $51.33 | 321,554 |
2022-07-05 | $51.62 | $51.93 | $50.67 | $51.87 | $51.87 | 393,114 |
2022-07-01 | $52.61 | $53.36 | $51.71 | $52.85 | $52.85 | 301,998 |
2022-06-30 | $51.91 | $53.44 | $51.40 | $52.65 | $52.65 | 316,636 |
2022-06-29 | $53.03 | $53.32 | $52.12 | $52.66 | $52.66 | 315,566 |
2022-06-28 | $53.74 | $54.51 | $52.73 | $53.22 | $53.22 | 388,347 |
2022-06-27 | $52.52 | $54.10 | $52.26 | $53.23 | $53.23 | 402,671 |
2022-06-24 | $50.14 | $52.31 | $49.78 | $52.00 | $52.00 | 1,028,423 |
2022-06-23 | $50.85 | $51.43 | $48.64 | $49.45 | $49.45 | 869,773 |
2022-06-22 | $51.30 | $52.02 | $50.90 | $51.00 | $51.00 | 388,270 |
2022-06-21 | $52.39 | $52.91 | $51.57 | $52.52 | $52.52 | 337,544 |
2022-06-17 | $52.70 | $53.08 | $50.85 | $51.41 | $51.41 | 854,593 |
2022-06-16 | $54.32 | $54.40 | $52.61 | $52.97 | $52.97 | 513,448 |
2022-06-15 | $56.38 | $56.73 | $54.80 | $55.51 | $55.51 | 421,581 |
2022-06-14 | $54.46 | $56.59 | $54.24 | $55.85 | $55.85 | 578,653 |
2022-06-13 | $58.00 | $58.39 | $53.89 | $54.16 | $54.16 | 874,742 |
2022-06-10 | $59.45 | $60.23 | $58.65 | $59.33 | $59.33 | 539,886 |
2022-06-09 | $61.25 | $61.93 | $60.35 | $60.54 | $60.54 | 426,564 |
2022-06-08 | $64.75 | $64.75 | $60.12 | $61.35 | $61.35 | 1,104,752 |
2022-06-07 | $65.25 | $66.37 | $65.18 | $66.16 | $65.47 | 340,980 |
2022-06-06 | $65.33 | $66.65 | $64.99 | $65.90 | $65.21 | 330,042 |
2022-06-03 | $65.12 | $65.33 | $64.47 | $64.99 | $64.31 | 270,979 |
2022-06-02 | $63.65 | $65.25 | $63.65 | $65.15 | $64.47 | 320,698 |
2022-06-01 | $63.81 | $64.53 | $62.62 | $63.65 | $62.98 | 295,995 |
2022-05-31 | $64.76 | $64.76 | $63.47 | $63.77 | $63.10 | 354,258 |
2022-05-27 | $63.72 | $64.70 | $63.71 | $64.50 | $63.82 | 276,552 |
2022-05-26 | $63.03 | $64.24 | $62.96 | $63.55 | $62.88 | 253,826 |
2022-05-25 | $60.69 | $63.27 | $60.69 | $62.85 | $62.19 | 360,444 |
2022-05-24 | $61.45 | $61.97 | $59.87 | $61.01 | $60.37 | 308,379 |
2022-05-23 | $61.57 | $62.21 | $60.92 | $61.75 | $61.10 | 313,587 |
2022-05-20 | $61.28 | $61.57 | $59.34 | $60.81 | $60.17 | 335,101 |
2022-05-19 | $60.30 | $61.92 | $60.30 | $60.82 | $60.18 | 548,398 |
2022-05-18 | $62.48 | $62.85 | $60.51 | $60.89 | $60.25 | 429,728 |
2022-05-17 | $62.55 | $63.35 | $62.12 | $63.04 | $62.38 | 456,874 |
2022-05-16 | $60.26 | $61.46 | $59.27 | $60.96 | $60.32 | 449,931 |
2022-05-13 | $60.05 | $61.34 | $59.76 | $60.32 | $59.69 | 367,703 |
2022-05-12 | $58.85 | $59.58 | $58.13 | $59.42 | $58.80 | 474,700 |
2022-05-11 | $59.88 | $61.01 | $59.04 | $59.31 | $58.69 | 443,508 |
2022-05-10 | $60.42 | $60.95 | $57.84 | $59.85 | $59.22 | 650,545 |
2022-05-09 | $61.68 | $62.80 | $59.69 | $59.97 | $59.34 | 529,816 |
2022-05-06 | $63.31 | $63.77 | $61.86 | $62.65 | $61.99 | 321,936 |
2022-05-05 | $65.16 | $65.51 | $62.63 | $63.51 | $62.84 | 339,205 |
2022-05-04 | $64.98 | $66.12 | $63.23 | $65.83 | $65.14 | 415,165 |
2022-05-03 | $62.73 | $65.27 | $62.29 | $64.84 | $64.16 | 744,014 |
2022-05-02 | $61.33 | $61.93 | $59.90 | $61.88 | $61.23 | 648,945 |
2022-04-29 | $62.10 | $63.23 | $60.93 | $61.09 | $60.45 | 495,461 |
2022-04-28 | $61.68 | $62.68 | $60.25 | $62.42 | $61.77 | 464,098 |
2022-04-27 | $60.13 | $61.31 | $59.32 | $60.95 | $60.31 | 450,616 |
2022-04-26 | $61.03 | $61.86 | $59.81 | $60.17 | $59.54 | 522,214 |
2022-04-25 | $60.55 | $61.91 | $60.09 | $61.67 | $61.02 | 690,064 |
2022-04-22 | $62.08 | $62.75 | $60.92 | $61.60 | $60.95 | 436,620 |
2022-04-21 | $65.41 | $65.73 | $61.98 | $62.55 | $61.89 | 694,591 |
2022-04-20 | $64.03 | $65.40 | $64.00 | $64.71 | $64.03 | 490,247 |
2022-04-19 | $62.27 | $64.40 | $62.27 | $63.88 | $63.21 | 350,574 |
2022-04-18 | $61.43 | $63.56 | $61.43 | $62.28 | $61.63 | 632,424 |
2022-04-14 | $61.64 | $62.29 | $61.22 | $61.92 | $61.27 | 506,790 |
2022-04-13 | $60.94 | $61.86 | $60.78 | $61.67 | $61.02 | 461,801 |
2022-04-12 | $59.54 | $60.90 | $59.54 | $60.70 | $60.06 | 940,715 |
2022-04-11 | $58.40 | $59.97 | $56.85 | $59.43 | $58.81 | 1,196,319 |
2022-04-08 | $61.98 | $62.12 | $57.86 | $58.68 | $58.06 | 3,556,525 |
2022-04-07 | $63.57 | $64.56 | $62.80 | $64.06 | $63.39 | 609,821 |
2022-04-06 | $65.43 | $65.93 | $62.82 | $63.52 | $62.85 | 922,391 |
2022-04-05 | $67.06 | $67.81 | $65.44 | $66.01 | $65.32 | 899,894 |
2022-04-04 | $70.56 | $70.56 | $66.58 | $67.44 | $66.73 | 935,974 |
2022-04-01 | $70.66 | $70.69 | $69.63 | $70.50 | $69.76 | 362,037 |
2022-03-31 | $69.93 | $70.84 | $69.64 | $70.18 | $69.44 | 406,024 |
2022-03-30 | $70.29 | $70.55 | $69.24 | $69.86 | $69.13 | 524,792 |
2022-03-29 | $70.70 | $70.96 | $69.23 | $70.28 | $69.54 | 501,107 |
2022-03-28 | $69.59 | $70.61 | $69.29 | $70.30 | $69.56 | 379,750 |
2022-03-25 | $71.89 | $72.19 | $70.26 | $70.73 | $69.99 | 476,721 |
2022-03-24 | $70.87 | $71.63 | $70.63 | $71.63 | $70.88 | 308,379 |
2022-03-23 | $71.20 | $72.34 | $70.33 | $70.70 | $69.96 | 485,661 |
2022-03-22 | $70.06 | $71.56 | $68.65 | $71.41 | $70.66 | 827,086 |
2022-03-21 | $66.63 | $70.21 | $66.63 | $69.19 | $68.46 | 1,282,138 |
2022-03-18 | $65.06 | $66.89 | $63.81 | $66.54 | $65.84 | 903,715 |
2022-03-17 | $65.33 | $67.00 | $65.33 | $66.51 | $65.81 | 471,039 |
2022-03-16 | $66.05 | $67.31 | $64.50 | $66.08 | $65.39 | 441,542 |
2022-03-15 | $64.32 | $65.65 | $64.11 | $65.48 | $64.79 | 424,215 |
2022-03-14 | $65.23 | $65.55 | $63.44 | $64.11 | $63.44 | 283,484 |
2022-03-11 | $65.54 | $67.16 | $64.64 | $64.84 | $64.16 | 353,946 |
2022-03-10 | $63.75 | $65.73 | $63.46 | $65.51 | $64.82 | 297,423 |
2022-03-09 | $64.98 | $66.44 | $64.33 | $65.54 | $64.22 | 396,178 |
2022-03-08 | $64.08 | $65.47 | $63.43 | $63.63 | $62.34 | 503,979 |
2022-03-07 | $64.85 | $65.13 | $63.20 | $63.40 | $62.12 | 317,084 |
2022-03-04 | $65.67 | $65.82 | $64.21 | $64.84 | $63.53 | 448,566 |
2022-03-03 | $66.50 | $67.61 | $65.55 | $66.67 | $65.32 | 292,547 |
2022-03-02 | $65.13 | $66.66 | $65.13 | $66.23 | $64.89 | 283,662 |
2022-03-01 | $65.75 | $65.87 | $63.75 | $63.89 | $62.60 | 559,836 |
2022-02-28 | $65.37 | $66.53 | $65.00 | $65.68 | $64.35 | 361,986 |
2022-02-25 | $64.33 | $66.75 | $64.33 | $66.55 | $65.21 | 494,932 |
2022-02-24 | $61.00 | $64.60 | $61.00 | $64.23 | $62.93 | 361,676 |
2022-02-23 | $65.90 | $66.09 | $63.57 | $63.73 | $62.44 | 414,552 |
2022-02-22 | $64.76 | $66.63 | $64.36 | $65.16 | $63.84 | 414,543 |
2022-02-18 | $65.28 | $66.79 | $64.84 | $65.06 | $63.75 | 364,282 |
2022-02-17 | $67.82 | $67.94 | $65.26 | $65.66 | $64.33 | 365,897 |
2022-02-16 | $68.73 | $70.17 | $67.16 | $67.80 | $66.43 | 492,475 |
2022-02-15 | $64.00 | $68.69 | $63.57 | $68.47 | $67.09 | 1,368,111 |
2022-02-14 | $62.49 | $62.97 | $61.87 | $62.32 | $61.06 | 457,199 |
2022-02-11 | $64.08 | $64.46 | $61.72 | $62.46 | $61.20 | 719,438 |
2022-02-10 | $64.40 | $65.87 | $64.01 | $64.94 | $63.63 | 462,867 |
2022-02-09 | $65.10 | $65.71 | $64.70 | $65.23 | $63.91 | 439,076 |
2022-02-08 | $61.10 | $64.52 | $61.10 | $64.16 | $62.86 | 637,734 |
2022-02-07 | $60.51 | $61.79 | $60.14 | $61.10 | $59.87 | 235,081 |
2022-02-04 | $60.89 | $61.59 | $60.17 | $60.91 | $59.68 | 228,889 |
2022-02-03 | $61.74 | $63.13 | $61.21 | $61.42 | $60.18 | 358,038 |
2022-02-02 | $62.02 | $62.88 | $61.41 | $62.29 | $61.03 | 330,502 |
2022-02-01 | $60.94 | $62.13 | $60.23 | $61.95 | $60.70 | 379,704 |
2022-01-31 | $59.22 | $60.63 | $58.41 | $60.42 | $59.20 | 714,112 |
2022-01-28 | $59.02 | $59.86 | $57.75 | $59.85 | $58.64 | 416,435 |
2022-01-27 | $60.66 | $61.32 | $58.27 | $59.09 | $57.90 | 560,148 |
2022-01-26 | $61.20 | $61.98 | $58.64 | $59.72 | $58.51 | 494,726 |
2022-01-25 | $59.79 | $60.95 | $58.41 | $60.17 | $58.95 | 481,885 |
2022-01-24 | $59.00 | $61.28 | $57.64 | $60.94 | $59.71 | 571,586 |
2022-01-21 | $61.69 | $62.45 | $59.84 | $59.97 | $58.76 | 534,474 |
2022-01-20 | $62.88 | $64.09 | $61.85 | $61.94 | $60.69 | 287,881 |
2022-01-19 | $64.78 | $64.78 | $62.44 | $62.82 | $61.55 | 556,773 |
2022-01-18 | $65.88 | $66.35 | $64.09 | $64.60 | $63.29 | 377,581 |
2022-01-14 | $65.00 | $66.35 | $64.44 | $65.96 | $64.63 | 328,945 |
2022-01-13 | $67.00 | $68.34 | $65.21 | $65.59 | $64.26 | 523,902 |
2022-01-12 | $64.56 | $66.96 | $64.55 | $66.78 | $65.43 | 848,905 |
2022-01-11 | $62.50 | $64.21 | $61.62 | $64.17 | $62.87 | 579,264 |
2022-01-10 | $61.46 | $62.28 | $61.05 | $62.27 | $61.01 | 403,784 |
2022-01-07 | $61.81 | $62.70 | $61.70 | $61.75 | $60.50 | 289,009 |
2022-01-06 | $61.33 | $62.65 | $60.94 | $61.91 | $60.66 | 405,761 |
2022-01-05 | $62.52 | $63.20 | $61.06 | $61.20 | $59.96 | 388,639 |
2022-01-04 | $61.08 | $62.93 | $61.02 | $62.32 | $61.06 | 400,615 |
2022-01-03 | $60.65 | $61.41 | $59.80 | $60.51 | $59.29 | 414,483 |
2021-12-31 | $59.44 | $60.60 | $59.23 | $60.23 | $59.01 | 234,860 |
2021-12-30 | $60.72 | $60.92 | $59.61 | $59.72 | $58.51 | 239,117 |
2021-12-29 | $60.08 | $60.97 | $60.08 | $60.55 | $59.33 | 160,517 |
2021-12-28 | $59.90 | $60.71 | $59.90 | $60.04 | $58.83 | 238,551 |
2021-12-27 | $59.15 | $60.25 | $58.89 | $60.09 | $58.88 | 239,496 |
2021-12-23 | $59.33 | $59.80 | $58.96 | $59.01 | $57.82 | 280,930 |
2021-12-22 | $58.38 | $59.14 | $57.90 | $58.87 | $57.68 | 260,722 |
2021-12-21 | $56.99 | $58.40 | $56.57 | $58.23 | $57.05 | 517,890 |
2021-12-20 | $55.03 | $56.76 | $53.89 | $56.64 | $55.50 | 650,851 |
2021-12-17 | $55.68 | $56.71 | $54.96 | $55.80 | $54.67 | 582,071 |
2021-12-16 | $56.87 | $57.08 | $55.60 | $55.93 | $54.80 | 363,080 |
2021-12-15 | $55.60 | $56.56 | $54.58 | $56.30 | $55.16 | 382,790 |
2021-12-14 | $56.36 | $57.06 | $55.54 | $55.65 | $54.53 | 348,514 |
2021-12-13 | $57.99 | $58.28 | $56.22 | $56.64 | $55.50 | 343,481 |
2021-12-10 | $58.68 | $58.79 | $57.91 | $58.25 | $57.07 | 309,162 |
2021-12-09 | $58.17 | $59.00 | $57.97 | $58.21 | $57.03 | 277,811 |
2021-12-08 | $58.89 | $59.34 | $58.31 | $58.68 | $57.49 | 313,660 |
2021-12-07 | $59.20 | $59.96 | $59.00 | $59.44 | $57.60 | 362,871 |
2021-12-06 | $58.03 | $59.28 | $57.71 | $58.31 | $56.51 | 436,038 |
2021-12-03 | $57.47 | $57.69 | $56.65 | $57.21 | $55.44 | 288,646 |
2021-12-02 | $55.99 | $57.67 | $55.91 | $57.08 | $55.31 | 345,368 |
2021-12-01 | $57.76 | $57.81 | $55.25 | $55.25 | $53.54 | 425,238 |
2021-11-30 | $57.01 | $57.26 | $55.15 | $55.97 | $54.24 | 596,960 |
2021-11-29 | $59.11 | $59.25 | $57.56 | $57.87 | $56.08 | 307,211 |
2021-11-26 | $59.73 | $59.73 | $56.63 | $58.07 | $56.27 | 501,983 |
2021-11-24 | $60.47 | $60.93 | $60.00 | $60.55 | $58.68 | 248,069 |
2021-11-23 | $60.23 | $60.84 | $59.63 | $60.47 | $58.60 | 311,866 |
2021-11-22 | $60.65 | $61.62 | $60.19 | $60.23 | $58.37 | 353,559 |
2021-11-19 | $60.97 | $61.16 | $59.85 | $60.28 | $58.41 | 382,824 |
2021-11-18 | $62.11 | $62.53 | $61.15 | $61.42 | $59.52 | 319,932 |
2021-11-17 | $61.15 | $62.25 | $60.92 | $61.98 | $60.06 | 451,027 |
2021-11-16 | $61.30 | $62.04 | $61.12 | $61.56 | $59.66 | 274,855 |
2021-11-15 | $61.90 | $62.35 | $61.25 | $61.49 | $59.59 | 285,709 |
2021-11-12 | $61.85 | $61.96 | $60.74 | $61.87 | $59.96 | 342,783 |
2021-11-11 | $61.58 | $62.06 | $61.42 | $61.80 | $59.89 | 260,102 |
2021-11-10 | $62.47 | $62.89 | $60.88 | $61.38 | $59.48 | 415,972 |
2021-11-09 | $62.59 | $62.95 | $61.80 | $62.50 | $60.57 | 484,919 |
2021-11-08 | $62.58 | $63.00 | $62.30 | $62.75 | $60.81 | 368,969 |
2021-11-05 | $62.83 | $63.88 | $62.25 | $62.34 | $60.41 | 387,895 |
2021-11-04 | $62.75 | $63.00 | $61.50 | $62.13 | $60.21 | 353,455 |
2021-11-03 | $62.79 | $62.86 | $61.65 | $62.43 | $60.50 | 437,456 |
2021-11-02 | $63.19 | $63.50 | $62.06 | $62.54 | $60.61 | 443,613 |
2021-11-01 | $62.42 | $63.67 | $62.26 | $62.99 | $61.04 | 487,538 |
2021-10-29 | $62.44 | $63.26 | $61.59 | $62.19 | $60.27 | 646,788 |
2021-10-28 | $60.13 | $63.19 | $60.02 | $62.93 | $60.98 | 826,305 |
2021-10-27 | $59.71 | $60.50 | $59.04 | $59.74 | $57.89 | 604,600 |
2021-10-26 | $60.00 | $60.71 | $57.90 | $59.24 | $57.41 | 862,283 |
2021-10-25 | $56.30 | $59.15 | $56.26 | $58.96 | $57.14 | 682,143 |
2021-10-22 | $55.49 | $56.21 | $55.22 | $55.93 | $54.20 | 249,932 |
2021-10-21 | $56.00 | $56.65 | $55.06 | $55.42 | $53.71 | 293,421 |
2021-10-20 | $54.78 | $56.12 | $54.21 | $56.00 | $54.27 | 276,127 |
2021-10-19 | $55.18 | $55.30 | $54.52 | $54.92 | $53.22 | 335,228 |
2021-10-18 | $54.10 | $55.42 | $53.75 | $54.84 | $53.14 | 339,792 |
2021-10-15 | $55.73 | $56.45 | $54.23 | $54.31 | $52.63 | 646,045 |
2021-10-14 | $54.13 | $54.94 | $54.09 | $54.86 | $53.16 | 320,252 |
2021-10-13 | $53.56 | $53.77 | $52.97 | $53.69 | $52.03 | 269,949 |
2021-10-12 | $52.99 | $53.48 | $52.50 | $53.33 | $51.68 | 368,274 |
2021-10-11 | $52.98 | $53.91 | $52.97 | $52.98 | $51.34 | 243,502 |
2021-10-08 | $53.29 | $53.89 | $52.88 | $52.98 | $51.34 | 292,303 |
2021-10-07 | $54.23 | $54.60 | $53.47 | $53.56 | $51.90 | 390,308 |
2021-10-06 | $53.00 | $53.98 | $52.76 | $53.94 | $52.27 | 276,844 |
2021-10-05 | $52.74 | $54.02 | $52.07 | $53.71 | $52.05 | 353,099 |
2021-10-04 | $53.30 | $53.73 | $52.55 | $52.64 | $51.01 | 366,725 |
2021-10-01 | $52.40 | $53.97 | $52.40 | $53.43 | $51.78 | 328,355 |
2021-09-30 | $53.08 | $53.47 | $52.02 | $52.04 | $50.43 | 326,246 |
2021-09-29 | $52.48 | $53.09 | $52.04 | $52.86 | $51.22 | 308,083 |
2021-09-28 | $53.00 | $53.67 | $52.11 | $52.23 | $50.61 | 332,922 |
2021-09-27 | $51.52 | $53.54 | $51.52 | $53.03 | $51.39 | 350,701 |
2021-09-24 | $50.88 | $52.20 | $50.76 | $51.63 | $50.03 | 378,168 |
2021-09-23 | $50.41 | $51.57 | $50.27 | $51.19 | $49.61 | 320,564 |
2021-09-22 | $49.95 | $50.68 | $49.62 | $50.13 | $48.58 | 334,512 |
2021-09-21 | $49.50 | $49.80 | $48.79 | $49.40 | $47.87 | 562,709 |
2021-09-20 | $50.64 | $50.99 | $48.34 | $48.98 | $47.46 | 910,711 |
2021-09-17 | $51.94 | $52.50 | $51.41 | $52.16 | $50.55 | 1,024,110 |
2021-09-16 | $51.46 | $52.14 | $51.04 | $51.83 | $50.23 | 439,298 |
2021-09-15 | $50.72 | $51.93 | $50.57 | $51.32 | $49.73 | 599,033 |
2021-09-14 | $52.13 | $52.13 | $50.43 | $50.67 | $49.10 | 478,257 |
2021-09-13 | $52.25 | $52.49 | $51.34 | $51.87 | $50.27 | 480,567 |
2021-09-10 | $53.45 | $53.45 | $51.86 | $51.90 | $50.29 | 428,581 |
2021-09-09 | $52.69 | $53.55 | $52.28 | $53.10 | $51.46 | 385,715 |
2021-09-08 | $53.71 | $53.99 | $52.42 | $52.69 | $51.06 | 358,312 |
2021-09-07 | $55.25 | $55.83 | $54.53 | $54.60 | $52.34 | 338,605 |
2021-09-03 | $55.45 | $55.66 | $55.06 | $55.21 | $52.93 | 251,383 |
2021-09-02 | $55.17 | $55.97 | $54.96 | $55.64 | $53.34 | 243,730 |
2021-09-01 | $54.66 | $55.14 | $54.18 | $54.75 | $52.49 | 272,913 |
2021-08-31 | $55.78 | $56.30 | $54.65 | $54.72 | $52.46 | 301,591 |
2021-08-30 | $56.26 | $56.28 | $55.29 | $55.90 | $53.59 | 409,095 |
2021-08-27 | $54.50 | $56.09 | $54.38 | $56.03 | $53.72 | 441,366 |
2021-08-26 | $53.71 | $54.71 | $53.40 | $54.14 | $51.90 | 338,664 |
