UDR Inc (UDR) Exchange: NYSE
Data as of March 28, 2024
$36.88 ($-0.28) -0.75%
UDR Inc - Daily Information
Click for more stock information on UDR Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $37.28 |
Previous Close | $36.88 |
High | $37.35 |
Low | $36.75 |
Adjusted Open | $37.28 |
Previous Adjusted Close | $36.88 |
Adjusted High | $37.35 |
Adjusted Low | $36.75 |
About UDR Inc (UDR)
UDR Inc is a real estate investment trust that specializes in multifamily investments. Founded in 1972, UDR has grown steadily to become a leader in the development, acquisition, and management of multifamily housing. UDR has a strong track record of driving consistent shareholder returns through disciplined capital recycling, disciplined capital expansion and a focus on sound underwriting. As of March 2021, UDR owns and operates over 65,000 apartment homes across the United States in 102 markets with an estimated population of more than 24 million residents. UDR, which is traded on the New York Stock Exchange, has more than 3,000 employees who bring a deep understanding of the multifamily industry to their work. Additionally, UDR boasts an impressive roster of more than 900 third-party service providers spread across the country, making UDR one of the most highly connected real estate companies in the industry.
Invest in UDR Inc (UDR)
Historical Stock Data for UDR Inc (UDR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $37.28 | $37.35 | $36.75 | $36.88 | $36.88 | 1,116,504 |
2024-03-22 | $37.66 | $37.71 | $37.02 | $37.16 | $37.16 | 1,636,998 |
2024-03-21 | $37.16 | $38.00 | $37.16 | $37.61 | $37.61 | 2,290,717 |
2024-03-20 | $36.55 | $37.14 | $36.39 | $37.06 | $37.06 | 1,927,790 |
2024-03-19 | $36.87 | $37.00 | $36.41 | $36.73 | $36.73 | 1,639,871 |
2024-03-18 | $37.19 | $37.31 | $36.74 | $36.81 | $36.81 | 1,752,442 |
2024-03-15 | $36.21 | $37.19 | $36.21 | $37.17 | $37.17 | 3,888,232 |
2024-03-14 | $37.21 | $37.28 | $36.11 | $36.67 | $36.67 | 2,578,468 |
2024-03-13 | $37.02 | $37.77 | $37.00 | $37.40 | $37.40 | 2,528,553 |
2024-03-12 | $37.80 | $37.99 | $36.98 | $37.08 | $37.08 | 3,563,926 |
2024-03-11 | $38.10 | $38.28 | $37.69 | $37.84 | $37.84 | 2,758,955 |
2024-03-08 | $38.03 | $38.19 | $37.78 | $38.10 | $38.10 | 2,665,141 |
2024-03-07 | $37.38 | $37.77 | $37.26 | $37.69 | $37.69 | 2,447,405 |
2024-03-06 | $37.48 | $37.51 | $37.07 | $37.25 | $37.25 | 3,808,348 |
2024-03-05 | $37.16 | $37.50 | $36.97 | $37.16 | $37.16 | 2,998,893 |
2024-03-04 | $36.26 | $37.41 | $36.24 | $37.28 | $37.28 | 3,893,796 |
2024-03-01 | $35.38 | $35.96 | $34.99 | $35.94 | $35.94 | 3,320,568 |
2024-02-29 | $35.76 | $35.95 | $35.32 | $35.50 | $35.50 | 4,277,409 |
2024-02-28 | $34.76 | $35.83 | $34.76 | $35.41 | $35.41 | 2,435,869 |
2024-02-27 | $35.33 | $35.66 | $34.90 | $35.08 | $35.08 | 3,057,982 |
2024-02-26 | $35.70 | $35.88 | $34.96 | $35.02 | $35.02 | 1,782,189 |
2024-02-23 | $36.13 | $36.21 | $35.84 | $35.85 | $35.85 | 1,707,980 |
2024-02-22 | $36.45 | $36.45 | $36.10 | $36.15 | $36.15 | 2,666,624 |
2024-02-21 | $35.85 | $36.33 | $35.66 | $36.30 | $36.30 | 2,890,146 |
2024-02-20 | $35.76 | $36.01 | $35.54 | $35.80 | $35.80 | 2,269,820 |
2024-02-16 | $35.62 | $36.27 | $35.43 | $36.08 | $36.08 | 2,831,213 |
2024-02-15 | $35.18 | $36.09 | $35.09 | $36.05 | $36.05 | 2,712,411 |
2024-02-14 | $34.70 | $35.04 | $34.61 | $34.87 | $34.87 | 3,178,173 |
2024-02-13 | $34.79 | $34.86 | $34.19 | $34.62 | $34.62 | 2,893,944 |
2024-02-12 | $35.43 | $35.74 | $35.34 | $35.57 | $35.57 | 2,352,248 |
2024-02-09 | $35.41 | $35.68 | $35.26 | $35.37 | $35.37 | 3,274,161 |
2024-02-08 | $35.21 | $35.58 | $34.88 | $35.49 | $35.49 | 3,538,544 |
2024-02-07 | $35.35 | $35.60 | $34.44 | $35.32 | $35.32 | 5,196,024 |
2024-02-06 | $35.42 | $35.93 | $35.33 | $35.56 | $35.56 | 3,481,893 |
2024-02-05 | $35.87 | $35.87 | $35.39 | $35.43 | $35.43 | 2,358,663 |
2024-02-02 | $36.18 | $36.52 | $35.54 | $36.31 | $36.31 | 3,557,347 |
2024-02-01 | $35.80 | $36.54 | $35.38 | $36.51 | $36.51 | 3,461,027 |
2024-01-31 | $36.73 | $36.95 | $35.87 | $36.02 | $36.02 | 5,522,893 |
2024-01-30 | $36.40 | $36.73 | $36.16 | $36.48 | $36.48 | 4,547,611 |
2024-01-29 | $36.65 | $37.07 | $36.47 | $36.74 | $36.74 | 2,415,437 |
2024-01-26 | $36.62 | $36.76 | $36.18 | $36.69 | $36.69 | 3,296,990 |
2024-01-25 | $37.08 | $37.32 | $36.37 | $36.53 | $36.53 | 3,173,807 |
2024-01-24 | $37.80 | $37.80 | $36.68 | $36.71 | $36.71 | 3,482,310 |
2024-01-23 | $37.93 | $38.12 | $37.37 | $37.49 | $37.49 | 3,233,959 |
2024-01-22 | $37.68 | $38.12 | $37.68 | $37.84 | $37.84 | 3,655,143 |
2024-01-19 | $37.27 | $37.83 | $37.04 | $37.61 | $37.61 | 3,623,786 |
2024-01-18 | $37.44 | $37.74 | $36.94 | $37.21 | $37.21 | 5,791,830 |
2024-01-17 | $37.70 | $38.34 | $36.95 | $37.49 | $37.49 | 3,022,714 |