2021-08-25 | $53.65 | $54.04 | $53.10 | $53.54 | $51.33 | 269,579 |
2021-08-24 | $53.09 | $53.81 | $53.06 | $53.32 | $51.12 | 207,754 |
2021-08-23 | $52.65 | $53.15 | $52.15 | $52.89 | $50.71 | 289,426 |
2021-08-20 | $51.63 | $52.12 | $51.08 | $51.94 | $49.79 | 268,408 |
2021-08-19 | $52.73 | $53.45 | $51.23 | $51.87 | $49.73 | 386,313 |
2021-08-18 | $52.94 | $54.07 | $52.50 | $53.15 | $50.95 | 280,155 |
2021-08-17 | $53.11 | $53.38 | $52.61 | $53.21 | $51.01 | 347,887 |
2021-08-16 | $53.97 | $54.21 | $53.46 | $53.70 | $51.48 | 268,535 |
2021-08-13 | $54.98 | $55.09 | $54.23 | $54.36 | $52.11 | 204,989 |
2021-08-12 | $55.64 | $55.84 | $54.65 | $55.12 | $52.84 | 270,777 |
2021-08-11 | $53.84 | $55.45 | $53.25 | $55.41 | $53.12 | 418,695 |
2021-08-10 | $52.44 | $53.93 | $52.27 | $53.38 | $51.17 | 250,584 |
2021-08-09 | $53.00 | $53.20 | $52.12 | $52.56 | $50.39 | 314,050 |
2021-08-06 | $52.24 | $53.16 | $51.74 | $53.06 | $50.87 | 309,618 |
2021-08-05 | $51.54 | $52.15 | $51.33 | $51.61 | $49.48 | 186,693 |
2021-08-04 | $52.10 | $52.28 | $51.32 | $51.55 | $49.42 | 214,410 |
2021-08-03 | $52.27 | $52.87 | $51.25 | $52.62 | $50.45 | 302,239 |
2021-08-02 | $53.11 | $53.75 | $51.73 | $51.94 | $49.79 | 342,275 |
2021-07-30 | $52.83 | $53.21 | $51.92 | $52.79 | $50.61 | 471,118 |
2021-07-29 | $51.10 | $52.44 | $50.65 | $52.33 | $50.17 | 488,775 |
2021-07-28 | $50.82 | $51.48 | $49.84 | $50.47 | $48.39 | 603,733 |
2021-07-27 | $50.34 | $50.77 | $48.12 | $49.35 | $47.31 | 721,226 |
2021-07-26 | $49.93 | $50.62 | $49.58 | $50.46 | $48.38 | 500,167 |
2021-07-23 | $49.22 | $49.79 | $49.00 | $49.65 | $47.60 | 300,102 |
2021-07-22 | $49.17 | $49.17 | $48.34 | $48.89 | $46.87 | 310,235 |
2021-07-21 | $49.18 | $49.76 | $49.09 | $49.28 | $47.24 | 344,059 |
2021-07-20 | $47.19 | $49.22 | $47.19 | $48.75 | $46.74 | 477,621 |
2021-07-19 | $47.86 | $48.07 | $46.75 | $47.13 | $45.18 | 601,878 |
2021-07-16 | $50.49 | $50.50 | $48.53 | $48.73 | $46.72 | 331,282 |
2021-07-15 | $49.68 | $50.30 | $49.51 | $50.02 | $47.95 | 379,649 |
2021-07-14 | $50.56 | $51.18 | $49.45 | $50.25 | $48.17 | 328,985 |
2021-07-13 | $50.65 | $50.65 | $49.20 | $50.05 | $47.98 | 563,784 |
2021-07-12 | $49.90 | $50.93 | $49.29 | $50.80 | $48.70 | 273,665 |
2021-07-09 | $49.69 | $50.48 | $49.42 | $50.16 | $48.09 | 413,130 |
2021-07-08 | $49.00 | $50.07 | $48.55 | $49.12 | $47.09 | 385,776 |
2021-07-07 | $50.11 | $50.94 | $49.79 | $50.00 | $47.93 | 457,889 |
2021-07-06 | $51.18 | $51.40 | $49.90 | $50.42 | $48.34 | 508,257 |
2021-07-02 | $51.81 | $52.17 | $50.98 | $51.32 | $49.20 | 436,531 |
2021-07-01 | $52.75 | $52.99 | $51.71 | $51.75 | $49.61 | 328,914 |
2021-06-30 | $51.35 | $52.46 | $51.00 | $52.34 | $50.18 | 423,120 |
2021-06-29 | $52.24 | $52.66 | $51.45 | $51.45 | $49.32 | 389,436 |
2021-06-28 | $53.07 | $53.14 | $51.73 | $52.25 | $50.09 | 457,699 |
2021-06-25 | $52.63 | $53.71 | $52.42 | $52.98 | $50.79 | 1,318,833 |
2021-06-24 | $51.80 | $52.50 | $51.15 | $52.29 | $50.13 | 342,655 |
2021-06-23 | $51.84 | $52.58 | $51.36 | $51.80 | $49.66 | 461,678 |
2021-06-22 | $51.96 | $51.96 | $50.91 | $51.42 | $49.30 | 372,476 |
2021-06-21 | $50.54 | $52.11 | $50.31 | $51.79 | $49.65 | 658,617 |
2021-06-18 | $49.10 | $50.65 | $48.77 | $50.20 | $48.13 | 1,244,156 |
2021-06-17 | $52.00 | $52.40 | $48.30 | $48.74 | $46.73 | 1,054,968 |
2021-06-16 | $51.36 | $52.25 | $51.30 | $52.09 | $49.94 | 446,385 |
2021-06-15 | $51.25 | $51.75 | $51.04 | $51.75 | $49.61 | 445,043 |
2021-06-14 | $51.20 | $51.57 | $50.80 | $51.32 | $49.20 | 396,532 |
2021-06-11 | $50.57 | $51.39 | $50.50 | $51.14 | $49.03 | 483,721 |
2021-06-10 | $51.89 | $52.15 | $50.31 | $50.54 | $48.45 | 623,621 |
2021-06-09 | $51.23 | $51.96 | $50.62 | $51.59 | $49.46 | 525,917 |
2021-06-08 | $52.50 | $52.51 | $51.88 | $52.02 | $49.33 | 572,624 |
2021-06-07 | $52.17 | $52.75 | $51.50 | $52.45 | $49.73 | 732,379 |
2021-06-04 | $53.17 | $53.20 | $51.81 | $51.82 | $49.14 | 750,516 |
2021-06-03 | $53.65 | $54.00 | $52.91 | $52.94 | $50.20 | 381,977 |
2021-06-02 | $55.07 | $55.23 | $53.86 | $54.18 | $51.37 | 446,254 |
2021-06-01 | $54.50 | $55.25 | $54.06 | $54.56 | $51.73 | 1,486,202 |
2021-05-28 | $52.42 | $54.41 | $51.87 | $54.25 | $51.44 | 496,501 |
2021-05-27 | $52.36 | $52.84 | $51.85 | $52.23 | $49.53 | 387,324 |
2021-05-26 | $51.56 | $52.52 | $51.08 | $51.71 | $49.03 | 649,382 |
2021-05-25 | $52.50 | $53.24 | $51.38 | $51.41 | $48.75 | 380,043 |
2021-05-24 | $52.50 | $52.96 | $51.76 | $52.47 | $49.75 | 274,255 |
2021-05-21 | $53.50 | $53.88 | $52.35 | $52.38 | $49.67 | 295,969 |
2021-05-20 | $52.07 | $52.97 | $51.73 | $52.82 | $50.08 | 362,464 |
2021-05-19 | $52.05 | $52.31 | $51.03 | $52.14 | $49.44 | 373,751 |
2021-05-18 | $53.91 | $54.22 | $52.76 | $52.78 | $50.05 | 445,858 |
2021-05-17 | $52.74 | $54.04 | $52.00 | $53.99 | $51.19 | 778,924 |
2021-05-14 | $51.98 | $52.97 | $51.80 | $52.93 | $50.19 | 566,456 |
2021-05-13 | $49.88 | $51.63 | $49.71 | $51.36 | $48.70 | 485,735 |
2021-05-12 | $50.77 | $51.27 | $49.51 | $49.67 | $47.10 | 533,008 |
2021-05-11 | $50.51 | $51.49 | $49.51 | $50.92 | $48.28 | 599,776 |
2021-05-10 | $52.97 | $53.06 | $50.94 | $51.09 | $48.44 | 661,572 |
2021-05-07 | $52.31 | $53.23 | $52.09 | $52.92 | $50.18 | 544,841 |
2021-05-06 | $52.28 | $52.60 | $51.51 | $52.47 | $49.75 | 584,036 |
2021-05-05 | $51.65 | $52.48 | $51.34 | $51.92 | $49.23 | 395,900 |
2021-05-04 | $51.06 | $51.76 | $49.91 | $51.43 | $48.77 | 500,218 |
2021-05-03 | $50.61 | $52.30 | $50.25 | $51.70 | $49.02 | 575,297 |
2021-04-30 | $51.13 | $51.43 | $49.60 | $50.17 | $47.57 | 918,347 |
2021-04-29 | $55.92 | $56.39 | $50.67 | $51.13 | $48.48 | 1,331,106 |
2021-04-28 | $55.80 | $56.89 | $55.15 | $55.63 | $52.75 | 612,354 |
2021-04-27 | $54.26 | $55.71 | $54.26 | $55.24 | $52.38 | 616,834 |
2021-04-26 | $55.11 | $55.75 | $54.56 | $54.72 | $51.89 | 482,263 |
2021-04-23 | $53.60 | $54.98 | $53.01 | $54.61 | $51.78 | 419,336 |
2021-04-22 | $53.94 | $54.20 | $52.65 | $52.89 | $50.15 | 439,798 |
2021-04-21 | $53.37 | $54.35 | $53.09 | $53.99 | $51.19 | 499,888 |
2021-04-20 | $56.50 | $57.05 | $53.27 | $53.34 | $50.58 | 482,427 |
2021-04-19 | $56.55 | $56.99 | $56.10 | $56.95 | $54.00 | 224,891 |
2021-04-16 | $57.50 | $57.96 | $56.45 | $56.55 | $53.62 | 555,903 |
2021-04-15 | $57.08 | $57.51 | $56.10 | $57.50 | $54.52 | 388,737 |
2021-04-14 | $55.80 | $57.40 | $55.63 | $56.71 | $53.77 | 358,716 |
2021-04-13 | $56.27 | $56.53 | $55.11 | $55.57 | $52.69 | 556,836 |
2021-04-12 | $54.94 | $56.75 | $54.94 | $56.67 | $53.74 | 356,384 |
2021-04-09 | $54.89 | $55.00 | $53.80 | $54.82 | $51.98 | 431,008 |
2021-04-08 | $54.75 | $55.05 | $53.06 | $54.99 | $52.14 | 611,038 |
2021-04-07 | $55.76 | $56.07 | $54.50 | $54.84 | $52.00 | 475,975 |
2021-04-06 | $56.29 | $56.75 | $55.65 | $55.87 | $52.98 | 453,890 |
2021-04-05 | $56.18 | $57.20 | $55.51 | $56.36 | $53.44 | 625,864 |
2021-04-01 | $55.21 | $56.07 | $54.62 | $55.64 | $52.76 | 523,124 |
2021-03-31 | $56.00 | $56.00 | $54.54 | $54.99 | $52.14 | 595,618 |
2021-03-30 | $55.19 | $56.87 | $54.90 | $55.69 | $52.81 | 507,784 |
2021-03-29 | $57.00 | $57.80 | $55.10 | $55.16 | $52.30 | 470,196 |
2021-03-26 | $56.18 | $57.23 | $55.77 | $57.17 | $54.21 | 458,158 |
2021-03-25 | $53.89 | $55.68 | $52.87 | $55.38 | $52.51 | 430,443 |
2021-03-24 | $54.50 | $55.82 | $54.08 | $54.11 | $51.31 | 513,587 |
2021-03-23 | $56.39 | $56.89 | $53.34 | $53.77 | $50.99 | 807,582 |
2021-03-22 | $57.45 | $57.66 | $56.66 | $56.97 | $54.02 | 520,287 |
2021-03-19 | $58.15 | $58.57 | $56.79 | $57.66 | $54.67 | 955,962 |
2021-03-18 | $58.70 | $59.72 | $57.59 | $57.71 | $54.72 | 432,979 |
2021-03-17 | $58.11 | $58.80 | $57.38 | $58.77 | $55.73 | 417,690 |
2021-03-16 | $59.59 | $59.59 | $57.58 | $57.91 | $54.91 | 470,400 |
2021-03-15 | $60.15 | $60.15 | $58.65 | $59.79 | $56.69 | 468,670 |
2021-03-12 | $60.90 | $61.31 | $59.08 | $60.19 | $57.07 | 436,411 |
2021-03-11 | $60.44 | $61.08 | $59.28 | $60.90 | $57.75 | 464,630 |
2021-03-10 | $60.12 | $61.88 | $59.85 | $60.37 | $56.71 | 1,010,900 |
2021-03-09 | $57.16 | $59.84 | $56.08 | $59.19 | $55.60 | 1,635,928 |
2021-03-08 | $56.66 | $57.90 | $55.90 | $57.17 | $53.71 | 644,728 |
2021-03-05 | $56.59 | $57.41 | $54.56 | $56.49 | $53.07 | 597,789 |
2021-03-04 | $59.01 | $59.75 | $55.49 | $55.84 | $52.46 | 761,735 |
2021-03-03 | $58.06 | $59.69 | $57.60 | $59.08 | $55.50 | 444,598 |
2021-03-02 | $57.26 | $58.38 | $56.41 | $57.80 | $54.30 | 435,175 |
2021-03-01 | $58.96 | $59.50 | $56.70 | $57.25 | $53.78 | 506,641 |
2021-02-26 | $56.64 | $58.63 | $55.50 | $57.78 | $54.28 | 538,860 |
2021-02-25 | $60.13 | $60.85 | $56.50 | $56.77 | $53.33 | 539,409 |
2021-02-24 | $59.38 | $60.77 | $58.42 | $59.83 | $56.21 | 864,544 |
2021-02-23 | $57.84 | $59.19 | $56.14 | $58.66 | $55.11 | 590,347 |
2021-02-22 | $56.95 | $57.90 | $56.21 | $57.58 | $54.09 | 857,086 |
2021-02-19 | $54.82 | $56.90 | $54.53 | $56.62 | $53.19 | 502,068 |
2021-02-18 | $53.00 | $54.32 | $53.00 | $53.80 | $50.54 | 763,847 |
2021-02-17 | $54.39 | $54.61 | $51.83 | $53.10 | $49.88 | 686,775 |
2021-02-16 | $57.26 | $57.51 | $52.98 | $53.69 | $50.44 | 929,324 |
2021-02-12 | $50.42 | $54.72 | $50.07 | $54.36 | $51.07 | 930,247 |
2021-02-11 | $51.34 | $51.85 | $50.00 | $50.59 | $47.53 | 277,464 |
2021-02-10 | $51.50 | $51.86 | $50.56 | $51.35 | $48.24 | 275,624 |
2021-02-09 | $51.42 | $51.45 | $50.55 | $51.27 | $48.16 | 328,786 |
2021-02-08 | $50.03 | $51.38 | $49.96 | $51.02 | $47.93 | 325,355 |
2021-02-05 | $48.71 | $49.78 | $48.51 | $49.78 | $46.76 | 266,378 |
2021-02-04 | $48.00 | $48.60 | $47.51 | $48.31 | $45.38 | 227,106 |
2021-02-03 | $47.92 | $48.36 | $47.08 | $48.07 | $45.16 | 351,527 |
2021-02-02 | $47.86 | $48.39 | $46.85 | $48.17 | $45.25 | 377,249 |
2021-02-01 | $46.61 | $47.80 | $46.60 | $47.65 | $44.76 | 366,809 |
2021-01-29 | $46.44 | $46.98 | $45.60 | $46.34 | $43.53 | 584,986 |
2021-01-28 | $45.67 | $46.78 | $45.24 | $46.47 | $43.65 | 402,263 |
2021-01-27 | $47.00 | $47.12 | $44.76 | $45.12 | $42.39 | 653,905 |
2021-01-26 | $48.49 | $48.59 | $47.45 | $47.63 | $44.74 | 290,947 |
2021-01-25 | $48.76 | $49.23 | $47.63 | $48.28 | $45.36 | 360,447 |
2021-01-22 | $48.81 | $49.20 | $47.91 | $49.11 | $46.13 | 319,498 |
2021-01-21 | $50.03 | $50.07 | $48.59 | $49.25 | $46.27 | 273,714 |
2021-01-20 | $50.48 | $50.53 | $49.57 | $50.00 | $46.97 | 207,550 |
2021-01-19 | $50.61 | $50.91 | $50.12 | $50.29 | $47.24 | 270,314 |
2021-01-15 | $50.15 | $50.78 | $49.40 | $50.39 | $47.34 | 443,066 |
2021-01-14 | $51.61 | $51.83 | $50.55 | $50.60 | $47.53 | 283,547 |
2021-01-13 | $52.34 | $52.34 | $50.92 | $51.12 | $48.02 | 311,422 |
2021-01-12 | $51.37 | $52.40 | $51.15 | $52.14 | $48.98 | 334,874 |
2021-01-11 | $49.97 | $51.49 | $49.87 | $50.96 | $47.87 | 275,227 |
2021-01-08 | $51.21 | $51.22 | $49.11 | $50.21 | $47.17 | 424,692 |
2021-01-07 | $50.97 | $51.75 | $50.54 | $51.21 | $48.11 | 339,749 |
2021-01-06 | $49.12 | $50.93 | $48.78 | $50.92 | $47.84 | 666,367 |
2021-01-05 | $47.51 | $48.48 | $47.51 | $48.11 | $45.20 | 404,823 |
2021-01-04 | $48.75 | $49.00 | $47.12 | $47.36 | $44.49 | 418,648 |
2020-12-31 | $48.35 | $48.74 | $47.90 | $48.51 | $45.57 | 479,460 |
2020-12-30 | $47.94 | $48.98 | $47.89 | $48.32 | $45.39 | 376,979 |
2020-12-29 | $48.77 | $49.22 | $47.70 | $48.17 | $45.25 | 363,856 |
2020-12-28 | $48.00 | $49.05 | $47.72 | $48.73 | $45.78 | 582,789 |
2020-12-24 | $48.12 | $48.12 | $47.64 | $47.77 | $44.88 | 230,425 |
2020-12-23 | $48.48 | $48.89 | $47.92 | $48.05 | $45.14 | 472,632 |
2020-12-22 | $49.00 | $49.19 | $48.01 | $48.24 | $45.32 | 569,782 |
2020-12-21 | $48.75 | $49.06 | $47.93 | $48.99 | $46.02 | 429,897 |
2020-12-18 | $49.04 | $49.93 | $48.86 | $49.30 | $46.31 | 796,707 |
2020-12-17 | $48.64 | $48.95 | $48.10 | $48.91 | $45.95 | 369,775 |
2020-12-16 | $48.81 | $48.90 | $48.02 | $48.56 | $45.62 | 444,884 |
2020-12-15 | $48.00 | $48.93 | $47.58 | $48.88 | $45.92 | 556,821 |
2020-12-14 | $48.95 | $49.39 | $47.52 | $47.55 | $44.67 | 367,818 |
2020-12-11 | $47.78 | $49.16 | $47.78 | $48.63 | $45.68 | 295,687 |
2020-12-10 | $48.05 | $48.51 | $47.51 | $48.07 | $45.16 | 422,064 |
2020-12-09 | $48.44 | $49.35 | $48.15 | $48.58 | $45.64 | 570,951 |
2020-12-08 | $46.80 | $48.08 | $46.60 | $47.99 | $44.56 | 594,414 |
2020-12-07 | $47.41 | $47.67 | $46.32 | $46.99 | $43.63 | 574,550 |
2020-12-04 | $45.00 | $46.95 | $44.95 | $46.87 | $43.52 | 634,855 |
2020-12-03 | $44.73 | $45.23 | $44.48 | $44.74 | $41.54 | 354,421 |
2020-12-02 | $44.70 | $45.04 | $44.14 | $44.48 | $41.30 | 297,007 |
2020-12-01 | $45.66 | $46.18 | $44.57 | $44.65 | $41.46 | 495,500 |
2020-11-30 | $45.26 | $45.39 | $44.77 | $45.26 | $42.03 | 945,424 |
2020-11-27 | $45.59 | $45.94 | $45.12 | $45.26 | $42.03 | 158,214 |
2020-11-25 | $45.77 | $45.96 | $45.20 | $45.49 | $42.24 | 619,811 |
2020-11-24 | $47.00 | $47.00 | $45.35 | $45.83 | $42.55 | 785,369 |
2020-11-23 | $44.80 | $46.42 | $44.58 | $46.07 | $42.78 | 1,241,390 |
2020-11-20 | $43.41 | $43.61 | $42.73 | $43.15 | $40.07 | 424,294 |
2020-11-19 | $43.23 | $43.65 | $42.67 | $43.64 | $40.52 | 479,303 |
2020-11-18 | $42.14 | $43.75 | $42.14 | $43.35 | $40.25 | 937,827 |
2020-11-17 | $41.20 | $42.24 | $41.20 | $41.92 | $38.92 | 667,665 |
2020-11-16 | $41.00 | $41.83 | $40.62 | $41.59 | $38.62 | 697,730 |
2020-11-13 | $39.72 | $40.50 | $39.54 | $40.21 | $37.34 | 277,822 |
2020-11-12 | $39.63 | $39.86 | $39.02 | $39.48 | $36.66 | 445,826 |
2020-11-11 | $40.57 | $40.70 | $39.56 | $39.95 | $37.09 | 342,408 |
2020-11-10 | $39.03 | $40.80 | $39.01 | $40.58 | $37.68 | 674,380 |
2020-11-09 | $39.58 | $40.45 | $38.57 | $38.74 | $35.97 | 618,292 |
2020-11-06 | $37.88 | $38.05 | $37.37 | $37.65 | $34.96 | 450,084 |
2020-11-05 | $36.75 | $37.93 | $36.75 | $37.70 | $35.01 | 331,324 |
2020-11-04 | $37.82 | $37.97 | $36.15 | $36.51 | $33.90 | 622,239 |
2020-11-03 | $37.99 | $38.67 | $37.70 | $38.40 | $35.66 | 497,997 |
2020-11-02 | $37.12 | $37.64 | $36.77 | $37.32 | $34.65 | 378,130 |
2020-10-30 | $37.19 | $37.44 | $36.51 | $36.88 | $34.24 | 535,652 |
2020-10-29 | $36.66 | $37.78 | $35.88 | $37.25 | $34.59 | 565,962 |
2020-10-28 | $37.32 | $37.50 | $36.12 | $36.78 | $34.15 | 759,570 |
2020-10-27 | $38.75 | $39.13 | $38.10 | $38.15 | $35.42 | 745,926 |
2020-10-26 | $38.49 | $38.90 | $37.43 | $38.78 | $36.01 | 694,565 |
2020-10-23 | $38.60 | $39.25 | $36.73 | $38.24 | $35.51 | 2,185,865 |
2020-10-22 | $36.82 | $36.92 | $36.30 | $36.66 | $34.04 | 772,559 |
2020-10-21 | $37.45 | $37.60 | $36.19 | $36.57 | $33.96 | 546,643 |
2020-10-20 | $36.94 | $37.45 | $36.71 | $37.34 | $34.67 | 527,738 |
2020-10-19 | $36.95 | $37.50 | $36.50 | $36.56 | $33.95 | 893,369 |
2020-10-16 | $37.07 | $37.32 | $36.76 | $36.96 | $34.32 | 440,893 |
2020-10-15 | $37.10 | $37.33 | $37.01 | $37.09 | $34.44 | 368,580 |
2020-10-14 | $37.88 | $38.04 | $37.33 | $37.40 | $34.73 | 317,283 |
2020-10-13 | $38.32 | $38.32 | $37.55 | $37.81 | $35.11 | 536,961 |
2020-10-12 | $38.47 | $38.60 | $37.94 | $38.42 | $35.67 | 288,534 |
2020-10-09 | $38.69 | $38.69 | $37.60 | $38.19 | $35.46 | 478,851 |
2020-10-08 | $39.26 | $39.29 | $37.83 | $38.24 | $35.51 | 469,794 |
2020-10-07 | $38.47 | $39.01 | $37.67 | $38.84 | $36.06 | 1,802,779 |
2020-10-06 | $38.39 | $38.75 | $38.01 | $38.22 | $35.49 | 1,437,328 |
2020-10-05 | $37.97 | $38.25 | $37.87 | $38.19 | $35.46 | 4,209,458 |
2020-10-02 | $37.23 | $38.00 | $37.22 | $37.70 | $35.01 | 1,927,936 |
2020-10-01 | $37.74 | $38.20 | $37.25 | $37.80 | $35.10 | 3,474,131 |
2020-09-30 | $40.11 | $40.81 | $39.82 | $40.67 | $37.76 | 598,056 |
2020-09-29 | $39.94 | $40.02 | $39.10 | $39.78 | $36.94 | 238,827 |
2020-09-28 | $39.92 | $40.39 | $39.75 | $39.94 | $37.09 | 391,133 |
2020-09-25 | $39.02 | $39.83 | $38.96 | $39.50 | $36.68 | 310,712 |
2020-09-24 | $38.72 | $39.69 | $38.45 | $39.28 | $36.47 | 247,857 |
2020-09-23 | $40.03 | $40.58 | $38.71 | $38.73 | $35.96 | 485,274 |
2020-09-22 | $39.57 | $40.40 | $39.36 | $40.25 | $37.37 | 593,766 |
2020-09-21 | $40.44 | $40.44 | $38.47 | $39.15 | $36.35 | 553,670 |
2020-09-18 | $40.60 | $41.54 | $40.49 | $41.15 | $38.21 | 1,151,063 |
2020-09-17 | $38.93 | $40.53 | $38.84 | $40.44 | $37.55 | 677,877 |
2020-09-16 | $38.19 | $40.88 | $37.82 | $39.51 | $36.69 | 951,065 |
2020-09-15 | $37.33 | $37.57 | $37.04 | $37.38 | $34.71 | 225,147 |
2020-09-14 | $36.86 | $37.27 | $36.62 | $37.11 | $34.46 | 219,433 |
2020-09-11 | $36.56 | $36.87 | $36.24 | $36.51 | $33.90 | 327,910 |
2020-09-10 | $36.21 | $36.48 | $36.10 | $36.26 | $33.67 | 298,984 |
2020-09-09 | $35.65 | $36.28 | $35.25 | $36.11 | $33.53 | 509,627 |
2020-09-08 | $36.45 | $36.59 | $35.73 | $36.03 | $32.98 | 446,576 |
2020-09-04 | $36.43 | $36.79 | $35.52 | $36.43 | $33.35 | 373,232 |
2020-09-03 | $37.40 | $37.45 | $35.62 | $35.88 | $32.84 | 424,555 |
2020-09-02 | $36.68 | $37.28 | $36.21 | $37.17 | $34.02 | 391,812 |
2020-09-01 | $36.00 | $36.44 | $35.69 | $36.41 | $33.33 | 350,987 |
2020-08-31 | $35.75 | $36.38 | $35.57 | $36.06 | $33.01 | 473,937 |
2020-08-28 | $35.00 | $35.72 | $34.85 | $35.52 | $32.51 | 333,668 |
2020-08-27 | $34.57 | $34.92 | $34.40 | $34.52 | $31.60 | 241,575 |
2020-08-26 | $34.38 | $34.60 | $33.96 | $34.45 | $31.53 | 287,932 |
2020-08-25 | $34.55 | $34.69 | $34.32 | $34.46 | $31.54 | 239,505 |
2020-08-24 | $34.34 | $34.55 | $33.84 | $34.21 | $31.31 | 521,507 |
2020-08-21 | $34.01 | $34.57 | $33.91 | $33.97 | $31.09 | 285,397 |
2020-08-20 | $34.26 | $34.59 | $33.93 | $34.32 | $31.41 | 260,853 |
2020-08-19 | $34.50 | $35.07 | $34.35 | $34.58 | $31.65 | 464,249 |
2020-08-18 | $34.28 | $34.73 | $34.23 | $34.38 | $31.47 | 316,624 |
2020-08-17 | $34.00 | $34.70 | $33.93 | $34.39 | $31.48 | 435,149 |
2020-08-14 | $32.97 | $34.12 | $32.85 | $34.00 | $31.12 | 274,467 |
2020-08-13 | $33.11 | $33.70 | $33.11 | $33.18 | $30.37 | 204,838 |
2020-08-12 | $33.82 | $33.87 | $33.10 | $33.32 | $30.50 | 357,811 |
2020-08-11 | $33.39 | $34.31 | $33.35 | $33.37 | $30.55 | 526,249 |
2020-08-10 | $32.25 | $33.45 | $32.25 | $32.84 | $30.06 | 431,323 |
2020-08-07 | $32.16 | $32.35 | $31.84 | $32.28 | $29.55 | 423,297 |
2020-08-06 | $31.75 | $32.48 | $31.74 | $32.20 | $29.47 | 431,964 |
2020-08-05 | $31.72 | $32.00 | $31.43 | $31.86 | $29.16 | 655,245 |
2020-08-04 | $30.58 | $31.67 | $30.25 | $31.41 | $28.75 | 546,976 |
2020-08-03 | $31.61 | $31.73 | $30.59 | $30.71 | $28.11 | 594,911 |
2020-07-31 | $31.69 | $31.80 | $30.81 | $31.47 | $28.81 | 438,375 |
2020-07-30 | $31.94 | $32.20 | $31.37 | $31.81 | $29.12 | 684,425 |
2020-07-29 | $32.34 | $32.61 | $32.02 | $32.33 | $29.59 | 480,063 |
2020-07-28 | $33.29 | $33.50 | $32.01 | $32.14 | $29.42 | 1,493,061 |
2020-07-27 | $34.25 | $34.99 | $32.92 | $34.95 | $31.99 | 936,152 |
2020-07-24 | $31.04 | $34.24 | $30.67 | $34.20 | $31.30 | 2,328,932 |
2020-07-23 | $29.93 | $30.24 | $29.85 | $30.01 | $27.47 | 412,957 |
2020-07-22 | $30.00 | $30.48 | $29.90 | $30.07 | $27.52 | 287,056 |
2020-07-21 | $30.50 | $30.87 | $30.07 | $30.11 | $27.56 | 442,785 |
2020-07-20 | $30.02 | $30.43 | $29.90 | $30.35 | $27.78 | 472,590 |
2020-07-17 | $30.44 | $30.71 | $29.94 | $30.17 | $27.62 | 440,019 |
2020-07-16 | $31.54 | $31.70 | $30.29 | $30.46 | $27.88 | 345,866 |
2020-07-15 | $30.75 | $31.86 | $30.73 | $31.64 | $28.96 | 540,143 |
2020-07-14 | $30.09 | $30.22 | $29.86 | $30.04 | $27.50 | 590,937 |
2020-07-13 | $30.54 | $30.72 | $30.00 | $30.03 | $27.49 | 550,998 |
2020-07-10 | $29.49 | $30.15 | $29.49 | $30.08 | $27.53 | 315,481 |
2020-07-09 | $29.48 | $29.94 | $29.27 | $29.42 | $26.93 | 430,802 |
2020-07-08 | $29.77 | $29.94 | $29.28 | $29.53 | $27.03 | 305,895 |
2020-07-07 | $30.13 | $30.35 | $29.81 | $29.89 | $27.36 | 293,521 |
2020-07-06 | $30.49 | $30.72 | $30.18 | $30.51 | $27.93 | 392,803 |
2020-07-02 | $30.48 | $30.84 | $29.85 | $30.07 | $27.52 | 289,180 |
2020-07-01 | $30.40 | $30.42 | $29.80 | $29.86 | $27.33 | 274,022 |
2020-06-30 | $29.70 | $30.39 | $29.70 | $30.24 | $27.68 | 243,969 |
2020-06-29 | $29.41 | $30.11 | $29.27 | $30.02 | $27.48 | 262,144 |
2020-06-26 | $29.46 | $29.82 | $28.66 | $29.03 | $26.57 | 834,926 |
2020-06-25 | $28.84 | $29.79 | $28.72 | $29.76 | $27.24 | 422,837 |
2020-06-24 | $29.45 | $29.71 | $28.93 | $29.13 | $26.66 | 410,900 |
2020-06-23 | $30.31 | $30.31 | $29.87 | $29.91 | $27.38 | 307,285 |
2020-06-22 | $29.50 | $30.06 | $29.11 | $29.93 | $27.40 | 330,428 |
2020-06-19 | $30.31 | $30.58 | $29.57 | $29.68 | $27.17 | 847,394 |
2020-06-18 | $30.25 | $30.51 | $29.93 | $30.02 | $27.48 | 530,116 |
2020-06-17 | $30.99 | $31.01 | $30.44 | $30.60 | $28.01 | 362,087 |
2020-06-16 | $31.49 | $31.84 | $30.60 | $30.96 | $28.34 | 407,250 |
2020-06-15 | $28.98 | $30.68 | $28.88 | $30.55 | $27.96 | 304,569 |
2020-06-12 | $30.17 | $30.39 | $29.40 | $30.03 | $27.49 | 371,420 |
2020-06-11 | $29.48 | $29.83 | $28.94 | $29.03 | $26.57 | 539,956 |
2020-06-10 | $31.48 | $31.50 | $30.14 | $30.87 | $28.26 | 488,924 |
2020-06-09 | $32.50 | $32.56 | $30.95 | $32.23 | $29.01 | 676,934 |
2020-06-08 | $32.49 | $33.40 | $32.38 | $33.07 | $29.77 | 454,667 |
2020-06-05 | $33.08 | $33.45 | $32.10 | $32.27 | $29.05 | 959,197 |
2020-06-04 | $32.72 | $33.14 | $31.22 | $31.58 | $28.43 | 554,913 |
2020-06-03 | $32.64 | $33.18 | $32.60 | $33.06 | $29.76 | 484,822 |
2020-06-02 | $31.27 | $31.96 | $30.96 | $31.95 | $28.76 | 342,800 |
2020-06-01 | $30.70 | $31.70 | $30.50 | $30.86 | $27.78 | 301,235 |
2020-05-29 | $30.43 | $30.85 | $30.06 | $30.50 | $27.46 | 408,116 |
2020-05-28 | $32.76 | $32.84 | $30.82 | $30.95 | $27.86 | 366,371 |
2020-05-27 | $31.70 | $32.31 | $31.41 | $32.20 | $28.99 | 433,079 |
2020-05-26 | $31.00 | $31.68 | $30.86 | $30.98 | $27.89 | 323,938 |
2020-05-22 | $30.27 | $30.43 | $29.93 | $30.30 | $27.28 | 175,668 |
2020-05-21 | $30.29 | $30.52 | $29.84 | $30.05 | $27.05 | 194,031 |
2020-05-20 | $29.98 | $30.57 | $29.53 | $30.08 | $27.08 | 540,027 |
2020-05-19 | $30.13 | $30.48 | $29.24 | $29.29 | $26.37 | 310,449 |
2020-05-18 | $29.36 | $30.62 | $29.36 | $30.43 | $27.39 | 363,533 |
2020-05-15 | $27.56 | $28.33 | $27.21 | $28.08 | $25.28 | 253,100 |
2020-05-14 | $26.49 | $27.53 | $25.37 | $27.52 | $24.77 | 640,313 |
2020-05-13 | $28.00 | $28.04 | $26.94 | $27.17 | $24.46 | 362,574 |
2020-05-12 | $29.90 | $30.00 | $28.22 | $28.28 | $25.46 | 324,775 |
2020-05-11 | $30.00 | $30.63 | $29.58 | $30.03 | $27.03 | 340,384 |
2020-05-08 | $30.84 | $31.03 | $30.01 | $30.53 | $27.48 | 601,304 |
2020-05-07 | $29.89 | $30.40 | $29.74 | $30.01 | $27.01 | 389,713 |
2020-05-06 | $29.95 | $29.95 | $29.17 | $29.24 | $26.32 | 336,269 |
2020-05-05 | $29.94 | $30.72 | $29.65 | $29.74 | $26.77 | 538,823 |
2020-05-04 | $29.31 | $29.67 | $28.50 | $29.36 | $26.43 | 385,140 |
2020-05-01 | $30.17 | $30.28 | $29.40 | $30.01 | $27.01 | 323,501 |
2020-04-30 | $31.27 | $31.43 | $30.75 | $30.98 | $27.89 | 323,776 |
2020-04-29 | $32.15 | $32.74 | $31.29 | $31.97 | $28.78 | 525,075 |
2020-04-28 | $30.00 | $31.29 | $29.72 | $30.87 | $27.79 | 447,363 |
2020-04-27 | $29.31 | $29.93 | $28.55 | $29.69 | $26.73 | 465,593 |
2020-04-24 | $28.58 | $29.44 | $27.80 | $29.13 | $26.22 | 474,116 |
2020-04-23 | $27.89 | $29.25 | $27.71 | $28.83 | $25.95 | 452,238 |
2020-04-22 | $28.98 | $29.00 | $27.41 | $27.81 | $25.03 | 485,915 |
2020-04-21 | $28.09 | $28.67 | $27.90 | $28.42 | $25.58 | 329,785 |
2020-04-20 | $28.11 | $28.89 | $27.69 | $28.78 | $25.91 | 347,761 |
2020-04-17 | $28.13 | $29.18 | $28.13 | $28.80 | $25.93 | 370,675 |
2020-04-16 | $28.11 | $28.54 | $26.90 | $27.27 | $24.55 | 441,133 |
2020-04-15 | $29.22 | $29.44 | $28.06 | $28.26 | $25.44 | 385,420 |
2020-04-14 | $30.99 | $31.15 | $29.74 | $30.08 | $27.08 | 395,160 |
2020-04-13 | $29.75 | $30.43 | $29.11 | $30.23 | $27.21 | 305,094 |
2020-04-09 | $29.25 | $30.26 | $28.96 | $29.94 | $26.95 | 506,964 |
2020-04-08 | $28.22 | $29.17 | $27.87 | $28.65 | $25.79 | 389,371 |
2020-04-07 | $28.37 | $29.36 | $27.55 | $27.73 | $24.96 | 490,813 |
2020-04-06 | $27.10 | $27.61 | $26.17 | $27.26 | $24.54 | 645,067 |
2020-04-03 | $26.07 | $26.22 | $25.14 | $25.93 | $23.34 | 339,760 |
2020-04-02 | $25.08 | $26.66 | $25.08 | $26.40 | $23.76 | 472,028 |
2020-04-01 | $24.73 | $26.09 | $24.31 | $25.30 | $22.77 | 612,229 |
2020-03-31 | $25.99 | $26.57 | $25.28 | $25.87 | $23.29 | 692,368 |
2020-03-30 | $26.69 | $26.96 | $25.48 | $25.96 | $23.37 | 619,164 |
2020-03-27 | $26.62 | $28.03 | $26.01 | $26.70 | $24.03 | 483,168 |
2020-03-26 | $26.00 | $28.18 | $26.00 | $27.53 | $24.78 | 571,886 |
2020-03-25 | $25.17 | $27.73 | $24.43 | $26.16 | $23.55 | 618,703 |
2020-03-24 | $22.67 | $24.95 | $22.66 | $24.87 | $22.39 | 552,224 |
2020-03-23 | $21.53 | $22.58 | $20.55 | $21.67 | $19.51 | 523,614 |
2020-03-20 | $23.26 | $23.70 | $21.14 | $21.88 | $19.70 | 893,391 |
2020-03-19 | $21.46 | $23.71 | $20.34 | $23.15 | $20.84 | 593,509 |
2020-03-18 | $21.41 | $21.91 | $20.00 | $21.86 | $19.68 | 776,928 |
2020-03-17 | $22.79 | $23.25 | $21.33 | $22.78 | $20.51 | 694,455 |
2020-03-16 | $19.80 | $22.29 | $19.80 | $22.02 | $19.82 | 719,950 |
2020-03-13 | $24.24 | $25.21 | $21.52 | $24.17 | $21.76 | 775,114 |
2020-03-12 | $25.31 | $25.31 | $21.80 | $22.09 | $19.88 | 777,047 |
2020-03-11 | $28.29 | $28.73 | $27.02 | $27.32 | $24.03 | 459,317 |
2020-03-10 | $29.35 | $29.70 | $27.95 | $29.14 | $25.63 | 572,757 |
2020-03-09 | $31.00 | $31.13 | $28.19 | $28.25 | $24.85 | 597,843 |
2020-03-06 | $31.60 | $32.73 | $31.48 | $32.62 | $28.69 | 369,577 |
2020-03-05 | $33.19 | $33.46 | $32.19 | $32.59 | $28.66 | 365,436 |
2020-03-04 | $34.25 | $34.44 | $33.49 | $34.03 | $29.93 | 266,761 |
2020-03-03 | $34.64 | $35.13 | $33.20 | $33.63 | $29.58 | 354,505 |
2020-03-02 | $34.62 | $34.67 | $33.56 | $34.62 | $30.45 | 501,948 |
2020-02-28 | $33.39 | $34.60 | $33.21 | $34.37 | $30.23 | 738,883 |
2020-02-27 | $34.44 | $35.86 | $33.92 | $34.57 | $30.40 | 682,890 |
2020-02-26 | $34.90 | $35.36 | $34.50 | $35.28 | $31.03 | 573,938 |
2020-02-25 | $36.54 | $36.54 | $34.58 | $34.65 | $30.47 | 413,283 |
2020-02-24 | $37.25 | $37.25 | $36.41 | $36.46 | $32.07 | 356,163 |
2020-02-21 | $38.38 | $38.41 | $37.89 | $38.24 | $33.63 | 185,870 |
2020-02-20 | $38.00 | $38.64 | $38.00 | $38.60 | $33.95 | 207,302 |
2020-02-19 | $37.85 | $38.36 | $37.85 | $38.16 | $33.56 | 336,323 |
2020-02-18 | $39.42 | $39.42 | $37.80 | $37.83 | $33.27 | 452,146 |
2020-02-14 | $39.32 | $40.61 | $38.85 | $39.43 | $34.68 | 362,638 |
2020-02-13 | $38.36 | $38.76 | $38.05 | $38.76 | $34.09 | 192,990 |
2020-02-12 | $38.34 | $38.65 | $38.21 | $38.47 | $33.83 | 186,955 |
2020-02-11 | $37.82 | $38.19 | $37.68 | $38.04 | $33.46 | 187,928 |
2020-02-10 | $37.31 | $37.64 | $37.27 | $37.61 | $33.08 | 157,977 |
2020-02-07 | $38.00 | $38.00 | $37.37 | $37.52 | $33.00 | 132,560 |
2020-02-06 | $38.85 | $38.85 | $38.06 | $38.28 | $33.67 | 198,964 |
2020-02-05 | $38.54 | $38.85 | $38.35 | $38.75 | $34.08 | 219,175 |
2020-02-04 | $37.90 | $38.41 | $37.82 | $38.01 | $33.43 | 208,216 |
2020-02-03 | $37.91 | $38.07 | $37.23 | $37.40 | $32.89 | 370,797 |
2020-01-31 | $38.14 | $38.29 | $37.48 | $37.55 | $33.02 | 329,948 |
2020-01-30 | $37.76 | $38.48 | $37.70 | $38.45 | $33.82 | 213,728 |
2020-01-29 | $38.21 | $38.33 | $37.92 | $38.20 | $33.60 | 166,037 |
2020-01-28 | $37.99 | $38.20 | $37.84 | $38.05 | $33.46 | 178,917 |
2020-01-27 | $37.46 | $37.91 | $37.06 | $37.75 | $33.20 | 278,766 |
2020-01-24 | $38.92 | $38.92 | $37.91 | $37.99 | $33.41 | 206,965 |
2020-01-23 | $38.35 | $38.87 | $37.76 | $38.83 | $34.15 | 191,707 |
2020-01-22 | $38.72 | $38.74 | $38.30 | $38.41 | $33.78 | 126,689 |
2020-01-21 | $39.22 | $39.59 | $38.31 | $38.44 | $33.81 | 298,777 |
2020-01-17 | $40.79 | $40.81 | $39.55 | $39.63 | $34.85 | 312,244 |
2020-01-16 | $39.70 | $40.64 | $39.70 | $40.50 | $35.62 | 270,470 |
2020-01-15 | $39.75 | $39.93 | $39.15 | $39.38 | $34.63 | 300,762 |
2020-01-14 | $40.00 | $40.00 | $39.41 | $39.77 | $34.98 | 206,878 |
2020-01-13 | $40.01 | $40.14 | $39.72 | $39.99 | $35.17 | 200,993 |
2020-01-10 | $39.45 | $40.10 | $39.34 | $39.88 | $35.07 | 234,711 |
2020-01-09 | $39.80 | $39.80 | $39.21 | $39.46 | $34.70 | 249,179 |
2020-01-08 | $39.69 | $40.02 | $39.55 | $39.73 | $34.94 | 136,917 |
2020-01-07 | $39.77 | $40.01 | $39.62 | $39.73 | $34.94 | 135,960 |
2020-01-06 | $39.75 | $40.04 | $39.64 | $40.00 | $35.18 | 219,945 |
2020-01-03 | $39.89 | $40.22 | $39.66 | $40.17 | $35.33 | 219,568 |
2020-01-02 | $40.25 | $40.43 | $39.87 | $40.38 | $35.51 | 285,463 |
2019-12-31 | $40.08 | $40.39 | $40.03 | $40.20 | $35.36 | 440,601 |
2019-12-30 | $39.45 | $40.19 | $38.85 | $40.08 | $35.25 | 304,306 |
2019-12-27 | $39.94 | $40.12 | $39.26 | $39.42 | $34.67 | 172,373 |
2019-12-26 | $39.80 | $40.07 | $39.60 | $39.96 | $35.14 | 137,213 |
2019-12-24 | $39.80 | $39.85 | $39.48 | $39.80 | $35.00 | 101,339 |
2019-12-23 | $39.95 | $40.17 | $39.61 | $39.68 | $34.90 | 278,685 |
2019-12-20 | $39.50 | $39.99 | $39.44 | $39.92 | $35.11 | 839,353 |
2019-12-19 | $39.36 | $39.36 | $38.99 | $39.27 | $34.54 | 157,094 |
2019-12-18 | $39.68 | $39.68 | $38.95 | $39.36 | $34.62 | 383,816 |
2019-12-17 | $38.76 | $39.56 | $38.48 | $39.51 | $34.75 | 338,135 |
2019-12-16 | $38.37 | $38.95 | $38.33 | $38.87 | $34.19 | 308,592 |
2019-12-13 | $38.23 | $38.61 | $37.80 | $38.04 | $33.46 | 168,049 |
2019-12-12 | $38.11 | $38.73 | $37.94 | $38.32 | $33.70 | 187,663 |
2019-12-11 | $37.92 | $38.16 | $37.64 | $37.99 | $33.41 | 218,703 |
2019-12-10 | $37.75 | $37.97 | $37.56 | $37.85 | $33.29 | 151,303 |