2024-01-16 | $38.45 | $38.62 | $38.16 | $38.34 | $38.34 | 3,550,592 |
2024-01-12 | $38.91 | $39.10 | $38.32 | $38.59 | $38.59 | 2,967,621 |
2024-01-11 | $37.93 | $38.63 | $37.66 | $38.50 | $38.50 | 3,218,284 |
2024-01-10 | $38.32 | $38.44 | $38.10 | $38.22 | $38.22 | 2,591,856 |
2024-01-09 | $37.75 | $38.32 | $37.54 | $38.13 | $38.13 | 3,237,070 |
2024-01-08 | $37.75 | $38.73 | $37.65 | $38.59 | $38.17 | 2,676,038 |
2024-01-05 | $37.54 | $38.06 | $37.32 | $37.82 | $37.82 | 2,954,930 |
2024-01-04 | $37.62 | $38.18 | $37.44 | $37.86 | $37.86 | 2,130,339 |
2024-01-03 | $38.30 | $38.32 | $37.58 | $37.66 | $37.66 | 2,475,799 |
2024-01-02 | $38.23 | $38.86 | $38.00 | $38.64 | $38.64 | 2,721,122 |
2023-12-29 | $38.62 | $38.83 | $38.27 | $38.29 | $38.29 | 2,300,148 |
2023-12-28 | $38.11 | $38.78 | $38.07 | $38.77 | $38.77 | 1,938,995 |
2023-12-27 | $37.94 | $38.37 | $37.81 | $38.33 | $38.33 | 1,875,200 |
2023-12-26 | $37.69 | $38.15 | $37.64 | $37.97 | $37.97 | 1,478,658 |
2023-12-22 | $37.50 | $37.93 | $37.42 | $37.65 | $37.65 | 2,838,408 |
2023-12-21 | $37.31 | $37.42 | $36.87 | $37.28 | $37.28 | 2,664,888 |
2023-12-20 | $37.52 | $37.73 | $36.99 | $37.04 | $37.04 | 2,252,854 |
2023-12-19 | $37.96 | $38.10 | $37.45 | $37.62 | $37.62 | 3,158,873 |
2023-12-18 | $37.83 | $37.90 | $37.45 | $37.81 | $37.81 | 3,607,263 |
2023-12-15 | $38.08 | $38.18 | $37.26 | $37.64 | $37.64 | 5,593,813 |
2023-12-14 | $37.91 | $38.84 | $37.78 | $38.35 | $38.35 | 3,890,668 |
2023-12-13 | $35.57 | $37.31 | $35.45 | $37.12 | $37.12 | 3,643,054 |
2023-12-12 | $35.02 | $35.55 | $34.68 | $35.45 | $35.45 | 2,692,765 |
2023-12-11 | $35.15 | $35.28 | $34.77 | $34.98 | $34.98 | 3,668,436 |
2023-12-08 | $34.84 | $35.37 | $34.69 | $35.37 | $35.37 | 4,831,698 |
2023-12-07 | $34.61 | $35.19 | $34.26 | $35.00 | $35.00 | 3,604,558 |
2023-12-06 | $34.67 | $35.08 | $34.50 | $34.67 | $34.67 | 2,944,660 |
2023-12-05 | $34.40 | $34.59 | $33.99 | $34.54 | $34.54 | 3,855,810 |
2023-12-04 | $34.07 | $34.66 | $33.99 | $34.61 | $34.61 | 2,270,695 |
2023-12-01 | $33.46 | $34.54 | $33.33 | $34.40 | $34.40 | 2,270,536 |
2023-11-30 | $33.34 | $33.43 | $33.02 | $33.40 | $33.40 | 4,315,075 |
2023-11-29 | $33.83 | $34.13 | $33.21 | $33.29 | $33.29 | 3,025,307 |
2023-11-28 | $33.13 | $33.55 | $32.85 | $33.45 | $33.45 | 2,964,092 |
2023-11-27 | $33.28 | $33.46 | $33.09 | $33.28 | $33.28 | 2,672,119 |
2023-11-24 | $33.09 | $33.36 | $32.87 | $33.35 | $33.35 | 720,693 |
2023-11-22 | $33.22 | $33.27 | $32.95 | $33.13 | $33.13 | 2,312,469 |
2023-11-21 | $33.28 | $33.49 | $32.70 | $32.80 | $32.80 | 2,799,952 |
2023-11-20 | $32.76 | $33.26 | $32.37 | $33.25 | $33.25 | 3,790,658 |
2023-11-17 | $33.46 | $33.51 | $32.58 | $32.82 | $32.82 | 3,165,324 |
2023-11-16 | $33.49 | $33.58 | $32.97 | $33.00 | $33.00 | 2,348,536 |
2023-11-15 | $33.59 | $33.88 | $33.24 | $33.36 | $33.36 | 2,796,932 |
2023-11-14 | $33.20 | $34.23 | $33.03 | $33.68 | $33.68 | 3,510,473 |
2023-11-13 | $32.46 | $32.55 | $31.94 | $32.16 | $32.16 | 2,043,842 |
2023-11-10 | $32.26 | $32.76 | $31.87 | $32.76 | $32.76 | 2,657,068 |
2023-11-09 | $32.83 | $32.89 | $31.97 | $31.99 | $31.99 | 2,979,434 |
2023-11-08 | $32.31 | $32.79 | $32.22 | $32.74 | $32.74 | 2,163,241 |
2023-11-07 | $32.51 | $32.51 | $32.01 | $32.12 | $32.12 | 1,906,634 |
2023-11-06 | $33.09 | $33.15 | $32.25 | $32.52 | $32.52 | 2,272,243 |
2023-11-03 | $32.96 | $33.80 | $32.90 | $33.27 | $33.27 | 2,626,991 |
2023-11-02 | $32.02 | $32.70 | $31.75 | $32.26 | $32.26 | 4,029,993 |
2023-11-01 | $31.76 | $31.86 | $30.95 | $31.41 | $31.41 | 4,160,147 |
2023-10-31 | $31.22 | $32.12 | $31.21 | $31.81 | $31.81 | 5,111,833 |
2023-10-30 | $31.88 | $32.08 | $31.13 | $31.62 | $31.62 | 4,785,846 |
2023-10-27 | $32.57 | $33.15 | $31.22 | $31.56 | $31.56 | 7,934,061 |
2023-10-26 | $34.05 | $34.29 | $33.40 | $33.59 | $33.59 | 3,874,969 |
2023-10-25 | $34.48 | $34.67 | $33.93 | $33.99 | $33.99 | 2,212,056 |
2023-10-24 | $34.23 | $34.86 | $34.16 | $34.72 | $34.72 | 2,797,393 |
2023-10-23 | $34.58 | $34.84 | $34.10 | $34.14 | $34.14 | 3,356,058 |
2023-10-20 | $35.47 | $35.56 | $34.68 | $34.70 | $34.70 | 3,203,776 |
2023-10-19 | $35.63 | $36.01 | $35.17 | $35.19 | $35.19 | 3,649,473 |
2023-10-18 | $36.22 | $36.33 | $35.74 | $35.81 | $35.81 | 1,309,547 |
2023-10-17 | $36.01 | $36.65 | $36.01 | $36.42 | $36.42 | 2,168,907 |
2023-10-16 | $36.28 | $36.52 | $35.77 | $36.23 | $36.23 | 1,842,866 |
2023-10-13 | $36.54 | $36.68 | $36.02 | $36.15 | $36.15 | 1,715,779 |
2023-10-12 | $36.68 | $36.69 | $36.30 | $36.42 | $36.42 | 1,489,382 |
2023-10-11 | $36.41 | $36.87 | $36.34 | $36.81 | $36.81 | 1,585,844 |
2023-10-10 | $36.45 | $36.91 | $36.14 | $36.16 | $36.16 | 2,076,436 |
2023-10-09 | $35.48 | $36.56 | $35.48 | $36.52 | $36.52 | 2,241,393 |