2019-12-09 | $37.66 | $38.04 | $37.46 | $37.79 | $33.24 | 208,496 |
2019-12-06 | $37.77 | $38.46 | $37.63 | $37.85 | $33.29 | 207,350 |
2019-12-05 | $37.08 | $37.32 | $36.88 | $37.29 | $32.80 | 183,010 |
2019-12-04 | $36.80 | $37.32 | $36.78 | $36.92 | $32.47 | 155,643 |
2019-12-03 | $36.62 | $36.88 | $36.02 | $36.64 | $32.22 | 205,431 |
2019-12-02 | $37.43 | $37.74 | $37.06 | $37.10 | $32.63 | 190,143 |
2019-11-29 | $38.44 | $38.53 | $37.85 | $37.88 | $32.85 | 199,475 |
2019-11-27 | $38.58 | $38.60 | $38.28 | $38.36 | $33.27 | 168,141 |
2019-11-26 | $38.05 | $38.52 | $37.68 | $38.44 | $33.34 | 228,251 |
2019-11-25 | $37.52 | $38.20 | $37.11 | $38.03 | $32.98 | 275,421 |
2019-11-22 | $37.85 | $37.91 | $37.32 | $37.36 | $32.40 | 182,008 |
2019-11-21 | $37.09 | $37.73 | $36.65 | $37.69 | $32.69 | 304,457 |
2019-11-20 | $37.40 | $37.58 | $36.65 | $36.96 | $32.06 | 396,335 |
2019-11-19 | $37.71 | $37.87 | $37.47 | $37.61 | $32.62 | 273,580 |
2019-11-18 | $37.58 | $37.71 | $37.36 | $37.63 | $32.64 | 201,014 |
2019-11-15 | $37.90 | $38.00 | $37.65 | $37.69 | $32.69 | 166,106 |
2019-11-14 | $37.54 | $37.74 | $37.34 | $37.58 | $32.59 | 222,849 |
2019-11-13 | $37.38 | $37.75 | $37.27 | $37.59 | $32.60 | 223,533 |
2019-11-12 | $37.83 | $37.99 | $37.60 | $37.80 | $32.78 | 162,204 |
2019-11-11 | $37.52 | $37.91 | $37.37 | $37.75 | $32.74 | 139,800 |
2019-11-08 | $37.80 | $37.95 | $37.44 | $37.72 | $32.72 | 130,231 |
2019-11-07 | $38.15 | $38.43 | $37.63 | $37.80 | $32.78 | 198,103 |
2019-11-06 | $37.39 | $38.07 | $37.20 | $37.91 | $32.88 | 271,351 |
2019-11-05 | $37.57 | $37.89 | $37.09 | $37.39 | $32.43 | 207,606 |
2019-11-04 | $38.22 | $38.46 | $37.32 | $37.38 | $32.42 | 244,868 |
2019-11-01 | $35.70 | $37.69 | $35.66 | $37.65 | $32.65 | 479,644 |
2019-10-31 | $36.61 | $36.80 | $36.02 | $36.70 | $31.83 | 329,698 |
2019-10-30 | $36.84 | $37.04 | $36.57 | $36.85 | $31.96 | 345,589 |
2019-10-29 | $36.81 | $37.30 | $36.68 | $37.04 | $32.13 | 262,868 |
2019-10-28 | $36.67 | $37.24 | $36.64 | $36.92 | $32.02 | 276,205 |
2019-10-25 | $37.09 | $37.49 | $36.41 | $36.67 | $31.80 | 474,533 |
2019-10-24 | $36.20 | $37.16 | $35.28 | $37.14 | $32.21 | 767,751 |
2019-10-23 | $35.62 | $36.05 | $35.19 | $36.05 | $31.27 | 414,239 |
2019-10-22 | $35.00 | $35.89 | $34.70 | $35.77 | $31.02 | 383,990 |
2019-10-21 | $34.82 | $35.50 | $34.82 | $34.95 | $30.31 | 191,774 |
2019-10-18 | $34.27 | $34.70 | $34.23 | $34.67 | $30.07 | 190,890 |
2019-10-17 | $34.09 | $34.67 | $34.09 | $34.35 | $29.79 | 223,641 |
2019-10-16 | $34.09 | $34.36 | $33.94 | $34.04 | $29.52 | 210,607 |
2019-10-15 | $34.52 | $34.70 | $34.15 | $34.19 | $29.65 | 327,692 |
2019-10-14 | $34.06 | $34.60 | $33.86 | $34.26 | $29.71 | 383,802 |
2019-10-11 | $34.50 | $34.97 | $34.14 | $34.26 | $29.71 | 400,905 |
2019-10-10 | $33.42 | $34.10 | $33.22 | $33.76 | $29.28 | 235,073 |
2019-10-09 | $33.59 | $33.64 | $33.23 | $33.28 | $28.86 | 252,935 |
2019-10-08 | $33.57 | $33.76 | $33.10 | $33.21 | $28.80 | 313,573 |
2019-10-07 | $34.00 | $34.43 | $33.76 | $33.95 | $29.45 | 483,124 |
2019-10-04 | $33.44 | $34.19 | $33.37 | $34.16 | $29.63 | 241,735 |
2019-10-03 | $33.15 | $33.64 | $32.85 | $33.60 | $29.14 | 208,108 |
2019-10-02 | $32.83 | $33.47 | $32.61 | $33.37 | $28.94 | 344,630 |
2019-10-01 | $34.07 | $34.41 | $32.89 | $33.20 | $28.80 | 322,162 |
2019-09-30 | $34.07 | $34.29 | $33.58 | $33.84 | $29.35 | 241,429 |
2019-09-27 | $34.03 | $34.62 | $33.99 | $34.13 | $29.60 | 357,232 |
2019-09-26 | $34.27 | $34.35 | $33.90 | $33.92 | $29.42 | 222,204 |
2019-09-25 | $33.53 | $34.36 | $33.35 | $34.30 | $29.75 | 274,859 |
2019-09-24 | $34.27 | $34.48 | $33.58 | $33.62 | $29.16 | 360,853 |
2019-09-23 | $34.16 | $34.70 | $33.91 | $34.34 | $29.78 | 303,613 |
2019-09-20 | $34.82 | $35.00 | $34.26 | $34.46 | $29.89 | 807,690 |
2019-09-19 | $34.95 | $35.20 | $34.60 | $34.83 | $30.21 | 354,639 |
2019-09-18 | $34.63 | $34.94 | $34.00 | $34.89 | $30.26 | 360,366 |
2019-09-17 | $35.21 | $35.31 | $34.69 | $34.93 | $30.30 | 295,996 |
2019-09-16 | $35.09 | $35.71 | $35.02 | $35.48 | $30.77 | 426,301 |
2019-09-13 | $35.26 | $35.87 | $35.23 | $35.34 | $30.65 | 432,957 |
2019-09-12 | $35.01 | $35.22 | $34.30 | $35.05 | $30.40 | 465,467 |
2019-09-11 | $33.88 | $35.72 | $33.52 | $35.14 | $30.48 | 721,842 |
2019-09-10 | $33.09 | $33.83 | $32.68 | $33.61 | $29.15 | 738,927 |
2019-09-09 | $32.80 | $33.47 | $32.80 | $33.13 | $28.73 | 537,714 |
2019-09-06 | $32.77 | $33.15 | $32.50 | $32.69 | $28.35 | 423,736 |
2019-09-05 | $32.10 | $33.05 | $31.88 | $32.77 | $28.42 | 490,434 |
2019-09-04 | $31.60 | $31.79 | $31.13 | $31.70 | $27.49 | 390,762 |
2019-09-03 | $31.78 | $31.97 | $31.25 | $31.74 | $27.08 | 411,014 |
2019-08-30 | $32.18 | $32.25 | $31.89 | $32.15 | $27.43 | 293,088 |
2019-08-29 | $31.61 | $32.00 | $31.12 | $31.88 | $27.20 | 277,188 |
2019-08-28 | $30.52 | $31.54 | $30.29 | $31.22 | $26.64 | 318,004 |
2019-08-27 | $31.55 | $31.61 | $30.59 | $30.60 | $26.11 | 320,488 |
2019-08-26 | $31.10 | $31.35 | $30.89 | $31.34 | $26.74 | 240,099 |
2019-08-23 | $31.42 | $31.85 | $30.60 | $30.71 | $26.21 | 335,058 |
2019-08-22 | $31.80 | $32.00 | $31.48 | $31.75 | $27.09 | 303,171 |
2019-08-21 | $31.92 | $31.94 | $31.56 | $31.57 | $26.94 | 245,916 |
2019-08-20 | $31.46 | $31.68 | $31.21 | $31.49 | $26.87 | 255,836 |
2019-08-19 | $31.28 | $31.77 | $29.78 | $31.51 | $26.89 | 269,843 |
2019-08-16 | $30.05 | $31.04 | $30.05 | $30.79 | $26.27 | 331,729 |
2019-08-15 | $30.35 | $30.50 | $29.78 | $29.93 | $25.54 | 323,225 |
2019-08-14 | $30.75 | $30.84 | $30.19 | $30.24 | $25.80 | 350,723 |
2019-08-13 | $30.82 | $32.32 | $30.82 | $31.38 | $26.78 | 406,199 |
2019-08-12 | $31.51 | $31.51 | $30.92 | $31.05 | $26.50 | 280,312 |
2019-08-09 | $31.72 | $31.72 | $31.15 | $31.58 | $26.95 | 486,806 |
2019-08-08 | $31.19 | $31.84 | $31.17 | $31.82 | $27.15 | 303,227 |
2019-08-07 | $30.47 | $31.19 | $30.14 | $31.02 | $26.47 | 358,836 |
2019-08-06 | $30.57 | $31.09 | $30.38 | $30.97 | $26.43 | 422,772 |
2019-08-05 | $31.21 | $31.26 | $29.90 | $30.38 | $25.92 | 647,296 |
2019-08-02 | $31.80 | $32.06 | $31.32 | $31.88 | $27.20 | 793,889 |
2019-08-01 | $33.18 | $33.33 | $31.96 | $32.03 | $27.33 | 601,478 |
2019-07-31 | $33.50 | $33.77 | $32.63 | $33.08 | $28.23 | 665,041 |
2019-07-30 | $32.00 | $33.58 | $31.82 | $33.54 | $28.62 | 453,421 |
2019-07-29 | $32.28 | $32.55 | $32.11 | $32.11 | $27.40 | 398,838 |
2019-07-26 | $32.87 | $33.05 | $32.32 | $32.34 | $27.60 | 383,534 |
2019-07-25 | $34.27 | $34.45 | $32.83 | $33.09 | $28.24 | 509,866 |
2019-07-24 | $33.47 | $34.28 | $33.39 | $34.27 | $29.24 | 538,784 |
2019-07-23 | $32.67 | $33.56 | $32.63 | $33.56 | $28.64 | 400,339 |
2019-07-22 | $32.61 | $32.74 | $32.28 | $32.57 | $27.79 | 443,563 |
2019-07-19 | $32.37 | $32.97 | $32.37 | $32.52 | $27.75 | 286,232 |
2019-07-18 | $32.77 | $32.85 | $32.29 | $32.42 | $27.66 | 335,588 |
2019-07-17 | $33.53 | $33.53 | $32.78 | $32.93 | $28.10 | 405,731 |
2019-07-16 | $33.16 | $33.78 | $33.01 | $33.54 | $28.62 | 369,877 |
2019-07-15 | $33.08 | $33.25 | $32.91 | $33.16 | $28.30 | 296,529 |
2019-07-12 | $32.41 | $33.14 | $32.41 | $33.03 | $28.19 | 250,654 |
2019-07-11 | $32.29 | $32.55 | $32.10 | $32.37 | $27.62 | 221,257 |
2019-07-10 | $32.71 | $32.71 | $32.20 | $32.20 | $27.48 | 245,361 |
2019-07-09 | $32.41 | $32.63 | $32.25 | $32.46 | $27.70 | 220,444 |
2019-07-08 | $32.91 | $33.03 | $32.55 | $32.58 | $27.80 | 374,917 |
2019-07-05 | $32.72 | $33.15 | $32.62 | $33.01 | $28.17 | 223,015 |
2019-07-03 | $32.88 | $33.10 | $32.83 | $32.92 | $28.09 | 155,552 |
2019-07-02 | $33.28 | $33.28 | $32.47 | $32.78 | $27.97 | 263,862 |
2019-07-01 | $33.15 | $33.48 | $32.94 | $33.24 | $28.36 | 429,509 |
2019-06-28 | $32.38 | $33.11 | $32.28 | $32.76 | $27.95 | 1,133,049 |
2019-06-27 | $32.05 | $32.28 | $31.76 | $32.28 | $27.55 | 332,607 |
2019-06-26 | $31.65 | $32.10 | $31.60 | $31.89 | $27.21 | 300,458 |
2019-06-25 | $31.40 | $31.81 | $31.30 | $31.48 | $26.86 | 271,621 |
2019-06-24 | $31.05 | $31.49 | $31.05 | $31.30 | $26.71 | 368,078 |
2019-06-21 | $31.84 | $31.94 | $31.00 | $31.06 | $26.50 | 772,492 |
2019-06-20 | $32.29 | $32.31 | $31.91 | $32.08 | $27.37 | 476,111 |
2019-06-19 | $31.72 | $32.05 | $31.71 | $31.92 | $27.24 | 309,122 |
2019-06-18 | $31.43 | $32.24 | $31.36 | $31.98 | $27.29 | 377,849 |
2019-06-17 | $31.64 | $31.90 | $31.16 | $31.23 | $26.65 | 284,353 |
2019-06-14 | $31.98 | $31.98 | $31.41 | $31.61 | $26.97 | 236,052 |
2019-06-13 | $31.93 | $32.23 | $31.64 | $31.99 | $27.30 | 342,503 |
2019-06-12 | $31.42 | $31.84 | $31.30 | $31.68 | $27.03 | 233,314 |
2019-06-11 | $31.81 | $32.00 | $31.53 | $31.61 | $26.97 | 236,310 |
2019-06-10 | $31.11 | $31.73 | $30.89 | $31.53 | $26.91 | 279,725 |
2019-06-07 | $30.71 | $31.28 | $30.71 | $31.00 | $26.45 | 271,902 |
2019-06-06 | $30.50 | $30.80 | $30.23 | $30.62 | $26.13 | 372,929 |
2019-06-05 | $30.89 | $30.90 | $30.15 | $30.36 | $25.91 | 487,618 |
2019-06-04 | $30.45 | $31.31 | $30.23 | $31.29 | $26.25 | 452,929 |
2019-06-03 | $29.71 | $30.54 | $29.71 | $30.30 | $25.42 | 305,808 |
2019-05-31 | $29.96 | $30.12 | $29.50 | $29.55 | $24.79 | 435,635 |
2019-05-30 | $30.42 | $30.78 | $30.18 | $30.29 | $25.41 | 294,015 |
2019-05-29 | $30.10 | $30.40 | $30.03 | $30.39 | $25.50 | 456,060 |
2019-05-28 | $30.40 | $30.55 | $30.10 | $30.21 | $25.34 | 286,817 |
2019-05-24 | $30.36 | $30.48 | $30.03 | $30.24 | $25.37 | 240,797 |
2019-05-23 | $30.30 | $30.78 | $30.00 | $30.15 | $25.29 | 433,824 |
2019-05-22 | $31.07 | $31.09 | $30.54 | $30.57 | $25.65 | 230,991 |
2019-05-21 | $30.83 | $31.46 | $30.70 | $31.16 | $26.14 | 375,258 |
2019-05-20 | $30.28 | $30.78 | $30.23 | $30.65 | $25.71 | 346,392 |
2019-05-17 | $31.01 | $31.20 | $30.46 | $30.48 | $25.57 | 496,013 |
2019-05-16 | $31.52 | $32.00 | $31.11 | $31.25 | $26.22 | 405,666 |
2019-05-15 | $31.24 | $32.02 | $31.21 | $31.88 | $26.75 | 299,076 |
2019-05-14 | $30.87 | $31.77 | $30.75 | $31.58 | $26.49 | 388,250 |
2019-05-13 | $30.96 | $31.00 | $30.42 | $30.67 | $25.73 | 598,350 |
2019-05-10 | $31.10 | $31.70 | $30.80 | $31.67 | $26.57 | 337,903 |
2019-05-09 | $31.11 | $31.50 | $30.80 | $31.30 | $26.26 | 316,974 |
2019-05-08 | $31.50 | $31.89 | $31.37 | $31.40 | $26.34 | 346,569 |
2019-05-07 | $31.75 | $31.99 | $31.50 | $31.55 | $26.47 | 484,133 |
2019-05-06 | $31.66 | $32.34 | $31.58 | $32.00 | $26.85 | 388,378 |
2019-05-03 | $32.09 | $32.48 | $31.87 | $32.32 | $27.11 | 452,519 |
2019-05-02 | $31.94 | $32.34 | $31.70 | $31.99 | $26.84 | 315,146 |
2019-05-01 | $33.19 | $33.20 | $32.02 | $32.06 | $26.90 | 384,861 |
2019-04-30 | $33.03 | $33.43 | $32.50 | $32.95 | $27.64 | 602,732 |
2019-04-29 | $32.73 | $32.88 | $32.49 | $32.77 | $27.49 | 527,355 |
2019-04-26 | $32.55 | $32.94 | $32.35 | $32.74 | $27.47 | 282,589 |
2019-04-25 | $32.81 | $32.98 | $32.22 | $32.57 | $27.32 | 379,062 |
2019-04-24 | $33.20 | $33.34 | $32.84 | $32.91 | $27.61 | 278,421 |
2019-04-23 | $32.87 | $33.53 | $32.68 | $33.15 | $27.81 | 328,632 |
2019-04-22 | $33.57 | $33.65 | $32.57 | $32.73 | $27.46 | 315,800 |
2019-04-18 | $33.10 | $33.50 | $32.68 | $33.50 | $28.10 | 478,738 |
2019-04-17 | $32.65 | $33.10 | $32.65 | $32.99 | $27.68 | 531,102 |
2019-04-16 | $32.34 | $32.59 | $32.29 | $32.52 | $27.28 | 287,509 |
2019-04-15 | $32.30 | $32.45 | $32.08 | $32.22 | $27.03 | 276,167 |
2019-04-12 | $32.45 | $32.62 | $32.06 | $32.22 | $27.03 | 320,655 |
2019-04-11 | $32.03 | $32.37 | $31.89 | $32.20 | $27.01 | 537,882 |
2019-04-10 | $31.50 | $32.08 | $31.31 | $32.00 | $26.85 | 380,738 |
2019-04-09 | $31.78 | $31.96 | $31.49 | $31.50 | $26.43 | 287,380 |
2019-04-08 | $31.90 | $32.01 | $31.62 | $31.90 | $26.76 | 303,165 |
2019-04-05 | $32.08 | $32.11 | $31.81 | $31.90 | $26.76 | 448,731 |
2019-04-04 | $31.76 | $32.09 | $31.69 | $31.90 | $26.76 | 388,711 |
2019-04-03 | $31.98 | $32.00 | $31.71 | $31.77 | $26.65 | 324,836 |
2019-04-02 | $32.02 | $32.05 | $31.37 | $31.78 | $26.66 | 301,535 |
2019-04-01 | $31.30 | $32.01 | $31.30 | $31.92 | $26.78 | 1,069,984 |
2019-03-29 | $31.60 | $31.65 | $31.05 | $31.10 | $26.09 | 788,966 |
2019-03-28 | $31.24 | $31.51 | $30.80 | $31.32 | $26.28 | 701,892 |
2019-03-27 | $30.79 | $31.22 | $30.79 | $31.12 | $26.11 | 785,907 |
2019-03-26 | $30.49 | $31.09 | $30.41 | $30.80 | $25.84 | 437,535 |
2019-03-25 | $30.10 | $30.64 | $30.10 | $30.25 | $25.38 | 837,398 |
2019-03-22 | $31.07 | $31.07 | $30.00 | $30.16 | $25.30 | 534,589 |
2019-03-21 | $31.11 | $31.70 | $30.75 | $31.28 | $26.24 | 566,837 |
2019-03-20 | $30.75 | $31.52 | $30.52 | $31.17 | $26.15 | 1,534,007 |
2019-03-19 | $31.05 | $31.05 | $30.60 | $30.72 | $25.77 | 981,182 |
2019-03-18 | $30.86 | $31.17 | $30.55 | $30.79 | $25.83 | 1,017,521 |
2019-03-15 | $31.00 | $31.10 | $30.08 | $30.72 | $25.77 | 3,424,517 |
2019-03-14 | $32.07 | $32.38 | $31.86 | $31.94 | $26.80 | 333,806 |
2019-03-13 | $32.84 | $33.01 | $31.79 | $32.07 | $26.91 | 683,901 |
2019-03-12 | $32.60 | $32.82 | $32.35 | $32.74 | $27.47 | 254,368 |
2019-03-11 | $32.44 | $32.85 | $32.23 | $32.54 | $27.30 | 386,591 |
2019-03-08 | $32.42 | $32.81 | $32.14 | $32.80 | $27.08 | 336,146 |
2019-03-07 | $33.07 | $33.22 | $32.58 | $32.74 | $27.04 | 327,620 |
2019-03-06 | $33.47 | $33.85 | $33.02 | $33.07 | $27.31 | 389,679 |
2019-03-05 | $33.39 | $33.96 | $33.11 | $33.52 | $27.68 | 333,004 |
2019-03-04 | $33.53 | $34.06 | $33.20 | $33.27 | $27.47 | 628,152 |
2019-03-01 | $33.12 | $33.68 | $33.01 | $33.51 | $27.67 | 279,097 |
2019-02-28 | $32.50 | $33.07 | $32.10 | $32.91 | $27.18 | 297,212 |
2019-02-27 | $33.01 | $33.12 | $32.51 | $32.54 | $26.87 | 298,947 |
2019-02-26 | $33.11 | $33.35 | $32.91 | $32.92 | $27.18 | 464,317 |
2019-02-25 | $33.63 | $33.93 | $33.06 | $33.10 | $27.33 | 410,906 |
2019-02-22 | $33.77 | $34.08 | $33.43 | $33.56 | $27.71 | 383,240 |
2019-02-21 | $33.46 | $33.91 | $33.20 | $33.57 | $27.72 | 370,185 |
2019-02-20 | $33.66 | $33.80 | $33.20 | $33.63 | $27.77 | 358,988 |
2019-02-19 | $33.26 | $33.60 | $32.98 | $33.49 | $27.65 | 437,602 |
2019-02-15 | $33.32 | $33.72 | $33.03 | $33.44 | $27.61 | 429,293 |
2019-02-14 | $33.00 | $33.89 | $32.13 | $33.12 | $27.35 | 841,581 |
2019-02-13 | $33.56 | $34.00 | $33.04 | $33.78 | $27.89 | 478,134 |
2019-02-12 | $32.94 | $33.55 | $32.94 | $33.30 | $27.50 | 396,432 |
2019-02-11 | $32.10 | $32.78 | $31.92 | $32.74 | $27.04 | 338,968 |
2019-02-08 | $31.82 | $32.15 | $31.60 | $31.92 | $26.36 | 508,629 |
2019-02-07 | $32.34 | $32.73 | $31.82 | $32.10 | $26.51 | 711,048 |
2019-02-06 | $32.81 | $33.18 | $32.32 | $32.50 | $26.84 | 343,490 |
2019-02-05 | $31.88 | $32.96 | $31.76 | $32.81 | $27.09 | 720,825 |
2019-02-04 | $34.94 | $34.94 | $31.27 | $32.20 | $26.59 | 2,573,464 |
2019-02-01 | $36.01 | $36.12 | $35.37 | $35.57 | $29.37 | 357,068 |
2019-01-31 | $36.27 | $36.33 | $35.65 | $35.95 | $29.69 | 301,249 |
2019-01-30 | $35.86 | $36.39 | $35.31 | $36.37 | $30.03 | 326,253 |
2019-01-29 | $35.45 | $35.77 | $35.00 | $35.55 | $29.36 | 150,645 |
2019-01-28 | $35.19 | $35.50 | $34.80 | $35.18 | $29.05 | 218,045 |
2019-01-25 | $35.09 | $35.78 | $34.94 | $35.39 | $29.22 | 249,486 |
2019-01-24 | $35.28 | $35.28 | $34.35 | $34.71 | $28.66 | 370,679 |
2019-01-23 | $35.40 | $35.95 | $34.80 | $35.20 | $29.07 | 240,537 |
2019-01-22 | $36.10 | $36.74 | $34.96 | $35.25 | $29.11 | 425,510 |
2019-01-18 | $36.16 | $36.76 | $35.82 | $36.35 | $30.02 | 568,353 |
2019-01-17 | $35.54 | $36.30 | $35.30 | $35.93 | $29.67 | 435,740 |
2019-01-16 | $35.42 | $35.80 | $35.11 | $35.65 | $29.44 | 246,169 |
2019-01-15 | $35.39 | $35.72 | $34.88 | $35.32 | $29.17 | 432,562 |
2019-01-14 | $35.44 | $35.60 | $34.96 | $35.37 | $29.21 | 347,438 |
2019-01-11 | $34.81 | $35.89 | $34.67 | $35.62 | $29.41 | 366,345 |
2019-01-10 | $34.42 | $35.00 | $34.15 | $34.97 | $28.88 | 348,444 |
2019-01-09 | $34.88 | $35.43 | $34.67 | $34.71 | $28.66 | 498,084 |
2019-01-08 | $34.12 | $35.07 | $33.86 | $34.66 | $28.62 | 466,911 |
2019-01-07 | $33.41 | $34.06 | $32.85 | $33.65 | $27.79 | 339,449 |
2019-01-04 | $32.60 | $33.57 | $32.60 | $33.27 | $27.47 | 498,372 |
2019-01-03 | $32.00 | $32.56 | $31.38 | $31.89 | $26.33 | 306,512 |
2019-01-02 | $30.54 | $32.35 | $30.43 | $32.12 | $26.52 | 325,736 |
2018-12-31 | $30.54 | $31.20 | $30.30 | $31.07 | $25.66 | 333,838 |
2018-12-28 | $30.51 | $31.02 | $30.15 | $30.34 | $25.05 | 432,192 |
2018-12-27 | $29.94 | $30.71 | $29.25 | $30.22 | $24.95 | 501,105 |
2018-12-26 | $28.95 | $30.47 | $28.55 | $30.41 | $25.11 | 387,509 |
2018-12-24 | $29.24 | $29.74 | $28.67 | $28.96 | $23.91 | 279,718 |
2018-12-21 | $29.95 | $30.86 | $29.38 | $29.44 | $24.31 | 707,859 |
2018-12-20 | $30.19 | $30.61 | $29.85 | $30.05 | $24.81 | 519,004 |
2018-12-19 | $31.01 | $31.70 | $30.24 | $30.39 | $25.09 | 343,567 |
2018-12-18 | $30.75 | $31.54 | $30.69 | $30.94 | $25.55 | 338,037 |
2018-12-17 | $30.47 | $31.56 | $30.22 | $30.45 | $25.14 | 370,015 |
2018-12-14 | $31.33 | $31.80 | $30.35 | $30.62 | $25.28 | 514,100 |
2018-12-13 | $31.60 | $32.01 | $31.18 | $31.76 | $26.23 | 418,561 |
2018-12-12 | $32.91 | $33.18 | $31.49 | $31.52 | $26.03 | 804,337 |
2018-12-11 | $32.13 | $32.95 | $32.13 | $32.28 | $26.66 | 477,410 |
2018-12-10 | $32.81 | $32.85 | $31.41 | $32.12 | $26.52 | 413,263 |
2018-12-07 | $33.40 | $33.90 | $32.53 | $32.84 | $27.12 | 322,172 |
2018-12-06 | $32.68 | $33.68 | $32.40 | $33.37 | $27.56 | 498,269 |
2018-12-04 | $35.06 | $35.49 | $33.36 | $33.48 | $27.65 | 502,652 |
2018-12-03 | $34.50 | $35.20 | $33.92 | $35.13 | $29.01 | 705,363 |
2018-11-30 | $34.09 | $34.36 | $33.48 | $34.08 | $28.14 | 528,957 |
2018-11-29 | $34.62 | $35.17 | $33.30 | $34.71 | $28.23 | 824,201 |
2018-11-28 | $34.53 | $34.74 | $33.53 | $34.62 | $28.16 | 617,783 |
2018-11-27 | $34.28 | $34.63 | $33.87 | $34.23 | $27.84 | 322,588 |
2018-11-26 | $34.29 | $35.18 | $34.28 | $34.45 | $28.02 | 418,934 |
2018-11-23 | $33.67 | $34.58 | $33.20 | $34.16 | $27.78 | 98,769 |
2018-11-21 | $33.56 | $35.04 | $33.47 | $34.26 | $27.87 | 278,111 |
2018-11-20 | $34.03 | $34.03 | $32.90 | $33.33 | $27.11 | 403,306 |
2018-11-19 | $35.05 | $35.55 | $34.25 | $34.38 | $27.96 | 828,749 |
2018-11-16 | $35.27 | $35.80 | $34.71 | $35.31 | $28.72 | 465,411 |
2018-11-15 | $34.81 | $35.53 | $34.60 | $35.37 | $28.77 | 240,881 |
2018-11-14 | $34.82 | $35.44 | $34.81 | $34.95 | $28.43 | 377,833 |
2018-11-13 | $34.87 | $35.48 | $34.37 | $34.38 | $27.96 | 386,167 |
2018-11-12 | $34.93 | $35.50 | $34.60 | $34.68 | $28.21 | 526,646 |
2018-11-09 | $35.00 | $35.41 | $34.87 | $35.04 | $28.50 | 319,712 |
2018-11-08 | $35.31 | $35.78 | $35.00 | $35.47 | $28.85 | 552,078 |
2018-11-07 | $35.00 | $35.66 | $34.81 | $35.34 | $28.74 | 937,515 |
2018-11-06 | $34.86 | $35.39 | $34.08 | $35.14 | $28.58 | 567,611 |
2018-11-05 | $34.45 | $35.09 | $33.67 | $34.50 | $28.06 | 900,979 |
2018-11-02 | $33.50 | $34.28 | $30.76 | $34.19 | $27.81 | 1,399,756 |
2018-11-01 | $32.41 | $33.27 | $32.21 | $33.01 | $26.85 | 768,761 |
2018-10-31 | $30.64 | $32.44 | $30.25 | $32.17 | $26.17 | 828,838 |
2018-10-30 | $28.88 | $30.05 | $28.88 | $29.99 | $24.39 | 447,409 |
2018-10-29 | $29.74 | $29.97 | $28.61 | $28.94 | $23.54 | 399,670 |
2018-10-26 | $28.66 | $29.41 | $28.20 | $29.24 | $23.78 | 468,841 |
2018-10-25 | $28.90 | $29.42 | $28.74 | $29.13 | $23.69 | 329,363 |
2018-10-24 | $29.98 | $29.98 | $28.51 | $28.54 | $23.21 | 603,429 |
2018-10-23 | $29.50 | $30.21 | $28.75 | $29.93 | $24.34 | 550,265 |
2018-10-22 | $30.04 | $30.50 | $29.81 | $29.98 | $24.38 | 474,699 |
2018-10-19 | $30.14 | $31.08 | $29.94 | $29.98 | $24.38 | 631,757 |
2018-10-18 | $31.52 | $31.56 | $30.11 | $30.16 | $24.53 | 569,362 |
2018-10-17 | $32.05 | $32.30 | $31.40 | $31.76 | $25.83 | 422,104 |
2018-10-16 | $31.11 | $32.08 | $30.71 | $32.02 | $26.04 | 411,009 |
2018-10-15 | $30.48 | $31.08 | $30.37 | $30.76 | $25.02 | 352,549 |
2018-10-12 | $30.60 | $30.86 | $30.08 | $30.46 | $24.77 | 481,655 |
2018-10-11 | $30.15 | $30.96 | $29.98 | $29.98 | $24.38 | 672,437 |
2018-10-10 | $31.90 | $32.08 | $30.30 | $30.32 | $24.66 | 778,513 |
2018-10-09 | $32.17 | $32.50 | $31.84 | $31.98 | $26.01 | 414,708 |
2018-10-08 | $32.00 | $32.74 | $31.72 | $32.32 | $26.29 | 552,308 |
2018-10-05 | $32.89 | $33.18 | $32.08 | $32.31 | $26.28 | 528,806 |
2018-10-04 | $32.93 | $33.37 | $32.75 | $32.90 | $26.76 | 436,853 |
2018-10-03 | $32.09 | $33.33 | $32.08 | $33.06 | $26.89 | 383,937 |
2018-10-02 | $33.35 | $33.41 | $32.01 | $32.05 | $26.07 | 682,941 |
2018-10-01 | $33.67 | $34.32 | $33.20 | $33.32 | $27.10 | 805,480 |
2018-09-28 | $35.74 | $36.07 | $32.40 | $33.27 | $27.06 | 2,818,525 |
2018-09-27 | $37.23 | $37.85 | $37.03 | $37.35 | $30.38 | 225,492 |
2018-09-26 | $37.73 | $37.91 | $37.06 | $37.10 | $30.18 | 281,629 |
2018-09-25 | $37.81 | $37.98 | $37.45 | $37.67 | $30.64 | 245,147 |
2018-09-24 | $37.79 | $37.94 | $37.16 | $37.68 | $30.65 | 233,023 |
2018-09-21 | $38.00 | $38.23 | $37.36 | $37.75 | $30.70 | 503,957 |
2018-09-20 | $37.63 | $38.26 | $37.63 | $37.95 | $30.87 | 326,516 |
2018-09-19 | $37.59 | $38.13 | $36.99 | $37.25 | $30.30 | 327,587 |
2018-09-18 | $37.60 | $38.17 | $37.60 | $37.63 | $30.61 | 358,399 |
2018-09-17 | $38.17 | $38.42 | $37.43 | $37.53 | $30.52 | 360,605 |
2018-09-14 | $37.62 | $38.45 | $37.62 | $38.11 | $31.00 | 399,028 |
2018-09-13 | $37.41 | $37.65 | $36.94 | $37.48 | $30.48 | 335,788 |
2018-09-12 | $37.52 | $37.68 | $36.90 | $37.31 | $30.35 | 370,552 |
2018-09-11 | $37.46 | $37.95 | $37.36 | $37.51 | $30.51 | 247,605 |
2018-09-10 | $37.76 | $38.09 | $37.23 | $37.63 | $30.61 | 281,516 |
2018-09-07 | $37.02 | $38.19 | $36.64 | $37.56 | $30.55 | 438,867 |
2018-09-06 | $37.01 | $37.27 | $35.86 | $36.29 | $29.52 | 422,610 |
2018-09-05 | $37.91 | $38.32 | $36.95 | $37.00 | $30.09 | 421,042 |
2018-09-04 | $37.74 | $38.34 | $37.28 | $37.88 | $30.81 | 303,152 |
2018-08-31 | $38.01 | $38.06 | $37.39 | $37.78 | $30.73 | 380,238 |
2018-08-30 | $38.40 | $38.72 | $38.17 | $38.53 | $30.91 | 402,438 |
2018-08-29 | $38.50 | $38.50 | $37.78 | $38.39 | $30.80 | 327,791 |
2018-08-28 | $38.98 | $39.14 | $38.10 | $38.31 | $30.74 | 438,923 |
2018-08-27 | $39.24 | $39.56 | $38.75 | $38.88 | $31.19 | 390,372 |
2018-08-24 | $39.11 | $39.34 | $38.88 | $39.01 | $31.30 | 273,875 |
2018-08-23 | $39.04 | $39.46 | $38.63 | $38.88 | $31.19 | 303,898 |
2018-08-22 | $39.00 | $39.23 | $38.42 | $39.04 | $31.32 | 324,617 |
2018-08-21 | $38.22 | $39.28 | $38.22 | $38.90 | $31.21 | 471,391 |
2018-08-20 | $37.90 | $38.37 | $37.77 | $38.14 | $30.60 | 476,566 |
2018-08-17 | $37.08 | $38.02 | $36.97 | $37.82 | $30.34 | 508,557 |
2018-08-16 | $36.70 | $37.15 | $36.51 | $36.99 | $29.68 | 322,346 |
2018-08-15 | $36.61 | $37.07 | $36.23 | $36.52 | $29.30 | 382,056 |
2018-08-14 | $36.44 | $37.24 | $36.29 | $36.87 | $29.58 | 485,104 |
2018-08-13 | $35.91 | $36.50 | $35.60 | $36.21 | $29.05 | 323,859 |
2018-08-10 | $35.71 | $35.97 | $35.25 | $35.93 | $28.83 | 375,004 |
2018-08-09 | $35.72 | $36.35 | $35.71 | $35.88 | $28.79 | 315,155 |
2018-08-08 | $35.50 | $36.22 | $35.15 | $35.79 | $28.71 | 454,394 |
2018-08-07 | $36.99 | $37.25 | $35.61 | $35.62 | $28.58 | 576,532 |
2018-08-06 | $36.99 | $37.88 | $34.59 | $36.72 | $29.46 | 1,339,887 |
2018-08-03 | $36.88 | $37.40 | $34.72 | $36.59 | $29.36 | 1,216,562 |
2018-08-02 | $35.92 | $35.97 | $34.53 | $35.89 | $28.79 | 779,607 |
2018-08-01 | $35.40 | $36.48 | $35.34 | $36.09 | $28.96 | 1,024,539 |
2018-07-31 | $33.50 | $35.59 | $32.72 | $35.20 | $28.24 | 1,303,327 |
2018-07-30 | $35.00 | $35.00 | $32.75 | $33.35 | $26.76 | 2,191,067 |
2018-07-27 | $31.00 | $31.36 | $30.70 | $30.98 | $24.86 | 313,069 |
2018-07-26 | $30.10 | $31.36 | $30.10 | $30.87 | $24.77 | 320,801 |
2018-07-25 | $30.75 | $30.94 | $29.89 | $30.09 | $24.14 | 470,266 |
2018-07-24 | $31.13 | $31.54 | $30.77 | $30.90 | $24.79 | 277,708 |
2018-07-23 | $31.20 | $31.29 | $30.73 | $30.94 | $24.82 | 217,153 |
2018-07-20 | $31.71 | $31.75 | $30.99 | $31.30 | $25.11 | 252,391 |
2018-07-19 | $31.65 | $32.07 | $31.39 | $31.82 | $25.53 | 358,632 |
2018-07-18 | $30.99 | $32.01 | $30.99 | $31.92 | $25.61 | 349,264 |
2018-07-17 | $30.34 | $30.98 | $30.34 | $30.88 | $24.78 | 242,416 |
2018-07-16 | $30.69 | $31.03 | $30.10 | $30.51 | $24.48 | 390,363 |
2018-07-13 | $30.20 | $30.97 | $30.12 | $30.68 | $24.61 | 220,113 |
2018-07-12 | $30.64 | $30.64 | $30.03 | $30.23 | $24.25 | 228,902 |
2018-07-11 | $31.36 | $31.52 | $30.40 | $30.42 | $24.41 | 355,935 |
2018-07-10 | $31.67 | $32.36 | $31.50 | $31.74 | $25.47 | 444,969 |
2018-07-09 | $30.44 | $31.61 | $30.44 | $31.57 | $25.33 | 390,636 |
2018-07-06 | $30.35 | $30.46 | $29.95 | $30.16 | $24.20 | 328,408 |
2018-07-05 | $30.44 | $30.87 | $30.10 | $30.35 | $24.35 | 315,660 |
2018-07-03 | $30.54 | $30.77 | $30.05 | $30.12 | $24.17 | 401,085 |
2018-07-02 | $30.25 | $30.62 | $29.87 | $30.46 | $24.44 | 258,768 |
2018-06-29 | $30.67 | $30.81 | $30.21 | $30.66 | $24.60 | 337,882 |
2018-06-28 | $30.07 | $30.50 | $29.80 | $30.45 | $24.43 | 308,193 |
2018-06-27 | $30.37 | $30.69 | $30.06 | $30.21 | $24.24 | 500,210 |
2018-06-26 | $30.31 | $30.45 | $29.85 | $30.31 | $24.32 | 474,604 |
2018-06-25 | $31.27 | $31.27 | $29.70 | $30.31 | $24.32 | 782,902 |
2018-06-22 | $32.23 | $32.28 | $31.45 | $31.55 | $25.31 | 970,212 |
2018-06-21 | $33.53 | $33.60 | $31.71 | $31.92 | $25.61 | 450,121 |
2018-06-20 | $33.83 | $33.86 | $33.26 | $33.62 | $26.97 | 320,194 |
2018-06-19 | $33.54 | $33.87 | $32.41 | $33.69 | $27.03 | 467,172 |
2018-06-18 | $34.73 | $35.05 | $33.88 | $33.99 | $27.27 | 312,679 |
2018-06-15 | $35.13 | $35.43 | $34.75 | $34.95 | $28.04 | 504,112 |
2018-06-14 | $35.42 | $35.67 | $35.08 | $35.43 | $28.43 | 231,014 |
2018-06-13 | $35.53 | $35.74 | $35.14 | $35.36 | $28.37 | 330,863 |
2018-06-12 | $35.22 | $36.07 | $35.19 | $35.52 | $28.50 | 243,286 |
2018-06-11 | $35.14 | $35.55 | $35.12 | $35.22 | $28.26 | 223,687 |
2018-06-08 | $35.07 | $35.38 | $34.86 | $35.21 | $28.25 | 196,835 |
2018-06-07 | $35.14 | $35.53 | $34.86 | $35.21 | $28.25 | 224,738 |
2018-06-06 | $34.78 | $35.05 | $34.37 | $35.05 | $28.12 | 284,596 |
2018-06-05 | $34.14 | $35.15 | $34.08 | $34.78 | $27.90 | 368,983 |
2018-06-04 | $35.62 | $35.98 | $33.93 | $34.08 | $27.34 | 289,364 |
2018-06-01 | $35.03 | $35.64 | $34.85 | $35.32 | $28.34 | 275,368 |
2018-05-31 | $36.02 | $36.10 | $34.76 | $34.81 | $27.93 | 487,082 |
2018-05-30 | $36.41 | $37.07 | $36.24 | $36.52 | $28.87 | 317,593 |
2018-05-29 | $35.60 | $36.61 | $35.60 | $36.08 | $28.52 | 328,461 |
2018-05-25 | $35.64 | $36.17 | $35.46 | $35.96 | $28.43 | 166,183 |
2018-05-24 | $35.57 | $36.33 | $35.50 | $35.87 | $28.36 | 222,810 |
2018-05-23 | $35.86 | $36.10 | $35.30 | $35.71 | $28.23 | 287,238 |
2018-05-22 | $37.00 | $37.13 | $35.99 | $36.05 | $28.50 | 290,306 |
2018-05-21 | $36.84 | $37.52 | $36.74 | $36.85 | $29.13 | 420,111 |
2018-05-18 | $36.30 | $36.77 | $35.92 | $36.66 | $28.98 | 493,240 |
2018-05-17 | $35.30 | $36.28 | $35.25 | $36.21 | $28.62 | 490,869 |
2018-05-16 | $35.34 | $35.89 | $35.05 | $35.24 | $27.86 | 409,557 |
2018-05-15 | $34.80 | $35.33 | $34.70 | $35.21 | $27.83 | 322,610 |
2018-05-14 | $35.05 | $35.55 | $34.83 | $35.00 | $27.67 | 380,085 |
2018-05-11 | $35.16 | $35.41 | $34.79 | $35.04 | $27.70 | 423,658 |
2018-05-10 | $34.95 | $35.56 | $34.67 | $34.95 | $27.63 | 374,633 |
2018-05-09 | $35.27 | $35.29 | $33.89 | $34.83 | $27.53 | 717,556 |
2018-05-08 | $34.64 | $35.34 | $34.32 | $34.99 | $27.66 | 545,373 |
2018-05-07 | $34.48 | $35.04 | $34.30 | $34.62 | $27.37 | 513,425 |
2018-05-04 | $33.75 | $36.00 | $33.50 | $34.24 | $27.07 | 1,119,397 |
2018-05-03 | $31.59 | $32.93 | $30.65 | $32.82 | $25.94 | 818,321 |
2018-05-02 | $31.05 | $32.30 | $31.01 | $31.85 | $25.18 | 434,246 |
2018-05-01 | $30.85 | $31.10 | $30.27 | $30.99 | $24.50 | 306,714 |
2018-04-30 | $31.40 | $32.02 | $30.99 | $31.01 | $24.51 | 527,814 |
2018-04-27 | $30.00 | $31.47 | $29.69 | $31.35 | $24.78 | 400,899 |
2018-04-26 | $29.97 | $30.12 | $29.42 | $29.93 | $23.66 | 281,050 |
2018-04-25 | $30.27 | $30.53 | $29.59 | $29.74 | $23.51 | 342,459 |
2018-04-24 | $31.39 | $31.75 | $30.43 | $30.59 | $24.18 | 590,773 |
2018-04-23 | $31.12 | $31.38 | $30.54 | $30.92 | $24.44 | 230,862 |
2018-04-20 | $31.68 | $31.88 | $30.99 | $31.16 | $24.63 | 300,775 |
2018-04-19 | $31.88 | $32.13 | $31.24 | $31.70 | $25.06 | 310,543 |
2018-04-18 | $31.43 | $32.59 | $31.32 | $32.12 | $25.39 | 400,011 |
2018-04-17 | $31.62 | $31.62 | $30.94 | $31.23 | $24.69 | 258,678 |
2018-04-16 | $30.90 | $31.54 | $30.43 | $31.32 | $24.76 | 217,425 |
2018-04-13 | $31.08 | $31.08 | $30.41 | $30.71 | $24.28 | 202,789 |
2018-04-12 | $30.88 | $31.40 | $30.76 | $30.79 | $24.34 | 292,332 |
2018-04-11 | $30.56 | $30.94 | $30.29 | $30.67 | $24.24 | 167,311 |
2018-04-10 | $29.94 | $31.20 | $29.90 | $30.90 | $24.43 | 329,310 |
2018-04-09 | $29.86 | $30.18 | $29.39 | $29.39 | $23.23 | 212,349 |
2018-04-06 | $30.70 | $31.13 | $29.19 | $29.68 | $23.46 | 417,052 |
2018-04-05 | $31.23 | $31.49 | $30.66 | $31.05 | $24.54 | 316,436 |
2018-04-04 | $29.28 | $31.04 | $28.88 | $30.90 | $24.43 | 642,429 |
2018-04-03 | $29.34 | $30.07 | $29.03 | $29.98 | $23.70 | 362,397 |
2018-04-02 | $30.51 | $30.60 | $28.86 | $29.23 | $23.11 | 443,130 |
2018-03-29 | $29.78 | $31.67 | $29.78 | $30.60 | $24.19 | 779,501 |
2018-03-28 | $28.92 | $30.02 | $28.84 | $29.53 | $23.34 | 587,315 |
2018-03-27 | $30.71 | $30.71 | $28.40 | $28.94 | $22.88 | 832,797 |
2018-03-26 | $30.28 | $30.83 | $29.16 | $30.66 | $24.24 | 401,770 |