2023-10-06 | $35.07 | $36.15 | $34.77 | $35.79 | $35.79 | 2,171,305 |
2023-10-05 | $35.39 | $35.74 | $35.10 | $35.72 | $35.31 | 1,884,793 |
2023-10-04 | $35.07 | $35.43 | $34.62 | $35.37 | $34.96 | 2,138,758 |
2023-10-03 | $35.03 | $35.28 | $34.65 | $34.81 | $34.41 | 1,740,789 |
2023-10-02 | $35.54 | $35.72 | $35.01 | $35.14 | $34.73 | 2,510,183 |
2023-09-29 | $36.18 | $36.35 | $35.37 | $35.67 | $35.26 | 2,829,402 |
2023-09-28 | $35.48 | $35.89 | $35.37 | $35.67 | $35.26 | 1,631,982 |
2023-09-27 | $35.85 | $36.09 | $35.25 | $35.39 | $35.39 | 2,088,110 |
2023-09-26 | $35.58 | $35.94 | $35.53 | $35.71 | $35.71 | 1,694,966 |
2023-09-25 | $36.01 | $36.26 | $35.89 | $36.00 | $36.00 | 1,528,339 |
2023-09-22 | $36.72 | $36.80 | $36.18 | $36.23 | $36.23 | 1,650,031 |
2023-09-21 | $37.72 | $37.72 | $36.70 | $36.70 | $36.70 | 2,443,916 |
2023-09-20 | $38.15 | $38.33 | $37.89 | $37.93 | $37.93 | 1,366,353 |
2023-09-19 | $37.85 | $38.06 | $37.72 | $37.83 | $37.83 | 1,644,893 |
2023-09-18 | $38.28 | $38.28 | $37.52 | $37.94 | $37.94 | 1,825,738 |
2023-09-15 | $38.25 | $38.57 | $38.02 | $38.23 | $38.23 | 5,794,697 |
2023-09-14 | $38.58 | $38.87 | $38.31 | $38.44 | $38.44 | 2,458,089 |
2023-09-13 | $38.86 | $38.92 | $38.06 | $38.22 | $38.22 | 2,011,896 |
2023-09-12 | $38.40 | $38.80 | $37.99 | $38.73 | $38.73 | 2,546,311 |
2023-09-11 | $38.69 | $38.77 | $38.24 | $38.53 | $38.53 | 1,305,725 |
2023-09-08 | $39.26 | $39.29 | $38.46 | $38.66 | $38.66 | 2,137,356 |
2023-09-07 | $38.97 | $39.44 | $38.77 | $39.12 | $39.12 | 1,859,561 |
2023-09-06 | $39.33 | $39.43 | $38.88 | $39.07 | $39.07 | 1,436,961 |
2023-09-05 | $39.72 | $39.99 | $39.40 | $39.42 | $39.42 | 2,026,462 |
2023-09-01 | $40.07 | $40.19 | $39.61 | $39.73 | $39.73 | 1,979,391 |
2023-08-31 | $40.34 | $40.34 | $39.86 | $39.90 | $39.90 | 3,142,776 |
2023-08-30 | $40.14 | $40.46 | $39.93 | $40.26 | $40.26 | 2,248,522 |
2023-08-29 | $39.54 | $39.78 | $39.29 | $39.76 | $39.76 | 1,493,859 |
2023-08-28 | $39.38 | $39.81 | $39.38 | $39.46 | $39.46 | 1,253,688 |
2023-08-25 | $38.89 | $39.50 | $38.86 | $39.17 | $39.17 | 2,683,858 |
2023-08-24 | $38.87 | $39.47 | $38.71 | $38.72 | $38.72 | 2,266,030 |
2023-08-23 | $38.41 | $38.86 | $38.21 | $38.84 | $38.84 | 1,350,653 |
2023-08-22 | $38.34 | $38.50 | $38.07 | $38.18 | $38.18 | 1,423,331 |
2023-08-21 | $38.28 | $38.34 | $37.74 | $38.09 | $38.09 | 1,753,927 |
2023-08-18 | $38.16 | $38.70 | $38.16 | $38.41 | $38.41 | 1,893,604 |
2023-08-17 | $38.22 | $38.91 | $38.22 | $38.45 | $38.45 | 2,143,329 |
2023-08-16 | $38.28 | $38.43 | $37.91 | $38.20 | $38.20 | 2,716,217 |
2023-08-15 | $38.64 | $38.81 | $38.24 | $38.37 | $38.37 | 2,142,035 |
2023-08-14 | $39.62 | $39.65 | $38.80 | $39.03 | $39.03 | 2,369,695 |
2023-08-11 | $39.38 | $39.78 | $39.30 | $39.69 | $39.69 | 1,969,207 |
2023-08-10 | $39.58 | $40.31 | $39.34 | $39.45 | $39.45 | 2,611,389 |
2023-08-09 | $39.50 | $39.67 | $39.15 | $39.41 | $39.41 | 2,040,688 |
2023-08-08 | $40.12 | $40.20 | $39.45 | $39.69 | $39.69 | 2,332,140 |
2023-08-07 | $40.19 | $40.46 | $39.86 | $40.39 | $40.39 | 2,112,246 |
2023-08-04 | $40.28 | $40.91 | $39.97 | $40.03 | $40.03 | 2,255,920 |
2023-08-03 | $40.35 | $40.39 | $39.41 | $40.25 | $40.25 | 2,620,291 |
2023-08-02 | $40.19 | $40.75 | $40.19 | $40.47 | $40.47 | 2,319,044 |
2023-08-01 | $40.63 | $41.03 | $40.40 | $40.50 | $40.50 | 2,198,699 |
2023-07-31 | $40.34 | $41.08 | $40.27 | $40.88 | $40.88 | 3,209,810 |
2023-07-28 | $41.01 | $41.06 | $40.06 | $40.24 | $40.24 | 2,359,974 |
2023-07-27 | $42.00 | $42.54 | $40.31 | $40.61 | $40.61 | 3,656,557 |
2023-07-26 | $42.26 | $42.75 | $42.02 | $42.51 | $42.51 | 1,997,576 |
2023-07-25 | $43.02 | $43.21 | $42.21 | $42.25 | $42.25 | 2,135,293 |
2023-07-24 | $43.40 | $43.67 | $43.14 | $43.23 | $43.23 | 1,530,346 |
2023-07-21 | $43.06 | $43.61 | $43.06 | $43.27 | $43.27 | 1,925,229 |
2023-07-20 | $42.79 | $43.08 | $42.30 | $43.08 | $43.08 | 1,804,812 |
2023-07-19 | $42.84 | $42.97 | $42.38 | $42.76 | $42.76 | 1,559,068 |
2023-07-18 | $42.84 | $42.87 | $42.22 | $42.41 | $42.41 | 1,872,305 |
2023-07-17 | $43.37 | $43.44 | $42.77 | $42.84 | $42.84 | 1,386,471 |
2023-07-14 | $43.23 | $43.46 | $43.03 | $43.37 | $43.37 | 1,195,609 |
2023-07-13 | $43.18 | $43.43 | $43.00 | $43.42 | $43.42 | 1,392,325 |
2023-07-12 | $43.59 | $44.02 | $43.19 | $43.19 | $43.19 | 1,915,464 |
2023-07-11 | $42.90 | $43.35 | $42.65 | $43.32 | $43.32 | 2,194,833 |
2023-07-10 | $42.50 | $42.78 | $42.21 | $42.71 | $42.71 | 1,679,955 |
2023-07-07 | $42.80 | $42.89 | $42.39 | $42.65 | $42.65 | 2,176,781 |
2023-07-06 | $42.78 | $43.48 | $41.99 | $43.35 | $42.93 | 1,639,118 |
2023-07-05 | $43.47 | $43.92 | $43.00 | $43.39 | $42.97 | 1,729,796 |
2023-07-03 | $42.69 | $43.86 | $42.69 | $43.66 | $43.66 | 899,176 |