2018-03-23 | $30.83 | $30.92 | $29.75 | $29.76 | $23.53 | 330,760 |
2018-03-22 | $31.08 | $31.58 | $30.75 | $30.76 | $24.32 | 346,341 |
2018-03-21 | $31.55 | $31.94 | $31.29 | $31.52 | $24.92 | 252,200 |
2018-03-20 | $31.56 | $31.84 | $31.09 | $31.63 | $25.00 | 336,202 |
2018-03-19 | $31.96 | $31.96 | $31.08 | $31.46 | $24.87 | 435,657 |
2018-03-16 | $30.97 | $32.21 | $30.86 | $32.00 | $25.30 | 826,650 |
2018-03-15 | $31.31 | $31.70 | $30.67 | $31.00 | $24.51 | 328,676 |
2018-03-14 | $31.22 | $31.73 | $30.63 | $31.25 | $24.70 | 411,283 |
2018-03-13 | $31.15 | $32.00 | $30.87 | $31.01 | $24.51 | 511,902 |
2018-03-12 | $30.36 | $31.45 | $30.31 | $31.02 | $24.52 | 626,704 |
2018-03-09 | $29.59 | $30.44 | $29.31 | $30.37 | $24.01 | 456,444 |
2018-03-08 | $29.03 | $29.86 | $28.75 | $29.65 | $23.10 | 681,290 |
2018-03-07 | $29.06 | $29.58 | $28.32 | $28.97 | $22.57 | 851,535 |
2018-03-06 | $28.92 | $29.62 | $28.67 | $29.25 | $22.78 | 950,909 |
2018-03-05 | $30.00 | $30.00 | $28.41 | $28.75 | $22.39 | 687,258 |
2018-03-02 | $28.64 | $30.45 | $28.25 | $30.25 | $23.56 | 732,516 |
2018-03-01 | $28.46 | $29.53 | $28.07 | $28.99 | $22.58 | 845,551 |
2018-02-28 | $29.92 | $30.11 | $28.45 | $28.52 | $22.22 | 779,998 |
2018-02-27 | $30.25 | $30.87 | $29.72 | $29.73 | $23.16 | 423,133 |
2018-02-26 | $30.59 | $30.59 | $29.46 | $30.35 | $23.64 | 624,581 |
2018-02-23 | $30.07 | $31.45 | $29.27 | $30.40 | $23.68 | 1,184,908 |
2018-02-22 | $28.77 | $29.25 | $28.02 | $28.16 | $21.94 | 610,005 |
2018-02-21 | $28.50 | $29.35 | $28.20 | $28.56 | $22.25 | 467,126 |
2018-02-20 | $28.10 | $29.83 | $27.76 | $28.50 | $22.20 | 1,090,556 |
2018-02-16 | $28.66 | $29.30 | $27.82 | $28.17 | $21.94 | 1,130,165 |
2018-02-15 | $33.08 | $33.09 | $28.40 | $28.60 | $22.28 | 2,490,833 |
2018-02-14 | $31.00 | $33.13 | $30.85 | $33.07 | $25.76 | 726,490 |
2018-02-13 | $30.50 | $31.73 | $30.22 | $31.17 | $24.28 | 605,432 |
2018-02-12 | $31.42 | $31.42 | $30.34 | $30.66 | $23.88 | 599,352 |
2018-02-09 | $31.79 | $31.85 | $28.55 | $30.98 | $24.13 | 1,169,338 |
2018-02-08 | $31.68 | $32.91 | $31.25 | $31.29 | $24.37 | 715,768 |
2018-02-07 | $33.25 | $33.30 | $30.86 | $31.07 | $24.20 | 880,189 |
2018-02-06 | $29.06 | $33.76 | $29.00 | $33.33 | $25.96 | 1,180,871 |
2018-02-05 | $32.40 | $32.63 | $29.74 | $30.03 | $23.39 | 1,266,486 |
2018-02-02 | $36.23 | $36.65 | $32.58 | $32.60 | $25.39 | 1,241,113 |
2018-02-01 | $38.20 | $38.41 | $36.24 | $36.70 | $28.59 | 598,949 |
2018-01-31 | $37.60 | $38.85 | $37.60 | $38.60 | $30.07 | 749,772 |
2018-01-30 | $37.15 | $37.52 | $36.70 | $37.32 | $29.07 | 328,191 |
2018-01-29 | $38.50 | $39.07 | $37.50 | $37.60 | $29.29 | 412,893 |
2018-01-26 | $39.35 | $39.39 | $38.47 | $38.62 | $30.08 | 177,002 |
2018-01-25 | $38.68 | $39.08 | $38.21 | $38.96 | $30.35 | 351,735 |
2018-01-24 | $39.17 | $39.58 | $37.92 | $38.30 | $29.83 | 426,589 |
2018-01-23 | $39.20 | $39.36 | $38.43 | $39.13 | $30.48 | 349,285 |
2018-01-22 | $38.26 | $39.25 | $37.60 | $39.23 | $30.56 | 335,274 |
2018-01-19 | $38.97 | $39.22 | $37.10 | $38.24 | $29.79 | 612,533 |
2018-01-18 | $39.75 | $39.97 | $38.80 | $38.97 | $30.36 | 348,141 |
2018-01-17 | $40.01 | $40.13 | $39.20 | $39.97 | $31.13 | 297,185 |
2018-01-16 | $42.00 | $42.41 | $39.28 | $39.97 | $31.13 | 745,267 |
2018-01-12 | $41.14 | $41.91 | $40.81 | $41.85 | $32.60 | 445,489 |
2018-01-11 | $39.92 | $41.39 | $39.50 | $41.32 | $32.19 | 669,210 |
2018-01-10 | $39.28 | $40.00 | $39.05 | $39.74 | $30.96 | 363,368 |
2018-01-09 | $39.63 | $39.95 | $39.39 | $39.72 | $30.94 | 390,593 |
2018-01-08 | $39.01 | $39.69 | $38.63 | $39.58 | $30.83 | 375,178 |
2018-01-05 | $38.98 | $39.12 | $38.40 | $39.00 | $30.38 | 214,321 |
2018-01-04 | $38.62 | $39.04 | $38.39 | $38.81 | $30.23 | 364,314 |
2018-01-03 | $39.15 | $39.89 | $37.89 | $38.31 | $29.84 | 483,988 |
2018-01-02 | $37.88 | $39.26 | $37.69 | $39.09 | $30.45 | 393,055 |
2017-12-29 | $38.56 | $38.62 | $37.45 | $37.45 | $29.17 | 428,673 |
2017-12-28 | $38.00 | $38.54 | $37.55 | $38.23 | $29.78 | 378,562 |
2017-12-27 | $37.90 | $38.09 | $37.65 | $37.93 | $29.55 | 260,875 |
2017-12-26 | $38.05 | $38.25 | $37.60 | $37.81 | $29.45 | 310,030 |
2017-12-22 | $39.59 | $39.77 | $37.78 | $38.31 | $29.84 | 537,800 |
2017-12-21 | $39.61 | $39.94 | $39.18 | $39.68 | $30.91 | 501,189 |
2017-12-20 | $39.45 | $39.95 | $39.07 | $39.54 | $30.80 | 604,668 |
2017-12-19 | $38.72 | $39.55 | $38.59 | $38.98 | $30.36 | 487,518 |
2017-12-18 | $39.93 | $40.00 | $38.62 | $38.98 | $30.36 | 444,188 |
2017-12-15 | $38.79 | $39.94 | $38.43 | $39.52 | $30.78 | 1,203,237 |
2017-12-14 | $38.00 | $39.15 | $37.92 | $38.24 | $29.79 | 648,639 |
2017-12-13 | $36.35 | $38.13 | $36.32 | $38.01 | $29.61 | 582,958 |
2017-12-12 | $36.18 | $36.63 | $36.01 | $36.37 | $28.33 | 423,403 |
2017-12-11 | $36.61 | $37.40 | $36.06 | $36.21 | $28.21 | 428,582 |
2017-12-08 | $37.75 | $37.99 | $36.52 | $36.71 | $28.60 | 553,024 |
2017-12-07 | $36.59 | $37.90 | $36.59 | $37.73 | $29.39 | 349,481 |
2017-12-06 | $37.25 | $37.74 | $36.31 | $36.54 | $28.46 | 508,017 |
2017-12-05 | $37.21 | $37.92 | $37.07 | $37.32 | $29.07 | 473,005 |
2017-12-04 | $38.98 | $39.60 | $37.15 | $37.16 | $28.95 | 513,716 |
2017-12-01 | $39.57 | $39.81 | $37.50 | $38.54 | $30.02 | 421,157 |
2017-11-30 | $38.55 | $39.91 | $38.30 | $39.57 | $30.82 | 677,369 |
2017-11-29 | $39.98 | $39.98 | $38.25 | $38.60 | $29.73 | 625,878 |
2017-11-28 | $39.52 | $40.02 | $39.10 | $39.98 | $30.79 | 601,809 |
2017-11-27 | $39.77 | $40.07 | $39.10 | $39.61 | $30.51 | 477,878 |
2017-11-24 | $40.01 | $40.42 | $39.57 | $39.77 | $30.63 | 350,635 |
2017-11-22 | $38.74 | $40.01 | $38.33 | $39.78 | $30.64 | 494,851 |
2017-11-21 | $38.79 | $38.99 | $38.17 | $38.76 | $29.85 | 544,999 |
2017-11-20 | $39.90 | $40.01 | $37.65 | $38.71 | $29.81 | 1,152,750 |
2017-11-17 | $40.80 | $41.09 | $39.86 | $40.07 | $30.86 | 506,601 |
2017-11-16 | $39.96 | $41.01 | $39.89 | $40.84 | $31.45 | 684,398 |
2017-11-15 | $39.93 | $40.76 | $39.24 | $39.69 | $30.57 | 360,651 |
2017-11-14 | $41.00 | $41.36 | $39.81 | $40.53 | $31.22 | 554,493 |
2017-11-13 | $42.46 | $42.54 | $41.18 | $41.54 | $31.99 | 414,716 |
2017-11-10 | $43.57 | $43.78 | $42.05 | $42.63 | $32.83 | 427,382 |
2017-11-09 | $41.89 | $43.85 | $40.83 | $43.46 | $33.47 | 794,753 |
2017-11-08 | $41.07 | $41.38 | $40.11 | $41.26 | $31.78 | 512,061 |
2017-11-07 | $41.35 | $41.43 | $40.97 | $41.29 | $31.80 | 319,198 |
2017-11-06 | $40.84 | $41.37 | $40.47 | $41.15 | $31.69 | 276,155 |
2017-11-03 | $39.77 | $40.99 | $39.45 | $40.84 | $31.45 | 349,670 |
2017-11-02 | $39.67 | $40.69 | $39.51 | $39.77 | $30.63 | 314,529 |
2017-11-01 | $40.50 | $41.29 | $38.97 | $39.61 | $30.51 | 343,513 |
2017-10-31 | $38.60 | $40.13 | $38.58 | $39.90 | $30.73 | 528,967 |
2017-10-30 | $38.65 | $38.88 | $37.84 | $38.40 | $29.58 | 342,692 |
2017-10-27 | $38.58 | $39.07 | $38.06 | $38.68 | $29.79 | 279,512 |
2017-10-26 | $38.79 | $39.09 | $38.38 | $38.41 | $29.58 | 298,377 |
2017-10-25 | $39.74 | $39.91 | $37.80 | $38.42 | $29.59 | 437,393 |
2017-10-24 | $40.19 | $40.51 | $39.60 | $39.74 | $30.61 | 491,647 |
2017-10-23 | $40.24 | $40.32 | $39.60 | $39.78 | $30.64 | 817,195 |
2017-10-20 | $39.24 | $40.50 | $38.50 | $39.95 | $30.77 | 1,086,459 |
2017-10-19 | $37.81 | $38.00 | $37.04 | $37.90 | $29.19 | 379,750 |
2017-10-18 | $37.00 | $38.49 | $36.67 | $38.14 | $29.38 | 698,491 |
2017-10-17 | $37.37 | $37.45 | $36.69 | $36.76 | $28.31 | 317,909 |
2017-10-16 | $36.60 | $37.29 | $36.29 | $37.22 | $28.67 | 430,086 |
2017-10-13 | $36.90 | $36.96 | $36.36 | $36.41 | $28.04 | 264,853 |
2017-10-12 | $35.85 | $37.07 | $35.80 | $36.60 | $28.19 | 432,359 |
2017-10-11 | $35.50 | $35.98 | $35.50 | $35.92 | $27.67 | 448,637 |
2017-10-10 | $35.46 | $35.96 | $35.22 | $35.55 | $27.38 | 246,394 |
2017-10-09 | $34.90 | $35.24 | $34.52 | $35.21 | $27.12 | 339,174 |
2017-10-06 | $34.57 | $35.10 | $34.10 | $34.90 | $26.88 | 482,497 |
2017-10-05 | $34.71 | $35.35 | $34.64 | $34.74 | $26.76 | 592,842 |
2017-10-04 | $34.51 | $34.92 | $34.06 | $34.64 | $26.68 | 356,143 |
2017-10-03 | $34.41 | $34.78 | $33.91 | $34.58 | $26.63 | 701,399 |
2017-10-02 | $33.25 | $34.13 | $33.19 | $34.13 | $26.29 | 464,110 |
2017-09-29 | $32.96 | $33.37 | $32.93 | $33.28 | $25.63 | 388,440 |
2017-09-28 | $32.25 | $33.31 | $31.89 | $33.07 | $25.47 | 654,726 |
2017-09-27 | $31.72 | $32.43 | $31.52 | $32.28 | $24.86 | 785,992 |
2017-09-26 | $31.64 | $31.83 | $31.16 | $31.50 | $24.26 | 447,623 |
2017-09-25 | $33.07 | $33.31 | $31.30 | $31.34 | $24.14 | 527,859 |
2017-09-22 | $33.31 | $33.59 | $33.04 | $33.04 | $25.45 | 481,641 |
2017-09-21 | $33.03 | $33.73 | $32.86 | $33.41 | $25.73 | 392,278 |
2017-09-20 | $33.05 | $33.31 | $32.73 | $33.00 | $25.42 | 317,786 |
2017-09-19 | $33.05 | $33.15 | $32.64 | $32.91 | $25.35 | 395,609 |
2017-09-18 | $32.19 | $33.83 | $32.18 | $32.92 | $25.35 | 714,193 |
2017-09-15 | $31.66 | $32.20 | $30.90 | $32.01 | $24.65 | 1,368,256 |
2017-09-14 | $32.20 | $32.47 | $31.60 | $31.66 | $24.38 | 774,482 |
2017-09-13 | $32.55 | $32.92 | $32.16 | $32.37 | $24.93 | 471,672 |
2017-09-12 | $33.22 | $33.22 | $32.40 | $32.55 | $25.07 | 575,691 |
2017-09-11 | $32.37 | $33.12 | $32.11 | $32.85 | $25.30 | 976,477 |
2017-09-08 | $33.54 | $33.83 | $31.75 | $31.87 | $24.55 | 4,858,089 |
2017-09-07 | $34.52 | $34.77 | $32.90 | $33.52 | $25.82 | 977,347 |
2017-09-06 | $36.36 | $36.36 | $33.97 | $34.45 | $26.53 | 1,197,415 |
2017-09-05 | $37.92 | $38.19 | $37.32 | $37.36 | $28.77 | 279,145 |
2017-09-01 | $37.19 | $37.99 | $36.85 | $37.91 | $29.20 | 313,202 |
2017-08-31 | $37.36 | $37.70 | $36.50 | $36.92 | $28.44 | 274,240 |
2017-08-30 | $37.25 | $37.29 | $36.70 | $37.11 | $28.58 | 272,502 |
2017-08-29 | $35.94 | $37.25 | $35.74 | $37.10 | $27.90 | 258,377 |
2017-08-28 | $36.26 | $37.70 | $35.91 | $36.71 | $27.60 | 419,536 |
2017-08-25 | $37.70 | $37.70 | $35.40 | $35.86 | $26.97 | 452,509 |
2017-08-24 | $37.09 | $38.02 | $37.08 | $37.14 | $27.93 | 531,276 |
2017-08-23 | $35.01 | $37.40 | $35.01 | $36.65 | $27.56 | 757,514 |
2017-08-22 | $33.67 | $35.45 | $33.67 | $35.28 | $26.53 | 359,526 |
2017-08-21 | $33.70 | $33.75 | $33.20 | $33.50 | $25.19 | 177,708 |
2017-08-18 | $33.00 | $34.23 | $32.86 | $33.65 | $25.30 | 266,497 |
2017-08-17 | $34.36 | $34.89 | $33.19 | $33.36 | $25.09 | 374,016 |
2017-08-16 | $34.93 | $35.69 | $34.10 | $34.43 | $25.89 | 271,589 |
2017-08-15 | $35.52 | $35.94 | $34.41 | $34.85 | $26.21 | 309,041 |
2017-08-14 | $34.35 | $35.73 | $34.00 | $35.24 | $26.50 | 323,222 |
2017-08-11 | $33.03 | $34.17 | $32.86 | $33.92 | $25.51 | 444,940 |
2017-08-10 | $35.48 | $36.34 | $33.56 | $33.58 | $25.25 | 540,385 |
2017-08-09 | $37.00 | $37.31 | $34.33 | $35.70 | $26.84 | 787,781 |
2017-08-08 | $37.22 | $37.60 | $36.40 | $36.76 | $27.64 | 368,796 |
2017-08-07 | $36.84 | $37.82 | $36.64 | $37.21 | $27.98 | 307,628 |
2017-08-04 | $36.70 | $37.81 | $36.17 | $36.82 | $27.69 | 442,466 |
2017-08-03 | $36.21 | $36.86 | $35.95 | $36.37 | $27.35 | 274,094 |
2017-08-02 | $36.95 | $36.99 | $34.65 | $36.01 | $27.08 | 415,642 |
2017-08-01 | $36.34 | $37.15 | $35.90 | $37.11 | $27.91 | 260,210 |
2017-07-31 | $36.86 | $36.86 | $35.85 | $36.06 | $27.12 | 224,602 |
2017-07-28 | $36.35 | $36.85 | $35.97 | $36.57 | $27.50 | 184,226 |
2017-07-27 | $36.05 | $36.94 | $35.90 | $36.47 | $27.42 | 401,780 |
2017-07-26 | $35.91 | $36.50 | $35.56 | $35.84 | $26.95 | 173,428 |
2017-07-25 | $36.16 | $36.64 | $35.52 | $35.74 | $26.88 | 278,798 |
2017-07-24 | $35.61 | $36.23 | $34.92 | $35.80 | $26.92 | 394,765 |
2017-07-21 | $35.13 | $35.73 | $34.17 | $35.60 | $26.77 | 381,395 |
2017-07-20 | $34.35 | $35.17 | $34.21 | $34.52 | $25.96 | 394,703 |
2017-07-19 | $33.44 | $34.45 | $33.20 | $34.29 | $25.78 | 299,323 |
2017-07-18 | $33.27 | $33.48 | $32.85 | $33.21 | $24.97 | 260,042 |
2017-07-17 | $33.25 | $34.75 | $33.05 | $33.26 | $25.01 | 386,151 |
2017-07-14 | $33.39 | $33.73 | $33.14 | $33.17 | $24.94 | 151,015 |
2017-07-13 | $33.50 | $33.64 | $33.00 | $33.31 | $25.05 | 305,226 |
2017-07-12 | $33.05 | $33.81 | $32.80 | $33.43 | $25.14 | 301,181 |
2017-07-11 | $32.78 | $32.97 | $32.17 | $32.75 | $24.63 | 313,221 |
2017-07-10 | $32.30 | $33.28 | $32.01 | $32.76 | $24.63 | 376,334 |
2017-07-07 | $33.40 | $33.87 | $32.36 | $32.53 | $24.46 | 353,843 |
2017-07-06 | $33.23 | $33.64 | $32.69 | $33.12 | $24.90 | 290,517 |
2017-07-05 | $33.41 | $33.69 | $32.72 | $33.49 | $25.18 | 401,419 |
2017-07-03 | $33.62 | $34.06 | $33.28 | $33.48 | $25.18 | 183,594 |
2017-06-30 | $33.10 | $33.83 | $32.89 | $33.44 | $25.15 | 437,772 |
2017-06-29 | $33.55 | $33.80 | $32.30 | $33.12 | $24.90 | 312,123 |
2017-06-28 | $33.22 | $33.73 | $32.53 | $33.50 | $25.19 | 371,856 |
2017-06-27 | $34.08 | $34.08 | $32.46 | $32.75 | $24.63 | 418,113 |
2017-06-26 | $34.05 | $34.34 | $32.60 | $33.75 | $25.38 | 394,967 |
2017-06-23 | $33.93 | $34.48 | $33.27 | $33.72 | $25.36 | 799,370 |
2017-06-22 | $33.31 | $33.99 | $32.96 | $33.72 | $25.36 | 274,636 |
2017-06-21 | $34.16 | $34.16 | $32.95 | $33.12 | $24.90 | 306,750 |
2017-06-20 | $34.01 | $34.49 | $33.45 | $34.07 | $25.62 | 584,103 |
2017-06-19 | $32.50 | $34.05 | $32.50 | $34.01 | $25.57 | 504,934 |
2017-06-16 | $31.35 | $32.41 | $31.23 | $32.28 | $24.27 | 531,282 |
2017-06-15 | $31.05 | $32.13 | $30.95 | $31.77 | $23.89 | 236,778 |
2017-06-14 | $33.11 | $33.25 | $31.01 | $31.65 | $23.80 | 427,866 |
2017-06-13 | $31.88 | $33.23 | $31.88 | $33.00 | $24.81 | 397,347 |
2017-06-12 | $31.28 | $32.19 | $31.28 | $31.85 | $23.95 | 255,769 |
2017-06-09 | $31.00 | $32.38 | $30.94 | $31.17 | $23.44 | 448,169 |
2017-06-08 | $29.71 | $31.26 | $29.50 | $30.88 | $23.22 | 532,673 |
2017-06-07 | $28.95 | $30.05 | $28.95 | $29.62 | $22.27 | 238,587 |
2017-06-06 | $28.75 | $29.15 | $28.15 | $28.93 | $21.75 | 249,060 |
2017-06-05 | $29.82 | $30.19 | $28.88 | $28.91 | $21.74 | 344,405 |
2017-06-02 | $29.00 | $30.04 | $28.85 | $29.71 | $22.34 | 552,007 |
2017-06-01 | $28.00 | $28.85 | $27.86 | $28.84 | $21.69 | 287,404 |
2017-05-31 | $27.57 | $28.04 | $26.71 | $28.02 | $21.07 | 401,477 |
2017-05-30 | $28.85 | $28.86 | $27.51 | $27.68 | $20.81 | 302,567 |
2017-05-26 | $28.96 | $29.73 | $28.50 | $29.55 | $21.52 | 311,083 |
2017-05-25 | $29.59 | $29.81 | $28.30 | $29.19 | $21.26 | 401,450 |
2017-05-24 | $29.77 | $30.17 | $29.03 | $29.43 | $21.43 | 284,658 |
2017-05-23 | $28.88 | $29.98 | $28.61 | $29.55 | $21.52 | 462,422 |
2017-05-22 | $27.49 | $28.61 | $27.30 | $28.49 | $20.75 | 373,815 |
2017-05-19 | $26.29 | $27.60 | $26.29 | $27.27 | $19.86 | 352,547 |
2017-05-18 | $25.40 | $26.38 | $24.85 | $26.13 | $19.03 | 546,974 |
2017-05-17 | $27.49 | $27.49 | $25.50 | $25.51 | $18.58 | 795,656 |
2017-05-16 | $28.60 | $28.99 | $27.82 | $28.16 | $20.51 | 407,142 |
2017-05-15 | $31.09 | $31.10 | $28.45 | $28.56 | $20.80 | 544,978 |
2017-05-12 | $30.00 | $31.53 | $29.03 | $30.51 | $22.22 | 912,337 |
2017-05-11 | $28.10 | $28.90 | $27.32 | $28.60 | $20.83 | 693,334 |
2017-05-10 | $27.74 | $28.20 | $27.68 | $28.04 | $20.42 | 278,594 |
2017-05-09 | $27.79 | $27.99 | $27.39 | $27.79 | $20.24 | 452,301 |
2017-05-08 | $28.62 | $29.06 | $27.41 | $27.75 | $20.21 | 420,504 |
2017-05-05 | $28.54 | $28.90 | $28.39 | $28.62 | $20.84 | 419,858 |
2017-05-04 | $29.51 | $29.76 | $27.94 | $28.19 | $20.53 | 661,761 |
2017-05-03 | $29.77 | $29.94 | $29.37 | $29.52 | $21.50 | 336,176 |
2017-05-02 | $30.47 | $30.70 | $29.72 | $29.98 | $21.83 | 247,072 |
2017-05-01 | $30.76 | $30.76 | $30.06 | $30.27 | $22.05 | 214,696 |
2017-04-28 | $30.25 | $30.85 | $29.93 | $30.61 | $22.29 | 218,305 |
2017-04-27 | $30.77 | $30.94 | $29.66 | $30.11 | $21.93 | 285,283 |
2017-04-26 | $31.50 | $31.97 | $30.42 | $30.50 | $22.21 | 421,356 |
2017-04-25 | $30.30 | $31.48 | $30.02 | $31.28 | $22.78 | 469,570 |
2017-04-24 | $29.41 | $30.12 | $29.38 | $29.93 | $21.80 | 643,023 |
2017-04-21 | $26.97 | $29.15 | $26.92 | $28.81 | $20.98 | 772,004 |
2017-04-20 | $26.81 | $27.03 | $26.62 | $26.80 | $19.52 | 187,743 |
2017-04-19 | $26.66 | $27.40 | $26.51 | $26.59 | $19.36 | 217,410 |
2017-04-18 | $26.48 | $26.70 | $25.95 | $26.44 | $19.26 | 210,196 |
2017-04-17 | $26.46 | $26.73 | $25.69 | $26.66 | $19.42 | 400,775 |
2017-04-13 | $26.87 | $27.03 | $26.21 | $26.36 | $19.20 | 262,442 |
2017-04-12 | $28.04 | $28.06 | $26.87 | $26.94 | $19.62 | 259,764 |
2017-04-11 | $27.98 | $28.33 | $27.80 | $28.21 | $20.54 | 276,298 |
2017-04-10 | $28.12 | $28.68 | $27.80 | $28.14 | $20.49 | 345,674 |
2017-04-07 | $27.32 | $28.17 | $27.08 | $27.98 | $20.38 | 601,141 |
2017-04-06 | $26.75 | $27.50 | $26.25 | $27.28 | $19.87 | 414,094 |
2017-04-05 | $26.68 | $27.09 | $25.69 | $25.85 | $18.83 | 415,674 |
2017-04-04 | $25.54 | $26.67 | $25.54 | $26.43 | $19.25 | 458,874 |
2017-04-03 | $25.85 | $26.08 | $25.05 | $25.62 | $18.66 | 365,527 |
2017-03-31 | $26.01 | $26.54 | $25.74 | $25.79 | $18.78 | 453,392 |
2017-03-30 | $25.87 | $26.27 | $25.71 | $26.20 | $19.08 | 288,849 |
2017-03-29 | $25.30 | $26.09 | $25.05 | $25.87 | $18.84 | 366,633 |
2017-03-28 | $24.86 | $25.56 | $24.28 | $25.36 | $18.47 | 454,311 |
2017-03-27 | $23.86 | $25.08 | $23.39 | $25.07 | $18.26 | 376,052 |
2017-03-24 | $23.28 | $24.47 | $23.26 | $24.41 | $17.78 | 423,300 |
2017-03-23 | $22.98 | $23.44 | $22.63 | $23.21 | $16.90 | 267,032 |
2017-03-22 | $23.44 | $23.83 | $22.72 | $23.08 | $16.81 | 318,254 |
2017-03-21 | $24.61 | $24.77 | $23.49 | $23.61 | $17.19 | 302,643 |
2017-03-20 | $25.83 | $25.85 | $24.51 | $24.54 | $17.87 | 425,717 |
2017-03-17 | $25.78 | $26.35 | $25.72 | $25.83 | $18.81 | 790,096 |
2017-03-16 | $25.63 | $26.19 | $25.13 | $25.79 | $18.78 | 502,747 |
2017-03-15 | $24.68 | $25.92 | $23.52 | $25.81 | $18.16 | 792,599 |
2017-03-14 | $23.55 | $23.89 | $22.91 | $23.76 | $16.72 | 566,405 |
2017-03-13 | $22.46 | $23.76 | $22.21 | $23.75 | $16.71 | 596,479 |
2017-03-10 | $22.22 | $22.54 | $22.07 | $22.46 | $15.81 | 299,199 |
2017-03-09 | $22.71 | $22.78 | $21.77 | $21.98 | $15.47 | 362,748 |
2017-03-08 | $22.76 | $23.32 | $22.66 | $22.70 | $15.97 | 260,534 |
2017-03-07 | $23.05 | $23.17 | $22.25 | $22.54 | $15.86 | 244,679 |
2017-03-06 | $23.46 | $23.58 | $22.74 | $23.04 | $16.21 | 311,002 |
2017-03-03 | $24.59 | $24.86 | $23.57 | $23.76 | $16.72 | 287,721 |
2017-03-02 | $24.99 | $25.14 | $24.27 | $24.62 | $17.33 | 303,209 |
2017-03-01 | $25.25 | $25.83 | $24.99 | $25.14 | $17.69 | 383,863 |
2017-02-28 | $25.16 | $25.31 | $24.22 | $24.71 | $17.39 | 420,856 |
2017-02-27 | $25.28 | $25.52 | $25.07 | $25.30 | $17.80 | 234,924 |
2017-02-24 | $24.69 | $25.51 | $24.60 | $25.47 | $17.92 | 254,584 |
2017-02-23 | $26.43 | $26.60 | $24.08 | $25.01 | $17.60 | 518,686 |
2017-02-22 | $27.01 | $27.21 | $26.23 | $26.37 | $18.56 | 297,291 |
2017-02-21 | $27.62 | $27.84 | $26.81 | $27.07 | $19.05 | 339,114 |
2017-02-17 | $27.00 | $27.53 | $26.80 | $27.39 | $19.27 | 282,868 |
2017-02-16 | $27.19 | $27.38 | $26.65 | $27.18 | $19.13 | 294,311 |
2017-02-15 | $26.62 | $27.43 | $26.44 | $27.17 | $19.12 | 311,859 |
2017-02-14 | $26.40 | $26.89 | $26.02 | $26.82 | $18.87 | 309,505 |
2017-02-13 | $25.48 | $26.57 | $25.36 | $26.35 | $18.54 | 380,140 |
2017-02-10 | $25.03 | $25.30 | $24.78 | $25.09 | $17.66 | 379,176 |
2017-02-09 | $24.35 | $25.50 | $24.27 | $24.58 | $17.30 | 415,891 |
2017-02-08 | $23.64 | $24.27 | $23.15 | $24.24 | $17.06 | 640,431 |
2017-02-07 | $24.00 | $24.11 | $23.71 | $23.90 | $16.82 | 328,480 |
2017-02-06 | $24.34 | $24.39 | $23.96 | $24.12 | $16.97 | 195,842 |
2017-02-03 | $24.29 | $24.43 | $23.98 | $24.41 | $17.18 | 281,810 |
2017-02-02 | $23.93 | $24.21 | $23.64 | $24.09 | $16.95 | 222,736 |
2017-02-01 | $24.52 | $24.92 | $23.96 | $24.00 | $16.89 | 414,567 |
2017-01-31 | $23.92 | $24.40 | $23.12 | $24.34 | $17.13 | 470,464 |
2017-01-30 | $23.51 | $24.28 | $23.13 | $23.95 | $16.85 | 546,533 |
2017-01-27 | $22.99 | $23.84 | $22.57 | $23.80 | $16.75 | 487,562 |
2017-01-26 | $21.99 | $22.86 | $21.79 | $22.77 | $16.02 | 759,934 |
2017-01-25 | $21.96 | $22.17 | $21.38 | $21.79 | $15.33 | 363,887 |
2017-01-24 | $20.12 | $21.69 | $20.08 | $21.58 | $15.19 | 634,259 |
2017-01-23 | $19.30 | $19.93 | $19.30 | $19.88 | $13.99 | 349,548 |
2017-01-20 | $18.98 | $19.41 | $18.87 | $19.28 | $13.57 | 437,494 |
2017-01-19 | $18.95 | $19.07 | $18.64 | $18.85 | $13.27 | 250,822 |
2017-01-18 | $18.70 | $18.87 | $18.47 | $18.85 | $13.27 | 211,290 |
2017-01-17 | $18.92 | $19.00 | $18.62 | $18.68 | $13.15 | 245,414 |
2017-01-13 | $18.71 | $19.19 | $18.58 | $19.07 | $13.42 | 329,033 |
2017-01-12 | $19.15 | $19.20 | $18.27 | $18.58 | $13.08 | 289,170 |
2017-01-11 | $18.51 | $19.15 | $18.26 | $19.14 | $13.47 | 353,526 |
2017-01-10 | $18.47 | $18.62 | $18.23 | $18.45 | $12.98 | 197,188 |
2017-01-09 | $18.26 | $18.54 | $18.02 | $18.35 | $12.91 | 353,638 |
2017-01-06 | $17.93 | $18.35 | $17.75 | $18.33 | $12.90 | 469,091 |
2017-01-05 | $17.63 | $18.15 | $17.51 | $17.92 | $12.61 | 592,420 |
2017-01-04 | $17.26 | $17.93 | $17.24 | $17.80 | $12.53 | 430,128 |
2017-01-03 | $16.05 | $17.13 | $15.92 | $17.12 | $12.05 | 400,507 |
2016-12-30 | $16.15 | $16.33 | $15.69 | $15.80 | $11.12 | 266,997 |
2016-12-29 | $16.34 | $16.61 | $16.06 | $16.17 | $11.38 | 228,966 |
2016-12-28 | $17.18 | $17.21 | $16.31 | $16.37 | $11.52 | 318,097 |
2016-12-27 | $17.14 | $17.45 | $16.72 | $16.90 | $11.89 | 242,416 |
2016-12-23 | $17.10 | $17.53 | $17.00 | $17.15 | $12.07 | 291,888 |
2016-12-22 | $18.59 | $18.60 | $17.11 | $17.14 | $12.06 | 490,873 |
2016-12-21 | $18.89 | $18.89 | $18.22 | $18.52 | $13.03 | 320,105 |
2016-12-20 | $18.83 | $19.24 | $18.59 | $18.87 | $13.28 | 293,859 |
2016-12-19 | $19.25 | $19.48 | $18.65 | $18.83 | $13.25 | 236,043 |
2016-12-16 | $19.38 | $19.69 | $18.94 | $19.10 | $13.44 | 1,406,293 |
2016-12-15 | $19.58 | $19.92 | $19.17 | $19.27 | $13.56 | 392,168 |
2016-12-14 | $19.95 | $20.31 | $19.63 | $19.67 | $13.84 | 249,289 |
2016-12-13 | $20.25 | $20.74 | $19.95 | $20.04 | $14.10 | 265,369 |
2016-12-12 | $20.19 | $20.78 | $20.07 | $20.18 | $14.20 | 355,378 |
2016-12-09 | $19.66 | $20.23 | $19.46 | $20.20 | $14.22 | 347,677 |
2016-12-08 | $19.54 | $19.88 | $19.14 | $19.64 | $13.82 | 263,005 |
2016-12-07 | $19.65 | $19.87 | $19.28 | $19.58 | $13.78 | 248,761 |
2016-12-06 | $19.28 | $19.85 | $18.74 | $19.64 | $13.82 | 381,061 |
2016-12-05 | $19.50 | $19.70 | $19.11 | $19.30 | $13.58 | 274,131 |
2016-12-02 | $18.56 | $19.44 | $18.51 | $19.23 | $13.53 | 280,339 |
2016-12-01 | $19.27 | $19.97 | $18.61 | $18.76 | $13.20 | 463,838 |
2016-11-30 | $19.37 | $19.90 | $19.28 | $19.29 | $13.57 | 464,125 |
2016-11-29 | $20.29 | $20.31 | $19.65 | $19.94 | $13.41 | 412,614 |
2016-11-28 | $21.28 | $21.28 | $19.95 | $20.33 | $13.67 | 456,052 |
2016-11-25 | $21.27 | $21.27 | $20.82 | $21.02 | $14.13 | 190,950 |
2016-11-23 | $21.05 | $21.30 | $20.69 | $21.16 | $14.23 | 319,019 |
2016-11-22 | $19.53 | $21.34 | $19.35 | $20.96 | $14.09 | 916,117 |
2016-11-21 | $18.80 | $19.32 | $18.03 | $19.11 | $12.85 | 452,681 |
2016-11-18 | $18.23 | $19.13 | $17.95 | $18.83 | $12.66 | 483,579 |
2016-11-17 | $17.26 | $18.36 | $17.23 | $18.23 | $12.26 | 463,193 |
2016-11-16 | $16.59 | $17.50 | $16.59 | $17.26 | $11.60 | 325,468 |
2016-11-15 | $16.95 | $17.05 | $16.53 | $16.98 | $11.42 | 234,739 |
2016-11-14 | $16.27 | $17.00 | $15.76 | $16.99 | $11.42 | 936,666 |
2016-11-11 | $13.51 | $16.20 | $13.50 | $16.20 | $10.89 | 1,029,513 |
2016-11-10 | $13.16 | $13.90 | $13.15 | $13.41 | $9.02 | 289,970 |
2016-11-09 | $12.02 | $13.06 | $11.88 | $13.02 | $8.75 | 305,683 |
2016-11-08 | $12.05 | $12.22 | $11.83 | $12.18 | $8.19 | 151,818 |
2016-11-07 | $12.18 | $12.42 | $11.98 | $12.15 | $8.17 | 249,761 |
2016-11-04 | $11.52 | $12.20 | $11.50 | $11.76 | $7.91 | 194,560 |
2016-11-03 | $11.71 | $11.82 | $11.59 | $11.60 | $7.80 | 121,330 |
2016-11-02 | $11.70 | $12.17 | $11.70 | $11.71 | $7.87 | 157,924 |
2016-11-01 | $12.05 | $12.12 | $11.64 | $11.78 | $7.92 | 301,907 |
2016-10-31 | $12.01 | $12.24 | $12.01 | $12.07 | $8.12 | 181,886 |
2016-10-28 | $12.22 | $12.43 | $12.00 | $12.00 | $8.07 | 229,160 |
2016-10-27 | $12.63 | $13.20 | $12.15 | $12.20 | $8.20 | 342,416 |
2016-10-26 | $12.50 | $12.71 | $12.30 | $12.52 | $8.42 | 224,522 |
2016-10-25 | $12.72 | $12.93 | $12.55 | $12.60 | $8.47 | 163,898 |
2016-10-24 | $13.00 | $13.23 | $12.69 | $12.81 | $8.61 | 176,630 |
2016-10-21 | $12.96 | $13.23 | $12.88 | $12.95 | $8.71 | 196,793 |
2016-10-20 | $13.14 | $13.43 | $13.02 | $13.14 | $8.83 | 129,799 |
2016-10-19 | $13.19 | $13.44 | $13.12 | $13.22 | $8.89 | 121,192 |
2016-10-18 | $13.05 | $13.22 | $12.87 | $13.06 | $8.78 | 111,230 |
2016-10-17 | $12.97 | $13.16 | $12.53 | $12.75 | $8.57 | 174,027 |
2016-10-14 | $13.19 | $13.39 | $12.97 | $13.00 | $8.74 | 149,126 |
2016-10-13 | $13.30 | $13.33 | $12.93 | $13.12 | $8.82 | 185,985 |
2016-10-12 | $13.50 | $13.59 | $13.19 | $13.39 | $9.00 | 135,010 |
2016-10-11 | $13.88 | $13.91 | $13.36 | $13.47 | $9.06 | 183,571 |
2016-10-10 | $13.73 | $14.02 | $13.73 | $13.95 | $9.38 | 150,168 |
2016-10-07 | $13.86 | $13.97 | $13.50 | $13.69 | $9.20 | 247,932 |
2016-10-06 | $13.73 | $13.90 | $13.30 | $13.87 | $9.33 | 182,758 |
2016-10-05 | $13.97 | $14.15 | $13.76 | $13.79 | $9.27 | 237,774 |
2016-10-04 | $13.74 | $14.17 | $13.67 | $13.84 | $9.31 | 213,729 |
2016-10-03 | $13.10 | $13.85 | $13.10 | $13.79 | $9.27 | 355,057 |
2016-09-30 | $12.80 | $13.28 | $12.66 | $13.19 | $8.87 | 286,129 |
2016-09-29 | $12.86 | $13.09 | $12.60 | $12.75 | $8.57 | 245,551 |
2016-09-28 | $13.19 | $13.37 | $12.66 | $12.93 | $8.69 | 317,433 |
2016-09-27 | $12.66 | $13.32 | $12.60 | $13.18 | $8.86 | 360,842 |
2016-09-26 | $13.06 | $13.12 | $12.68 | $12.74 | $8.57 | 342,734 |
2016-09-23 | $13.41 | $13.55 | $13.10 | $13.19 | $8.87 | 216,741 |
2016-09-22 | $13.29 | $13.73 | $13.16 | $13.44 | $9.04 | 310,245 |
2016-09-21 | $12.69 | $12.99 | $12.67 | $12.93 | $8.69 | 166,881 |
2016-09-20 | $13.13 | $13.25 | $12.57 | $12.59 | $8.46 | 223,622 |
2016-09-19 | $12.65 | $13.31 | $12.58 | $13.13 | $8.83 | 292,903 |
2016-09-16 | $12.73 | $12.85 | $12.34 | $12.55 | $8.44 | 888,824 |
2016-09-15 | $12.57 | $12.97 | $12.42 | $12.75 | $8.57 | 218,237 |
2016-09-14 | $12.39 | $12.71 | $12.12 | $12.57 | $8.45 | 326,552 |
2016-09-13 | $12.94 | $13.10 | $12.20 | $12.36 | $8.31 | 448,888 |
2016-09-12 | $13.15 | $13.38 | $12.69 | $13.13 | $8.83 | 453,868 |
2016-09-09 | $14.22 | $14.34 | $13.30 | $13.39 | $9.00 | 453,123 |
2016-09-08 | $14.57 | $14.58 | $13.91 | $14.44 | $9.71 | 323,336 |
2016-09-07 | $14.50 | $15.03 | $14.50 | $14.55 | $9.78 | 328,942 |
2016-09-06 | $15.00 | $15.15 | $14.51 | $14.57 | $9.80 | 467,735 |
2016-09-02 | $15.10 | $15.52 | $15.10 | $15.48 | $10.10 | 438,023 |
2016-09-01 | $15.17 | $15.40 | $14.85 | $15.11 | $9.85 | 532,211 |
2016-08-31 | $15.67 | $15.74 | $15.02 | $15.22 | $9.93 | 461,358 |
2016-08-30 | $15.79 | $16.04 | $15.66 | $15.73 | $10.26 | 139,816 |
2016-08-29 | $15.95 | $16.38 | $15.85 | $15.88 | $10.36 | 148,578 |
2016-08-26 | $16.15 | $16.46 | $15.85 | $15.96 | $10.41 | 178,742 |
2016-08-25 | $15.96 | $16.15 | $15.87 | $16.14 | $10.53 | 128,549 |
2016-08-24 | $15.64 | $16.17 | $15.59 | $16.07 | $10.48 | 260,685 |
2016-08-23 | $15.38 | $15.77 | $15.38 | $15.75 | $10.27 | 206,262 |
2016-08-22 | $15.82 | $15.82 | $15.28 | $15.38 | $10.03 | 178,547 |
2016-08-19 | $15.57 | $16.05 | $15.45 | $15.82 | $10.32 | 210,193 |
2016-08-18 | $15.86 | $15.97 | $15.64 | $15.83 | $10.32 | 177,632 |
2016-08-17 | $15.15 | $15.86 | $15.03 | $15.81 | $10.31 | 252,889 |
2016-08-16 | $15.45 | $15.47 | $15.11 | $15.32 | $9.99 | 270,766 |
2016-08-15 | $15.24 | $15.66 | $15.24 | $15.51 | $10.12 | 256,742 |
2016-08-12 | $14.94 | $15.57 | $14.59 | $15.50 | $10.11 | 329,015 |
2016-08-11 | $14.29 | $14.80 | $14.20 | $14.59 | $9.52 | 219,266 |
2016-08-10 | $15.02 | $15.23 | $14.02 | $14.21 | $9.27 | 456,238 |
2016-08-09 | $16.78 | $16.89 | $15.13 | $15.14 | $9.87 | 661,083 |
2016-08-08 | $16.59 | $16.90 | $16.59 | $16.82 | $10.97 | 116,756 |
2016-08-05 | $16.27 | $16.70 | $16.24 | $16.54 | $10.79 | 153,753 |
2016-08-04 | $16.17 | $16.42 | $16.10 | $16.18 | $10.55 | 98,644 |
2016-08-03 | $15.89 | $16.30 | $15.81 | $16.17 | $10.55 | 347,855 |
2016-08-02 | $16.48 | $16.52 | $15.81 | $15.93 | $10.39 | 279,389 |
2016-08-01 | $16.70 | $16.70 | $16.26 | $16.41 | $10.70 | 260,181 |
2016-07-29 | $16.53 | $16.92 | $16.53 | $16.79 | $10.95 | 392,256 |
2016-07-28 | $16.81 | $16.86 | $16.53 | $16.56 | $10.80 | 159,415 |
2016-07-27 | $16.93 | $17.28 | $16.85 | $16.85 | $10.99 | 206,644 |
2016-07-26 | $16.96 | $17.33 | $16.88 | $16.94 | $11.05 | 255,811 |
2016-07-25 | $17.02 | $17.43 | $16.76 | $16.98 | $11.07 | 230,916 |
2016-07-22 | $16.84 | $17.37 | $16.74 | $17.28 | $11.27 | 245,062 |
2016-07-21 | $16.95 | $17.50 | $16.84 | $16.88 | $11.01 | 157,216 |
2016-07-20 | $17.15 | $17.15 | $16.76 | $16.97 | $11.07 | 229,689 |
2016-07-19 | $17.10 | $17.38 | $16.82 | $17.15 | $11.19 | 250,838 |
2016-07-18 | $16.84 | $17.23 | $16.62 | $17.07 | $11.13 | 398,893 |
2016-07-15 | $16.69 | $17.04 | $16.54 | $16.93 | $11.04 | 395,160 |
2016-07-14 | $16.30 | $16.88 | $15.82 | $16.55 | $10.79 | 734,088 |
2016-07-13 | $15.40 | $16.20 | $15.40 | $15.80 | $10.30 | 559,037 |
2016-07-12 | $15.75 | $16.52 | $15.28 | $15.28 | $9.97 | 1,108,400 |
2016-07-11 | $14.85 | $15.69 | $14.81 | $15.54 | $10.14 | 359,300 |
2016-07-08 | $13.90 | $14.83 | $13.69 | $14.79 | $9.65 | 686,500 |