2023-06-30 | $43.34 | $43.53 | $42.35 | $42.96 | $42.96 | 2,999,304 |
2023-06-29 | $42.04 | $42.90 | $41.83 | $42.88 | $42.88 | 1,899,953 |
2023-06-28 | $42.11 | $42.57 | $41.76 | $42.18 | $42.18 | 2,376,937 |
2023-06-27 | $41.62 | $42.36 | $41.45 | $42.21 | $42.21 | 1,916,843 |
2023-06-26 | $40.09 | $41.58 | $40.09 | $41.49 | $41.49 | 1,776,679 |
2023-06-23 | $41.09 | $41.17 | $40.06 | $40.23 | $40.23 | 3,926,474 |
2023-06-22 | $42.52 | $42.57 | $40.91 | $41.21 | $41.21 | 1,857,992 |
2023-06-21 | $42.59 | $42.76 | $42.21 | $42.45 | $42.45 | 1,703,048 |
2023-06-20 | $43.42 | $43.42 | $42.76 | $42.89 | $42.89 | 2,253,969 |
2023-06-16 | $43.26 | $43.66 | $43.17 | $43.42 | $43.42 | 3,779,871 |
2023-06-15 | $43.12 | $43.20 | $42.66 | $43.03 | $43.03 | 1,890,481 |
2023-06-14 | $42.80 | $43.28 | $42.64 | $43.11 | $43.11 | 3,406,487 |
2023-06-13 | $42.19 | $42.78 | $42.04 | $42.62 | $42.62 | 3,135,996 |
2023-06-12 | $42.48 | $42.70 | $42.23 | $42.48 | $42.48 | 2,096,658 |
2023-06-09 | $42.29 | $42.71 | $42.14 | $42.55 | $42.55 | 1,852,706 |
2023-06-08 | $42.01 | $42.29 | $41.42 | $42.09 | $42.09 | 1,677,523 |
2023-06-07 | $41.74 | $42.41 | $41.37 | $42.24 | $42.24 | 1,321,760 |
2023-06-06 | $41.47 | $41.59 | $41.02 | $41.53 | $41.53 | 1,448,361 |
2023-06-05 | $41.00 | $41.54 | $40.94 | $41.19 | $41.19 | 1,455,169 |
2023-06-02 | $40.55 | $41.49 | $40.55 | $41.16 | $41.16 | 2,390,925 |
2023-06-01 | $39.68 | $40.21 | $39.08 | $40.09 | $40.09 | 1,883,894 |
2023-05-31 | $39.25 | $39.72 | $39.00 | $39.67 | $39.67 | 5,123,223 |
2023-05-30 | $39.42 | $39.65 | $39.06 | $39.20 | $39.20 | 2,163,422 |
2023-05-26 | $38.87 | $39.33 | $38.37 | $39.23 | $39.23 | 1,913,730 |
2023-05-25 | $39.43 | $39.62 | $38.63 | $39.00 | $39.00 | 2,321,304 |
2023-05-24 | $40.17 | $40.17 | $39.39 | $39.44 | $39.44 | 1,802,254 |
2023-05-23 | $40.61 | $40.94 | $40.23 | $40.24 | $40.24 | 1,923,789 |
2023-05-22 | $40.28 | $40.89 | $39.92 | $40.65 | $40.65 | 1,572,286 |
2023-05-19 | $40.55 | $40.88 | $40.13 | $40.34 | $40.34 | 1,433,359 |
2023-05-18 | $40.40 | $40.63 | $39.87 | $40.23 | $40.23 | 2,109,756 |
2023-05-17 | $40.50 | $40.64 | $40.08 | $40.54 | $40.54 | 1,952,090 |
2023-05-16 | $41.28 | $41.31 | $40.38 | $40.38 | $40.38 | 1,929,270 |
2023-05-15 | $41.34 | $41.36 | $40.82 | $41.25 | $41.25 | 2,381,273 |
2023-05-12 | $41.37 | $41.43 | $40.85 | $41.38 | $41.38 | 1,850,541 |
2023-05-11 | $40.80 | $41.38 | $40.65 | $41.35 | $41.35 | 2,044,871 |
2023-05-10 | $41.06 | $41.37 | $40.79 | $41.16 | $41.16 | 1,545,842 |
2023-05-09 | $40.95 | $41.01 | $40.30 | $40.75 | $40.75 | 1,245,525 |
2023-05-08 | $41.30 | $41.57 | $41.10 | $41.27 | $41.27 | 1,172,043 |
2023-05-05 | $40.48 | $41.42 | $40.22 | $41.33 | $41.33 | 2,407,087 |
2023-05-04 | $40.11 | $40.60 | $39.83 | $40.26 | $40.26 | 1,543,109 |
2023-05-03 | $40.36 | $40.88 | $39.89 | $40.19 | $40.19 | 2,126,745 |
2023-05-02 | $40.95 | $41.14 | $39.25 | $40.18 | $40.18 | 3,110,964 |
2023-05-01 | $41.35 | $41.93 | $41.09 | $41.22 | $41.22 | 2,049,230 |
2023-04-28 | $41.25 | $41.84 | $41.00 | $41.33 | $41.33 | 2,770,493 |
2023-04-27 | $40.00 | $41.25 | $39.59 | $41.09 | $41.09 | 2,824,275 |
2023-04-26 | $40.76 | $41.29 | $40.43 | $40.57 | $40.57 | 2,495,995 |
2023-04-25 | $40.98 | $41.14 | $40.75 | $40.86 | $40.86 | 1,991,473 |
2023-04-24 | $41.68 | $41.75 | $40.98 | $41.16 | $41.16 | 2,627,057 |
2023-04-21 | $41.78 | $41.85 | $41.13 | $41.53 | $41.53 | 4,672,298 |
2023-04-20 | $41.60 | $41.66 | $41.20 | $41.63 | $41.63 | 3,708,913 |
2023-04-19 | $40.93 | $41.81 | $40.85 | $41.63 | $41.63 | 3,098,295 |
2023-04-18 | $41.18 | $41.39 | $40.86 | $41.20 | $41.20 | 2,047,194 |
2023-04-17 | $40.25 | $41.29 | $40.16 | $41.27 | $41.27 | 2,621,472 |
2023-04-14 | $40.41 | $40.49 | $39.56 | $40.22 | $40.22 | 3,130,759 |
2023-04-13 | $40.38 | $40.53 | $39.89 | $40.20 | $40.20 | 1,709,130 |
2023-04-12 | $41.19 | $41.26 | $40.35 | $40.41 | $40.41 | 1,490,360 |
2023-04-11 | $40.61 | $41.11 | $40.46 | $40.75 | $40.75 | 1,821,015 |
2023-04-10 | $40.36 | $40.71 | $40.06 | $40.69 | $40.69 | 1,240,991 |
2023-04-06 | $40.39 | $40.70 | $39.99 | $40.68 | $40.68 | 1,732,394 |
2023-04-05 | $40.61 | $41.03 | $40.50 | $40.56 | $40.15 | 1,987,228 |
2023-04-04 | $40.91 | $41.04 | $40.24 | $40.78 | $40.36 | 1,643,688 |
2023-04-03 | $40.99 | $41.61 | $40.59 | $40.91 | $40.49 | 1,881,832 |
2023-03-31 | $40.18 | $41.09 | $40.07 | $41.06 | $40.64 | 3,070,305 |
2023-03-30 | $39.87 | $40.28 | $39.76 | $39.88 | $39.47 | 2,028,366 |
2023-03-29 | $38.94 | $39.47 | $38.85 | $39.39 | $38.99 | 1,724,485 |
2023-03-28 | $38.08 | $38.57 | $37.96 | $38.37 | $37.98 | 1,641,272 |
2023-03-27 | $38.99 | $39.15 | $38.44 | $38.50 | $38.11 | 1,445,912 |
2023-03-24 | $37.75 | $38.71 | $37.68 | $38.70 | $38.70 | 2,324,436 |
2023-03-23 | $38.21 | $38.71 | $37.68 | $37.84 | $37.84 | 1,980,745 |
2023-03-22 | $38.86 | $39.27 | $38.09 | $38.18 | $38.18 | 3,064,871 |
2023-03-21 | $39.60 | $39.81 | $38.87 | $39.23 | $39.23 | 3,320,774 |
2023-03-20 | $39.05 | $39.56 | $38.63 | $39.40 | $39.40 | 1,972,121 |
2023-03-17 | $39.94 | $39.97 | $38.89 | $38.91 | $38.91 | 4,545,942 |
2023-03-16 | $40.17 | $40.29 | $39.26 | $39.95 | $39.95 | 2,717,586 |
2023-03-15 | $40.28 | $40.87 | $39.91 | $40.56 | $40.56 | 3,088,545 |
2023-03-14 | $40.88 | $41.27 | $40.19 | $40.64 | $40.64 | 2,368,290 |
2023-03-13 | $39.76 | $40.86 | $39.58 | $40.26 | $40.26 | 2,116,593 |
2023-03-10 | $41.36 | $41.48 | $39.41 | $39.92 | $39.92 | 3,254,471 |
2023-03-09 | $42.20 | $42.31 | $41.13 | $41.25 | $41.25 | 2,019,383 |
2023-03-08 | $41.74 | $42.46 | $41.64 | $42.09 | $42.09 | 1,880,127 |
2023-03-07 | $42.93 | $43.05 | $41.77 | $41.82 | $41.82 | 1,571,959 |
2023-03-06 | $43.24 | $43.52 | $42.81 | $42.88 | $42.88 | 1,843,763 |
2023-03-03 | $42.47 | $43.26 | $42.37 | $42.98 | $42.98 | 1,869,202 |
2023-03-02 | $41.38 | $42.12 | $41.29 | $42.11 | $42.11 | 6,700,760 |
2023-03-01 | $42.87 | $42.87 | $41.24 | $41.65 | $41.65 | 2,277,294 |
2023-02-28 | $43.06 | $43.56 | $42.71 | $42.84 | $42.84 | 2,757,594 |
2023-02-27 | $44.24 | $44.24 | $42.65 | $43.06 | $43.06 | 1,941,682 |
2023-02-24 | $43.76 | $43.91 | $43.25 | $43.63 | $43.63 | 1,900,533 |
2023-02-23 | $44.30 | $44.59 | $43.80 | $44.20 | $44.20 | 1,519,659 |
2023-02-22 | $43.88 | $44.44 | $43.79 | $44.08 | $44.08 | 2,293,863 |
2023-02-21 | $44.45 | $44.61 | $43.59 | $43.85 | $43.85 | 1,674,282 |
2023-02-17 | $44.98 | $45.21 | $44.17 | $44.75 | $44.75 | 2,255,132 |
2023-02-16 | $44.29 | $45.46 | $44.19 | $44.97 | $44.97 | 2,696,951 |
2023-02-15 | $44.33 | $45.04 | $44.22 | $45.02 | $45.02 | 2,248,664 |
2023-02-14 | $44.31 | $45.05 | $44.09 | $44.65 | $44.65 | 4,791,507 |
2023-02-13 | $44.10 | $44.66 | $43.99 | $44.46 | $44.46 | 2,633,715 |
2023-02-10 | $43.76 | $44.16 | $43.46 | $44.09 | $44.09 | 3,414,567 |
2023-02-09 | $44.81 | $45.22 | $43.82 | $43.92 | $43.92 | 3,914,288 |
2023-02-08 | $43.72 | $44.87 | $43.55 | $44.76 | $44.76 | 3,300,932 |
2023-02-07 | $42.57 | $44.37 | $42.32 | $43.87 | $43.87 | 3,469,839 |
2023-02-06 | $42.90 | $42.98 | $42.48 | $42.69 | $42.69 | 2,318,502 |
2023-02-03 | $43.57 | $43.72 | $42.80 | $43.38 | $43.38 | 1,891,232 |
2023-02-02 | $43.33 | $44.88 | $43.33 | $44.41 | $44.41 | 2,669,189 |
2023-02-01 | $42.37 | $43.05 | $41.85 | $42.83 | $42.83 | 2,273,057 |
2023-01-31 | $41.37 | $42.63 | $41.31 | $42.59 | $42.59 | 6,169,010 |
2023-01-30 | $41.67 | $42.09 | $41.35 | $41.36 | $41.36 | 2,012,745 |
2023-01-27 | $41.00 | $42.32 | $40.93 | $41.97 | $41.97 | 2,812,119 |
2023-01-26 | $40.81 | $41.46 | $40.77 | $41.03 | $41.03 | 1,800,439 |
2023-01-25 | $40.45 | $40.75 | $40.27 | $40.60 | $40.60 | 1,508,419 |
2023-01-24 | $40.03 | $40.80 | $39.40 | $40.63 | $40.63 | 1,502,271 |
2023-01-23 | $40.06 | $40.28 | $39.73 | $39.93 | $39.93 | 1,506,965 |
2023-01-20 | $39.63 | $39.98 | $39.16 | $39.98 | $39.98 | 2,576,376 |
2023-01-19 | $39.88 | $40.50 | $39.58 | $39.61 | $39.61 | 2,227,197 |
2023-01-18 | $40.60 | $40.64 | $39.89 | $40.00 | $40.00 | 2,542,509 |
2023-01-17 | $40.34 | $40.86 | $40.13 | $40.47 | $40.47 | 2,851,732 |
2023-01-13 | $39.99 | $40.56 | $39.84 | $40.15 | $40.15 | 1,271,685 |
2023-01-12 | $40.52 | $40.71 | $40.02 | $40.46 | $40.46 | 1,411,944 |
2023-01-11 | $38.97 | $40.31 | $38.86 | $40.27 | $40.27 | 1,730,000 |
2023-01-10 | $38.30 | $38.74 | $38.30 | $38.59 | $38.59 | 1,185,149 |
2023-01-09 | $38.61 | $39.20 | $38.41 | $38.47 | $38.47 | 3,352,741 |
2023-01-06 | $37.29 | $38.77 | $37.25 | $38.70 | $38.70 | 2,282,086 |
2023-01-05 | $38.87 | $38.97 | $37.57 | $37.63 | $37.26 | 2,518,376 |
2023-01-04 | $38.94 | $39.60 | $38.77 | $39.25 | $38.87 | 5,832,869 |
2023-01-03 | $38.96 | $39.29 | $38.16 | $38.59 | $38.21 | 1,780,911 |
2022-12-30 | $38.72 | $38.87 | $38.26 | $38.73 | $38.35 | 1,337,403 |
2022-12-29 | $38.21 | $38.97 | $38.00 | $38.91 | $38.53 | 1,170,483 |
2022-12-28 | $38.61 | $38.81 | $37.90 | $37.94 | $37.57 | 1,660,112 |
2022-12-27 | $38.83 | $38.95 | $38.26 | $38.52 | $38.15 | 1,712,855 |
2022-12-23 | $38.26 | $38.78 | $38.09 | $38.75 | $38.37 | 1,158,015 |
2022-12-22 | $37.99 | $38.60 | $37.79 | $38.42 | $38.05 | 2,164,655 |
2022-12-21 | $38.41 | $38.73 | $38.04 | $38.27 | $37.90 | 1,931,814 |
2022-12-20 | $38.16 | $38.27 | $37.77 | $38.01 | $37.64 | 1,958,676 |
2022-12-19 | $38.98 | $38.99 | $38.01 | $38.45 | $38.08 | 1,903,595 |
2022-12-16 | $39.88 | $39.92 | $38.67 | $39.12 | $39.12 | 6,652,421 |
2022-12-15 | $40.04 | $40.55 | $39.85 | $40.37 | $40.37 | 3,389,992 |
2022-12-14 | $40.89 | $41.56 | $40.37 | $40.58 | $40.58 | 3,443,573 |
2022-12-13 | $41.48 | $41.65 | $40.26 | $40.89 | $40.89 | 2,996,686 |
2022-12-12 | $39.90 | $40.36 | $39.29 | $40.30 | $40.30 | 2,838,760 |
2022-12-09 | $40.10 | $40.39 | $39.86 | $39.89 | $39.89 | 1,432,442 |
2022-12-08 | $39.53 | $40.51 | $39.50 | $40.15 | $40.15 | 1,964,596 |
2022-12-07 | $39.33 | $40.04 | $39.28 | $39.41 | $39.41 | 2,072,434 |
2022-12-06 | $40.45 | $40.45 | $39.35 | $39.55 | $39.55 | 1,237,788 |
2022-12-05 | $40.74 | $40.88 | $40.20 | $40.25 | $40.25 | 1,469,732 |
2022-12-02 | $40.77 | $41.16 | $40.42 | $41.00 | $41.00 | 2,053,470 |
2022-12-01 | $41.81 | $42.14 | $40.44 | $40.88 | $40.88 | 2,192,221 |
2022-11-30 | $40.48 | $41.49 | $40.15 | $41.47 | $41.47 | 3,052,527 |
2022-11-29 | $40.10 | $40.79 | $39.71 | $40.75 | $40.75 | 1,636,478 |
2022-11-28 | $40.53 | $40.85 | $39.89 | $39.92 | $39.92 | 2,965,704 |
2022-11-25 | $40.25 | $40.75 | $40.21 | $40.73 | $40.73 | 889,400 |
2022-11-23 | $40.37 | $40.77 | $39.95 | $40.12 | $40.12 | 1,325,122 |
2022-11-22 | $40.46 | $40.63 | $40.14 | $40.42 | $40.42 | 1,515,085 |
2022-11-21 | $40.08 | $40.55 | $39.71 | $40.31 | $40.31 | 1,520,782 |
2022-11-18 | $40.04 | $40.35 | $39.70 | $40.20 | $40.20 | 4,630,365 |
2022-11-17 | $39.17 | $39.53 | $38.93 | $39.45 | $39.45 | 1,826,776 |
2022-11-16 | $39.84 | $40.25 | $39.49 | $39.65 | $39.65 | 2,643,920 |
2022-11-15 | $39.95 | $40.05 | $39.22 | $39.77 | $39.77 | 2,048,420 |
2022-11-14 | $39.90 | $40.33 | $39.32 | $39.34 | $39.34 | 2,506,606 |
2022-11-11 | $40.81 | $40.93 | $39.85 | $40.11 | $40.11 | 2,165,089 |
2022-11-10 | $38.97 | $40.73 | $38.87 | $40.69 | $40.69 | 3,699,765 |
2022-11-09 | $37.37 | $37.90 | $37.18 | $37.56 | $37.56 | 2,467,971 |
2022-11-08 | $37.99 | $38.02 | $37.38 | $37.61 | $37.61 | 2,163,777 |
2022-11-07 | $38.49 | $38.75 | $37.55 | $37.79 | $37.79 | 3,037,989 |
2022-11-04 | $38.87 | $39.20 | $37.65 | $38.44 | $38.44 | 3,006,897 |
2022-11-03 | $38.36 | $39.00 | $37.70 | $38.58 | $38.58 | 1,656,244 |
2022-11-02 | $39.68 | $40.38 | $38.84 | $38.84 | $38.84 | 1,703,566 |
2022-11-01 | $40.14 | $40.32 | $39.66 | $39.84 | $39.84 | 1,912,829 |
2022-10-31 | $39.36 | $40.09 | $39.33 | $39.76 | $39.76 | 2,526,213 |
2022-10-28 | $38.98 | $39.76 | $38.49 | $39.58 | $39.58 | 2,447,123 |
2022-10-27 | $40.01 | $40.66 | $39.20 | $39.27 | $39.27 | 3,173,238 |
2022-10-26 | $40.32 | $40.68 | $39.10 | $39.53 | $39.53 | 3,387,235 |
2022-10-25 | $39.23 | $40.59 | $39.20 | $40.57 | $40.57 | 1,646,968 |
2022-10-24 | $39.54 | $39.66 | $38.61 | $39.02 | $39.02 | 2,563,062 |
2022-10-21 | $38.99 | $39.43 | $38.44 | $39.20 | $39.20 | 2,383,048 |
2022-10-20 | $39.02 | $39.52 | $38.68 | $38.89 | $38.89 | 2,590,241 |
2022-10-19 | $39.38 | $39.58 | $38.53 | $38.86 | $38.86 | 2,464,493 |
2022-10-18 | $40.02 | $40.55 | $39.65 | $39.99 | $39.99 | 2,750,160 |
2022-10-17 | $38.32 | $39.54 | $38.20 | $39.40 | $39.40 | 3,072,113 |
2022-10-14 | $39.56 | $39.58 | $37.59 | $37.65 | $37.65 | 2,981,708 |
2022-10-13 | $37.49 | $39.15 | $37.22 | $39.04 | $39.04 | 2,797,337 |
2022-10-12 | $38.57 | $38.57 | $37.73 | $38.16 | $38.16 | 1,660,172 |
2022-10-11 | $37.81 | $38.63 | $37.48 | $38.56 | $38.56 | 2,506,835 |
2022-10-10 | $38.22 | $38.59 | $37.78 | $37.84 | $37.84 | 2,418,971 |
2022-10-07 | $39.07 | $39.38 | $37.88 | $38.04 | $38.04 | 2,542,947 |
2022-10-06 | $41.05 | $41.15 | $39.77 | $39.79 | $39.79 | 2,808,301 |
2022-10-05 | $41.75 | $41.96 | $40.42 | $41.08 | $41.08 | 2,399,805 |
2022-10-04 | $42.37 | $42.87 | $41.90 | $42.39 | $42.39 | 2,593,341 |
2022-10-03 | $42.42 | $42.64 | $41.65 | $42.16 | $42.16 | 2,291,787 |
2022-09-30 | $41.58 | $42.01 | $41.09 | $41.71 | $41.71 | 2,668,798 |
2022-09-29 | $41.28 | $41.75 | $40.61 | $41.08 | $41.08 | 3,333,097 |
2022-09-28 | $41.07 | $41.96 | $40.46 | $41.70 | $41.70 | 3,539,113 |
2022-09-27 | $41.16 | $41.55 | $40.42 | $40.55 | $40.55 | 3,750,429 |
2022-09-26 | $42.32 | $42.32 | $40.45 | $40.90 | $40.90 | 2,422,969 |
2022-09-23 | $41.78 | $42.97 | $41.65 | $42.37 | $42.37 | 3,170,736 |
2022-09-22 | $41.91 | $42.29 | $41.39 | $42.01 | $42.01 | 3,069,470 |
2022-09-21 | $42.61 | $42.95 | $41.98 | $42.00 | $42.00 | 2,615,073 |
2022-09-20 | $43.25 | $43.49 | $42.09 | $42.30 | $42.30 | 3,352,608 |
2022-09-19 | $43.88 | $44.12 | $42.98 | $43.75 | $43.75 | 2,686,789 |
2022-09-16 | $44.89 | $44.89 | $44.09 | $44.64 | $44.64 | 5,223,773 |
2022-09-15 | $45.85 | $45.87 | $44.82 | $44.88 | $44.88 | 1,384,380 |
2022-09-14 | $45.97 | $46.12 | $45.20 | $45.67 | $45.67 | 2,004,510 |
2022-09-13 | $47.00 | $47.19 | $45.94 | $46.17 | $46.17 | 1,752,300 |
2022-09-12 | $48.15 | $48.33 | $47.72 | $47.80 | $47.80 | 1,452,863 |
2022-09-09 | $47.26 | $48.24 | $47.05 | $47.98 | $47.98 | 2,020,953 |
2022-09-08 | $46.60 | $47.27 | $46.57 | $47.16 | $47.16 | 1,520,826 |
2022-09-07 | $46.18 | $46.91 | $45.92 | $46.90 | $46.90 | 1,897,498 |
2022-09-06 | $45.60 | $46.28 | $45.34 | $46.08 | $46.08 | 2,001,538 |
2022-09-02 | $45.86 | $46.23 | $45.21 | $45.32 | $45.32 | 3,004,047 |
2022-09-01 | $44.60 | $45.55 | $44.17 | $45.53 | $45.53 | 2,319,222 |
2022-08-31 | $45.32 | $45.42 | $44.76 | $44.87 | $44.87 | 2,735,414 |
2022-08-30 | $45.62 | $45.74 | $44.72 | $44.86 | $44.86 | 1,050,464 |
2022-08-29 | $46.10 | $46.10 | $45.48 | $45.50 | $45.50 | 1,882,594 |
2022-08-26 | $47.76 | $47.78 | $46.32 | $46.36 | $46.36 | 1,602,666 |
2022-08-25 | $47.48 | $47.75 | $47.24 | $47.68 | $47.68 | 1,526,994 |
2022-08-24 | $46.55 | $47.37 | $46.55 | $47.20 | $47.20 | 1,217,125 |
2022-08-23 | $47.64 | $47.79 | $46.36 | $46.65 | $46.65 | 1,356,423 |
2022-08-22 | $48.55 | $48.60 | $47.66 | $47.74 | $47.74 | 1,093,840 |
2022-08-19 | $49.13 | $49.38 | $48.59 | $48.83 | $48.83 | 1,842,342 |
2022-08-18 | $50.30 | $50.36 | $48.97 | $49.41 | $49.41 | 1,797,716 |
2022-08-17 | $49.95 | $50.50 | $49.73 | $50.30 | $50.30 | 1,130,441 |
2022-08-16 | $49.77 | $50.65 | $49.77 | $50.39 | $50.39 | 1,187,993 |
2022-08-15 | $50.14 | $50.26 | $49.68 | $50.03 | $50.03 | 1,010,763 |
2022-08-12 | $49.47 | $50.17 | $49.46 | $50.13 | $50.13 | 1,393,581 |
2022-08-11 | $49.42 | $49.99 | $49.06 | $49.19 | $49.19 | 2,260,046 |
2022-08-10 | $48.57 | $49.23 | $48.33 | $49.18 | $49.18 | 1,884,377 |
2022-08-09 | $47.32 | $48.02 | $47.12 | $47.99 | $47.99 | 1,373,410 |
2022-08-08 | $47.22 | $47.68 | $46.89 | $47.11 | $47.11 | 1,549,332 |
2022-08-05 | $46.48 | $46.82 | $46.09 | $46.76 | $46.76 | 1,473,607 |
2022-08-04 | $46.20 | $46.69 | $45.89 | $46.66 | $46.66 | 1,857,283 |
2022-08-03 | $46.79 | $47.42 | $46.07 | $46.17 | $46.17 | 2,145,619 |
2022-08-02 | $47.11 | $47.48 | $46.22 | $46.35 | $46.35 | 3,125,556 |
2022-08-01 | $48.14 | $48.43 | $47.14 | $47.23 | $47.23 | 2,684,926 |
2022-07-29 | $48.40 | $48.89 | $47.99 | $48.40 | $48.40 | 2,132,282 |
2022-07-28 | $46.78 | $48.28 | $46.76 | $48.26 | $48.26 | 2,304,898 |
2022-07-27 | $45.55 | $47.01 | $45.55 | $46.50 | $46.50 | 2,822,820 |
2022-07-26 | $46.11 | $46.43 | $45.97 | $46.15 | $46.15 | 1,604,140 |
2022-07-25 | $46.12 | $46.57 | $45.88 | $46.06 | $46.06 | 2,715,539 |
2022-07-22 | $46.20 | $46.80 | $45.89 | $46.17 | $46.17 | 2,287,337 |
2022-07-21 | $45.41 | $45.73 | $45.13 | $45.69 | $45.69 | 1,108,349 |
2022-07-20 | $45.38 | $45.94 | $45.17 | $45.42 | $45.42 | 1,100,408 |
2022-07-19 | $44.99 | $45.59 | $44.52 | $45.43 | $45.43 | 1,360,076 |
2022-07-18 | $44.84 | $45.06 | $44.29 | $44.60 | $44.60 | 1,522,932 |
2022-07-15 | $44.75 | $45.27 | $44.24 | $44.63 | $44.63 | 2,586,211 |
2022-07-14 | $43.60 | $44.25 | $43.54 | $44.02 | $44.02 | 1,765,445 |
2022-07-13 | $44.42 | $44.64 | $43.67 | $44.38 | $44.38 | 1,804,853 |
2022-07-12 | $44.15 | $45.26 | $44.15 | $44.83 | $44.83 | 1,285,243 |
2022-07-11 | $44.64 | $44.99 | $44.33 | $44.53 | $44.53 | 2,442,185 |
2022-07-08 | $45.19 | $45.24 | $44.71 | $44.81 | $44.81 | 2,038,548 |
2022-07-07 | $45.94 | $46.39 | $45.49 | $45.64 | $45.26 | 1,543,234 |
2022-07-06 | $46.06 | $46.53 | $45.64 | $45.82 | $45.43 | 1,538,105 |
2022-07-05 | $46.18 | $46.22 | $44.80 | $45.81 | $45.42 | 2,305,221 |
2022-07-01 | $45.97 | $46.64 | $45.62 | $46.46 | $46.07 | 1,605,449 |
2022-06-30 | $45.92 | $46.78 | $45.48 | $46.04 | $45.65 | 2,048,256 |
2022-06-29 | $45.96 | $46.38 | $45.76 | $46.29 | $45.90 | 1,425,106 |
2022-06-28 | $46.93 | $47.35 | $46.14 | $46.25 | $45.86 | 2,127,228 |
2022-06-27 | $45.94 | $47.31 | $45.83 | $46.68 | $46.29 | 1,472,682 |
2022-06-24 | $45.90 | $46.26 | $45.67 | $46.15 | $45.76 | 3,293,297 |
2022-06-23 | $45.06 | $45.86 | $44.78 | $45.70 | $45.32 | 2,449,576 |
2022-06-22 | $43.73 | $45.14 | $43.67 | $44.48 | $44.11 | 2,079,853 |
2022-06-21 | $43.80 | $44.98 | $43.70 | $44.10 | $43.73 | 2,764,681 |
2022-06-17 | $42.98 | $43.94 | $42.94 | $43.53 | $43.16 | 4,280,128 |
2022-06-16 | $42.06 | $43.05 | $42.00 | $42.77 | $42.41 | 2,373,158 |
2022-06-15 | $42.67 | $43.72 | $42.31 | $42.94 | $42.58 | 3,047,531 |
2022-06-14 | $42.54 | $42.95 | $42.01 | $42.32 | $41.96 | 2,104,577 |
2022-06-13 | $43.93 | $44.13 | $42.16 | $42.41 | $42.05 | 2,766,206 |
2022-06-10 | $44.72 | $45.16 | $44.12 | $44.76 | $44.38 | 3,138,467 |
2022-06-09 | $46.19 | $46.47 | $45.15 | $45.21 | $44.83 | 1,854,809 |
2022-06-08 | $47.00 | $47.16 | $46.19 | $46.35 | $45.96 | 1,941,471 |
2022-06-07 | $46.30 | $47.41 | $46.16 | $47.31 | $46.91 | 2,078,539 |
2022-06-06 | $48.08 | $48.08 | $46.34 | $46.41 | $46.02 | 1,687,943 |
2022-06-03 | $47.76 | $48.21 | $47.39 | $47.80 | $47.40 | 2,398,031 |
2022-06-02 | $48.00 | $48.43 | $47.13 | $48.00 | $47.60 | 2,803,883 |
2022-06-01 | $47.89 | $48.19 | $47.00 | $47.92 | $47.52 | 2,393,445 |
2022-05-31 | $48.10 | $48.24 | $47.42 | $47.80 | $47.40 | 3,582,801 |
2022-05-27 | $47.85 | $48.78 | $47.61 | $48.59 | $48.18 | 2,442,412 |
2022-05-26 | $48.08 | $48.42 | $47.56 | $47.59 | $47.19 | 1,509,213 |
2022-05-25 | $47.55 | $47.86 | $47.05 | $47.66 | $47.26 | 1,608,549 |
2022-05-24 | $47.75 | $47.88 | $46.63 | $47.80 | $47.40 | 1,644,232 |
2022-05-23 | $47.05 | $47.86 | $46.33 | $47.79 | $47.39 | 1,829,280 |
2022-05-20 | $46.68 | $46.85 | $45.97 | $46.58 | $46.19 | 2,081,947 |
2022-05-19 | $46.38 | $46.80 | $46.00 | $46.28 | $45.89 | 1,526,042 |
2022-05-18 | $48.49 | $48.76 | $46.45 | $46.74 | $46.35 | 2,260,599 |
2022-05-17 | $48.78 | $48.78 | $47.89 | $48.56 | $48.15 | 2,412,918 |
2022-05-16 | $48.88 | $49.16 | $48.15 | $48.22 | $47.81 | 1,635,024 |
2022-05-13 | $48.40 | $48.84 | $47.67 | $48.78 | $48.37 | 1,283,599 |
2022-05-12 | $47.51 | $48.07 | $47.40 | $47.94 | $47.54 | 2,244,547 |
2022-05-11 | $46.75 | $48.19 | $46.56 | $47.44 | $47.04 | 1,939,244 |
2022-05-10 | $48.24 | $48.40 | $46.31 | $46.54 | $46.15 | 2,173,838 |
2022-05-09 | $49.60 | $49.67 | $47.52 | $47.69 | $47.29 | 1,741,469 |
2022-05-06 | $50.18 | $50.43 | $49.35 | $50.05 | $49.63 | 1,599,210 |
2022-05-05 | $51.93 | $52.21 | $50.20 | $50.61 | $50.18 | 1,578,059 |
2022-05-04 | $51.81 | $52.12 | $50.36 | $52.06 | $51.62 | 1,100,554 |
2022-05-03 | $52.02 | $52.42 | $51.43 | $51.83 | $51.39 | 1,616,681 |
2022-05-02 | $53.50 | $53.80 | $50.58 | $51.76 | $51.32 | 1,768,498 |
2022-04-29 | $55.74 | $56.07 | $52.97 | $53.21 | $52.76 | 2,958,318 |
2022-04-28 | $56.01 | $56.53 | $55.29 | $56.18 | $55.71 | 1,252,795 |
2022-04-27 | $56.66 | $57.42 | $55.82 | $55.96 | $55.49 | 2,434,993 |
2022-04-26 | $57.69 | $58.05 | $56.82 | $56.82 | $56.34 | 1,684,346 |
2022-04-25 | $58.18 | $58.44 | $56.77 | $57.80 | $57.31 | 1,570,616 |
2022-04-22 | $59.34 | $59.37 | $58.19 | $58.25 | $57.76 | 1,117,029 |
2022-04-21 | $59.36 | $60.01 | $59.12 | $59.45 | $58.95 | 1,278,183 |
2022-04-20 | $58.12 | $59.37 | $58.09 | $59.06 | $58.56 | 2,383,657 |
2022-04-19 | $57.56 | $58.25 | $57.56 | $58.00 | $57.51 | 889,634 |
2022-04-18 | $57.51 | $57.90 | $56.70 | $57.13 | $56.65 | 1,822,898 |
2022-04-14 | $57.92 | $58.23 | $57.53 | $57.58 | $57.10 | 1,085,666 |
2022-04-13 | $57.65 | $58.14 | $57.44 | $57.70 | $57.21 | 1,008,214 |
2022-04-12 | $57.44 | $58.18 | $57.14 | $57.66 | $57.18 | 1,057,687 |
2022-04-11 | $58.74 | $59.00 | $57.33 | $57.50 | $57.02 | 2,180,661 |
2022-04-08 | $58.92 | $59.14 | $58.49 | $58.74 | $58.25 | 2,061,109 |
2022-04-07 | $59.19 | $59.50 | $58.59 | $59.12 | $58.25 | 2,060,694 |
2022-04-06 | $58.28 | $59.67 | $57.69 | $59.57 | $58.69 | 1,419,417 |
2022-04-05 | $57.96 | $59.19 | $57.87 | $58.16 | $57.30 | 1,302,353 |
2022-04-04 | $59.10 | $59.28 | $57.62 | $58.06 | $57.20 | 1,326,441 |
2022-04-01 | $57.67 | $59.01 | $57.45 | $58.98 | $58.11 | 2,195,888 |
2022-03-31 | $58.33 | $58.59 | $57.36 | $57.37 | $56.52 | 2,572,710 |
2022-03-30 | $57.85 | $58.17 | $57.56 | $58.02 | $57.16 | 4,439,809 |
2022-03-29 | $58.27 | $59.69 | $58.11 | $59.52 | $58.64 | 2,154,503 |
2022-03-28 | $57.51 | $58.08 | $57.34 | $57.69 | $56.84 | 1,340,778 |
2022-03-25 | $56.86 | $57.55 | $56.64 | $57.40 | $56.55 | 2,084,256 |
2022-03-24 | $55.74 | $56.60 | $55.67 | $56.56 | $55.72 | 1,658,364 |
2022-03-23 | $56.17 | $56.41 | $55.65 | $55.76 | $54.94 | 2,321,505 |
2022-03-22 | $57.09 | $57.41 | $56.13 | $56.25 | $55.42 | 1,906,640 |
2022-03-21 | $57.26 | $57.61 | $56.58 | $56.77 | $55.93 | 1,765,303 |
2022-03-18 | $57.51 | $57.96 | $56.67 | $57.22 | $56.37 | 5,007,074 |
2022-03-17 | $56.87 | $57.76 | $56.64 | $57.47 | $56.62 | 1,581,502 |
2022-03-16 | $56.92 | $57.72 | $55.76 | $57.00 | $56.16 | 2,073,765 |
2022-03-15 | $57.01 | $57.24 | $56.18 | $56.90 | $56.06 | 1,646,215 |
2022-03-14 | $56.92 | $57.13 | $55.62 | $56.02 | $55.19 | 1,654,896 |
2022-03-11 | $57.71 | $57.87 | $56.36 | $56.64 | $55.80 | 1,354,506 |
2022-03-10 | $56.69 | $57.37 | $56.57 | $57.30 | $56.45 | 942,072 |
2022-03-09 | $57.31 | $58.09 | $57.14 | $57.27 | $56.42 | 1,346,797 |
2022-03-08 | $57.54 | $57.74 | $56.44 | $56.58 | $55.74 | 1,408,509 |
2022-03-07 | $58.05 | $58.89 | $57.58 | $57.60 | $56.75 | 1,364,440 |
2022-03-04 | $55.83 | $58.14 | $55.72 | $58.05 | $57.19 | 1,660,733 |
2022-03-03 | $56.01 | $56.48 | $55.68 | $56.28 | $55.45 | 1,049,734 |
2022-03-02 | $54.99 | $56.10 | $54.85 | $55.79 | $54.97 | 1,496,134 |
2022-03-01 | $55.01 | $55.34 | $53.84 | $54.31 | $53.51 | 1,960,934 |
2022-02-28 | $55.25 | $56.04 | $54.47 | $54.87 | $54.06 | 3,119,199 |
2022-02-25 | $54.71 | $56.06 | $54.43 | $56.04 | $55.21 | 1,624,588 |
2022-02-24 | $53.16 | $54.53 | $52.67 | $54.32 | $53.52 | 1,357,530 |
2022-02-23 | $54.86 | $55.32 | $53.81 | $53.85 | $53.05 | 1,256,988