2016-07-07 | $13.81 | $14.05 | $13.22 | $13.51 | $8.81 | 157,900 |
2016-07-06 | $13.28 | $13.97 | $12.90 | $13.60 | $8.87 | 197,200 |
2016-07-05 | $13.26 | $13.42 | $12.95 | $13.37 | $8.72 | 183,400 |
2016-07-01 | $13.04 | $13.74 | $13.04 | $13.46 | $8.78 | 114,100 |
2016-06-30 | $13.26 | $13.42 | $12.90 | $13.41 | $8.75 | 220,600 |
2016-06-29 | $13.00 | $13.60 | $12.95 | $13.32 | $8.69 | 246,800 |
2016-06-28 | $11.56 | $13.26 | $11.51 | $12.98 | $8.47 | 419,000 |
2016-06-27 | $12.73 | $12.74 | $11.27 | $11.43 | $7.45 | 550,600 |
2016-06-24 | $12.95 | $13.20 | $12.72 | $12.90 | $8.41 | 472,700 |
2016-06-23 | $13.70 | $13.78 | $13.37 | $13.64 | $8.90 | 221,800 |
2016-06-22 | $13.44 | $13.61 | $13.17 | $13.28 | $8.66 | 166,600 |
2016-06-21 | $14.41 | $14.41 | $13.28 | $13.43 | $8.76 | 381,900 |
2016-06-20 | $13.95 | $14.61 | $13.86 | $14.46 | $9.43 | 292,500 |
2016-06-17 | $13.37 | $13.99 | $13.30 | $13.75 | $8.97 | 769,900 |
2016-06-16 | $13.25 | $13.46 | $12.80 | $13.17 | $8.59 | 263,500 |
2016-06-15 | $12.88 | $13.75 | $12.57 | $13.47 | $8.79 | 284,800 |
2016-06-14 | $13.20 | $13.63 | $12.76 | $13.17 | $8.59 | 318,000 |
2016-06-13 | $13.54 | $13.78 | $13.25 | $13.28 | $8.66 | 231,200 |
2016-06-10 | $13.95 | $14.00 | $13.50 | $13.71 | $8.94 | 273,200 |
2016-06-09 | $14.91 | $15.00 | $13.76 | $14.13 | $9.22 | 431,700 |
2016-06-08 | $15.48 | $15.53 | $15.04 | $15.19 | $9.91 | 269,700 |
2016-06-07 | $15.79 | $15.89 | $15.36 | $15.40 | $10.04 | 246,300 |
2016-06-06 | $15.40 | $15.86 | $15.00 | $15.83 | $10.32 | 222,800 |
2016-06-03 | $15.89 | $15.89 | $15.09 | $15.47 | $10.09 | 290,500 |
2016-06-02 | $14.71 | $15.89 | $14.68 | $15.87 | $10.35 | 333,300 |
2016-06-01 | $14.23 | $14.99 | $13.95 | $14.99 | $9.78 | 224,000 |
2016-05-31 | $15.16 | $15.67 | $14.01 | $14.36 | $9.37 | 562,800 |
2016-05-27 | $15.52 | $15.65 | $15.02 | $15.15 | $9.88 | 346,100 |
2016-05-26 | $15.15 | $15.58 | $14.93 | $15.48 | $10.10 | 320,200 |
2016-05-25 | $14.38 | $14.79 | $14.10 | $14.75 | $9.62 | 248,200 |
2016-05-24 | $13.83 | $14.33 | $13.62 | $14.19 | $9.25 | 208,600 |
2016-05-23 | $14.47 | $14.68 | $13.66 | $13.67 | $8.92 | 257,900 |
2016-05-20 | $14.17 | $14.62 | $14.11 | $14.56 | $9.50 | 183,700 |
2016-05-19 | $13.81 | $14.19 | $13.60 | $14.13 | $9.22 | 202,500 |
2016-05-18 | $13.67 | $14.40 | $13.67 | $14.13 | $9.22 | 233,500 |
2016-05-17 | $13.62 | $14.56 | $13.62 | $13.90 | $9.07 | 246,300 |
2016-05-16 | $14.14 | $14.54 | $13.55 | $13.73 | $8.95 | 274,100 |
2016-05-13 | $14.42 | $15.04 | $13.89 | $13.98 | $9.12 | 264,200 |
2016-05-12 | $15.45 | $15.61 | $14.42 | $14.51 | $9.46 | 483,000 |
2016-05-11 | $15.51 | $15.99 | $15.33 | $15.40 | $10.04 | 210,000 |
2016-05-10 | $15.08 | $15.93 | $15.01 | $15.69 | $10.23 | 252,700 |
2016-05-09 | $15.60 | $15.86 | $15.08 | $15.67 | $9.94 | 351,400 |
2016-05-06 | $15.13 | $16.08 | $15.10 | $15.76 | $9.99 | 261,300 |
2016-05-05 | $16.12 | $16.43 | $15.29 | $15.36 | $9.74 | 349,600 |
2016-05-04 | $16.10 | $17.07 | $15.71 | $15.91 | $10.09 | 305,900 |
2016-05-03 | $17.23 | $17.50 | $16.26 | $16.37 | $10.38 | 343,800 |
2016-05-02 | $17.33 | $17.60 | $16.81 | $17.55 | $11.13 | 308,000 |
2016-04-29 | $16.31 | $17.25 | $16.21 | $17.10 | $10.84 | 511,800 |
2016-04-28 | $15.14 | $16.69 | $14.85 | $16.48 | $10.45 | 679,300 |
2016-04-27 | $15.80 | $16.21 | $15.35 | $15.99 | $10.14 | 353,600 |
2016-04-26 | $16.05 | $16.32 | $15.72 | $15.90 | $10.08 | 361,900 |
2016-04-25 | $16.93 | $16.95 | $15.72 | $15.90 | $10.08 | 267,400 |
2016-04-22 | $16.22 | $16.80 | $16.17 | $16.72 | $10.60 | 219,500 |
2016-04-21 | $16.15 | $16.55 | $16.15 | $16.25 | $10.30 | 249,400 |
2016-04-20 | $15.43 | $16.20 | $15.38 | $16.14 | $10.23 | 186,900 |
2016-04-19 | $15.40 | $15.73 | $15.16 | $15.54 | $9.85 | 223,400 |
2016-04-18 | $14.85 | $15.43 | $14.77 | $15.12 | $9.59 | 260,300 |
2016-04-15 | $15.31 | $15.63 | $15.04 | $15.10 | $9.57 | 213,600 |
2016-04-14 | $15.41 | $15.62 | $15.02 | $15.49 | $9.82 | 194,900 |
2016-04-13 | $15.00 | $15.78 | $15.00 | $15.43 | $9.78 | 366,200 |
2016-04-12 | $13.78 | $15.00 | $13.69 | $14.93 | $9.47 | 314,300 |
2016-04-11 | $14.24 | $14.54 | $13.64 | $13.68 | $8.67 | 232,300 |
2016-04-08 | $13.65 | $14.43 | $13.52 | $14.12 | $8.95 | 232,900 |
2016-04-07 | $13.70 | $13.86 | $13.22 | $13.35 | $8.46 | 380,800 |
2016-04-06 | $13.91 | $14.12 | $13.47 | $13.82 | $8.76 | 167,600 |
2016-04-05 | $14.17 | $14.33 | $13.71 | $13.80 | $8.75 | 319,700 |
2016-04-04 | $14.77 | $15.12 | $14.42 | $14.42 | $9.14 | 175,900 |
2016-04-01 | $15.13 | $15.25 | $14.53 | $14.62 | $9.27 | 240,700 |
2016-03-31 | $14.62 | $15.49 | $14.46 | $15.44 | $9.79 | 450,700 |
2016-03-30 | $13.97 | $14.95 | $13.89 | $14.67 | $9.30 | 558,400 |
2016-03-29 | $13.30 | $13.94 | $13.07 | $13.92 | $8.83 | 227,000 |
2016-03-28 | $13.33 | $13.83 | $13.11 | $13.49 | $8.55 | 253,700 |
2016-03-24 | $13.14 | $13.40 | $12.91 | $13.36 | $8.47 | 259,600 |
2016-03-23 | $13.58 | $13.68 | $13.21 | $13.28 | $8.42 | 205,600 |
2016-03-22 | $13.82 | $13.94 | $13.52 | $13.75 | $8.72 | 284,200 |
2016-03-21 | $13.66 | $14.22 | $13.37 | $14.08 | $8.93 | 355,800 |
2016-03-18 | $13.04 | $13.78 | $12.92 | $13.73 | $8.71 | 803,700 |
2016-03-17 | $12.25 | $13.05 | $12.19 | $12.93 | $8.20 | 237,900 |
2016-03-16 | $11.66 | $12.61 | $11.66 | $12.27 | $7.78 | 212,300 |
2016-03-15 | $11.88 | $12.15 | $11.23 | $11.72 | $7.43 | 383,500 |
2016-03-14 | $12.39 | $12.42 | $11.60 | $12.18 | $7.72 | 395,300 |
2016-03-11 | $12.35 | $12.84 | $12.05 | $12.73 | $8.07 | 252,400 |
2016-03-10 | $13.03 | $13.03 | $11.81 | $12.23 | $7.75 | 352,900 |
2016-03-09 | $12.87 | $13.08 | $12.39 | $13.03 | $8.26 | 315,300 |
2016-03-08 | $14.46 | $14.60 | $12.60 | $12.71 | $8.06 | 630,400 |
2016-03-07 | $13.83 | $15.12 | $13.76 | $15.05 | $9.22 | 462,600 |
2016-03-04 | $14.92 | $15.23 | $13.64 | $13.90 | $8.51 | 535,700 |
2016-03-03 | $14.15 | $15.10 | $14.11 | $14.93 | $9.14 | 708,200 |
2016-03-02 | $12.91 | $14.18 | $12.91 | $14.10 | $8.63 | 397,600 |
2016-03-01 | $12.80 | $13.31 | $12.47 | $12.95 | $7.93 | 497,600 |
2016-02-29 | $11.21 | $12.88 | $11.06 | $12.73 | $7.80 | 735,800 |
2016-02-26 | $10.61 | $11.40 | $10.61 | $11.31 | $6.93 | 548,500 |
2016-02-25 | $10.80 | $10.85 | $10.07 | $10.58 | $6.48 | 678,300 |
2016-02-24 | $10.47 | $11.49 | $10.03 | $11.30 | $6.92 | 319,300 |
2016-02-23 | $10.62 | $10.82 | $10.28 | $10.74 | $6.58 | 330,000 |
2016-02-22 | $10.49 | $11.14 | $10.35 | $10.67 | $6.53 | 402,600 |
2016-02-19 | $10.46 | $10.58 | $9.86 | $10.15 | $6.22 | 494,100 |
2016-02-18 | $10.64 | $10.69 | $10.09 | $10.60 | $6.49 | 398,900 |
2016-02-17 | $9.72 | $10.90 | $9.72 | $10.45 | $6.40 | 620,900 |
2016-02-16 | $9.69 | $9.74 | $9.03 | $9.64 | $5.90 | 567,700 |
2016-02-12 | $9.23 | $9.83 | $9.23 | $9.41 | $5.76 | 358,400 |
2016-02-11 | $9.50 | $9.71 | $8.68 | $9.15 | $5.60 | 475,200 |
2016-02-10 | $10.02 | $10.25 | $9.62 | $9.66 | $5.92 | 185,400 |
2016-02-09 | $10.08 | $10.22 | $9.60 | $10.04 | $6.15 | 228,700 |
2016-02-08 | $10.25 | $10.41 | $9.82 | $10.38 | $6.36 | 265,300 |
2016-02-05 | $10.49 | $10.83 | $10.44 | $10.56 | $6.47 | 242,200 |
2016-02-04 | $10.10 | $10.93 | $10.10 | $10.61 | $6.50 | 468,100 |
2016-02-03 | $10.00 | $10.30 | $9.53 | $10.21 | $6.25 | 540,200 |
2016-02-02 | $10.94 | $10.97 | $10.02 | $10.04 | $6.15 | 343,200 |
2016-02-01 | $11.19 | $11.40 | $10.88 | $11.12 | $6.81 | 267,600 |
2016-01-29 | $11.01 | $11.69 | $10.95 | $11.28 | $6.91 | 310,500 |
2016-01-28 | $11.02 | $11.20 | $10.54 | $11.01 | $6.74 | 246,900 |
2016-01-27 | $11.09 | $11.56 | $10.74 | $10.82 | $6.63 | 370,200 |
2016-01-26 | $10.89 | $11.32 | $10.71 | $11.23 | $6.88 | 422,400 |
2016-01-25 | $11.58 | $11.65 | $10.70 | $10.89 | $6.67 | 510,100 |
2016-01-22 | $11.18 | $12.65 | $11.11 | $11.73 | $7.18 | 793,600 |
2016-01-21 | $9.41 | $11.12 | $9.26 | $10.92 | $6.69 | 925,500 |
2016-01-20 | $9.25 | $9.70 | $8.15 | $9.39 | $5.75 | 649,200 |
2016-01-19 | $10.34 | $10.34 | $9.38 | $9.52 | $5.83 | 666,700 |
2016-01-15 | $10.92 | $10.94 | $9.50 | $10.25 | $6.28 | 862,100 |
2016-01-14 | $10.99 | $11.42 | $10.67 | $11.41 | $6.99 | 578,500 |
2016-01-13 | $12.00 | $13.07 | $10.59 | $10.89 | $6.67 | 579,100 |
2016-01-12 | $12.84 | $13.23 | $11.56 | $12.00 | $7.35 | 726,700 |
2016-01-11 | $13.76 | $13.94 | $12.56 | $12.65 | $7.75 | 662,700 |
2016-01-08 | $14.12 | $14.32 | $13.72 | $13.73 | $8.41 | 389,400 |
2016-01-07 | $14.21 | $14.62 | $13.85 | $13.90 | $8.51 | 485,200 |
2016-01-06 | $14.89 | $15.12 | $14.55 | $14.68 | $8.99 | 178,200 |
2016-01-05 | $15.30 | $15.31 | $14.91 | $15.16 | $9.28 | 168,700 |
2016-01-04 | $15.62 | $15.63 | $15.00 | $15.35 | $9.40 | 290,800 |
2015-12-31 | $15.82 | $16.01 | $15.62 | $15.90 | $9.74 | 255,600 |
2015-12-30 | $15.87 | $16.06 | $15.57 | $15.85 | $9.71 | 359,100 |
2015-12-29 | $15.95 | $16.28 | $15.70 | $16.01 | $9.80 | 351,100 |
2015-12-28 | $16.65 | $16.65 | $15.76 | $15.91 | $9.74 | 287,400 |
2015-12-24 | $16.78 | $16.96 | $16.59 | $16.81 | $10.29 | 105,800 |
2015-12-23 | $15.96 | $17.11 | $15.90 | $16.73 | $10.24 | 240,700 |
2015-12-22 | $15.60 | $16.07 | $14.97 | $15.88 | $9.72 | 295,200 |
2015-12-21 | $16.20 | $16.62 | $15.53 | $15.64 | $9.58 | 340,800 |
2015-12-18 | $16.65 | $16.79 | $16.02 | $16.17 | $9.90 | 650,300 |
2015-12-17 | $16.73 | $17.02 | $16.59 | $16.79 | $10.28 | 336,900 |
2015-12-16 | $16.46 | $17.09 | $16.40 | $16.75 | $10.26 | 194,200 |
2015-12-15 | $16.80 | $17.05 | $16.50 | $16.53 | $10.12 | 237,300 |
2015-12-14 | $16.12 | $17.14 | $15.53 | $16.67 | $10.21 | 628,900 |
2015-12-11 | $16.73 | $16.83 | $16.15 | $16.20 | $9.92 | 518,000 |
2015-12-10 | $17.68 | $17.90 | $16.96 | $16.99 | $10.40 | 461,000 |
2015-12-09 | $17.34 | $17.97 | $17.34 | $17.69 | $10.83 | 363,800 |
2015-12-08 | $17.52 | $17.59 | $16.80 | $17.38 | $10.64 | 548,700 |
2015-12-07 | $18.57 | $18.69 | $17.77 | $17.80 | $10.90 | 495,000 |
2015-12-04 | $19.45 | $19.70 | $18.80 | $18.88 | $11.56 | 367,900 |
2015-12-03 | $19.94 | $20.08 | $19.41 | $19.59 | $12.00 | 213,600 |
2015-12-02 | $20.07 | $20.15 | $19.75 | $19.84 | $12.15 | 401,600 |
2015-12-01 | $20.11 | $20.44 | $20.00 | $20.19 | $12.36 | 290,700 |
2015-11-30 | $19.97 | $20.43 | $19.83 | $20.18 | $12.36 | 326,900 |
2015-11-27 | $20.75 | $20.83 | $20.41 | $20.55 | $12.31 | 193,000 |
2015-11-25 | $20.59 | $20.90 | $20.27 | $20.82 | $12.47 | 285,100 |
2015-11-24 | $20.21 | $20.87 | $20.12 | $20.67 | $12.38 | 343,700 |
2015-11-23 | $19.94 | $20.61 | $19.93 | $20.21 | $12.11 | 417,300 |
2015-11-20 | $20.17 | $20.38 | $19.55 | $20.00 | $11.98 | 311,900 |
2015-11-19 | $19.95 | $20.41 | $19.87 | $20.12 | $12.05 | 339,600 |
2015-11-18 | $19.99 | $20.72 | $19.76 | $19.99 | $11.97 | 294,900 |
2015-11-17 | $20.01 | $20.38 | $19.46 | $19.82 | $11.87 | 543,500 |
2015-11-16 | $19.51 | $20.46 | $19.12 | $20.31 | $12.17 | 826,400 |
2015-11-13 | $19.25 | $19.87 | $18.73 | $19.50 | $11.68 | 778,300 |
2015-11-12 | $18.69 | $19.98 | $18.58 | $19.37 | $11.60 | 781,100 |
2015-11-11 | $18.78 | $19.52 | $18.26 | $18.87 | $11.30 | 909,700 |
2015-11-10 | $19.90 | $20.77 | $18.75 | $18.85 | $11.29 | 2,468,000 |
2015-11-09 | $17.83 | $18.00 | $16.99 | $17.35 | $10.39 | 473,800 |
2015-11-06 | $17.25 | $17.91 | $17.04 | $17.91 | $10.73 | 363,000 |
2015-11-05 | $17.00 | $17.56 | $16.83 | $17.44 | $10.45 | 415,900 |
2015-11-04 | $17.15 | $17.45 | $16.66 | $17.06 | $10.22 | 520,200 |
2015-11-03 | $17.47 | $17.89 | $16.92 | $17.10 | $10.24 | 528,800 |
2015-11-02 | $17.00 | $17.89 | $17.00 | $17.57 | $10.52 | 500,100 |
2015-10-30 | $16.97 | $17.25 | $16.03 | $16.96 | $10.16 | 477,900 |
2015-10-29 | $16.20 | $17.75 | $16.00 | $17.06 | $10.22 | 928,200 |
2015-10-28 | $15.60 | $17.15 | $15.60 | $17.09 | $10.24 | 567,000 |
2015-10-27 | $16.01 | $16.20 | $15.27 | $15.55 | $9.31 | 386,800 |
2015-10-26 | $16.50 | $16.63 | $16.03 | $16.15 | $9.67 | 375,500 |
2015-10-23 | $16.91 | $17.15 | $16.30 | $16.55 | $9.91 | 339,400 |
2015-10-22 | $17.02 | $17.53 | $16.70 | $16.86 | $10.10 | 340,000 |
2015-10-21 | $17.29 | $17.29 | $16.59 | $16.77 | $10.05 | 336,700 |
2015-10-20 | $16.11 | $17.45 | $16.05 | $17.26 | $10.34 | 390,100 |
2015-10-19 | $16.78 | $16.88 | $15.88 | $16.19 | $9.70 | 349,800 |
2015-10-16 | $16.96 | $17.00 | $16.37 | $16.91 | $10.13 | 306,100 |
2015-10-15 | $16.61 | $16.95 | $15.87 | $16.93 | $10.14 | 310,600 |
2015-10-14 | $16.69 | $16.81 | $15.88 | $16.65 | $9.97 | 426,800 |
2015-10-13 | $16.88 | $17.61 | $16.73 | $16.74 | $10.03 | 329,400 |
2015-10-12 | $18.19 | $18.20 | $16.38 | $17.01 | $10.19 | 542,400 |
2015-10-09 | $18.02 | $18.31 | $17.43 | $18.07 | $10.82 | 559,700 |
2015-10-08 | $17.07 | $18.04 | $17.07 | $17.93 | $10.74 | 521,800 |
2015-10-07 | $16.29 | $17.45 | $16.22 | $17.05 | $10.21 | 837,500 |
2015-10-06 | $15.32 | $16.32 | $15.31 | $16.20 | $9.70 | 425,900 |
2015-10-05 | $14.06 | $15.58 | $14.01 | $15.54 | $9.31 | 420,400 |
2015-10-02 | $13.43 | $13.93 | $13.11 | $13.91 | $8.33 | 306,900 |
2015-10-01 | $13.75 | $14.06 | $13.35 | $13.62 | $8.16 | 252,700 |
2015-09-30 | $13.50 | $13.88 | $13.31 | $13.67 | $8.19 | 359,900 |
2015-09-29 | $13.68 | $13.87 | $13.27 | $13.35 | $8.00 | 319,000 |
2015-09-28 | $14.39 | $14.47 | $13.62 | $13.63 | $8.16 | 562,600 |
2015-09-25 | $15.12 | $15.20 | $14.30 | $14.48 | $8.67 | 415,500 |
2015-09-24 | $14.21 | $15.03 | $13.98 | $15.01 | $8.99 | 663,100 |
2015-09-23 | $15.25 | $15.45 | $14.07 | $14.29 | $8.56 | 522,400 |
2015-09-22 | $15.45 | $15.62 | $15.06 | $15.20 | $9.10 | 348,800 |
2015-09-21 | $15.81 | $15.90 | $15.54 | $15.60 | $9.34 | 286,000 |
2015-09-18 | $16.03 | $16.21 | $15.68 | $15.79 | $9.46 | 858,200 |
2015-09-17 | $16.40 | $16.70 | $16.23 | $16.33 | $9.78 | 347,500 |
2015-09-16 | $15.91 | $16.48 | $15.83 | $16.43 | $9.84 | 362,300 |
2015-09-15 | $15.72 | $16.43 | $15.64 | $15.94 | $9.55 | 308,500 |
2015-09-14 | $16.02 | $16.09 | $15.44 | $15.72 | $9.42 | 421,900 |
2015-09-11 | $15.90 | $16.15 | $15.54 | $16.01 | $9.59 | 364,500 |
2015-09-10 | $16.06 | $16.24 | $15.86 | $16.18 | $9.69 | 443,200 |
2015-09-09 | $16.45 | $16.64 | $16.06 | $16.15 | $9.67 | 527,400 |
2015-09-08 | $16.75 | $16.79 | $16.30 | $16.34 | $9.79 | 379,700 |
2015-09-04 | $16.74 | $16.90 | $16.38 | $16.52 | $9.90 | 269,200 |
2015-09-03 | $17.42 | $17.49 | $16.79 | $16.92 | $10.13 | 425,500 |
2015-09-02 | $17.18 | $17.80 | $16.82 | $17.30 | $10.36 | 672,700 |
2015-09-01 | $17.90 | $17.96 | $16.96 | $17.04 | $10.21 | 744,800 |
2015-08-31 | $16.92 | $18.46 | $16.83 | $18.33 | $10.98 | 962,400 |
Triton International Ltd (TRTN) News Headlines
Recent Triton International Ltd (TRTN) News
Similar Companies to Triton International Ltd (TRTN) in the Rental & Leasing Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |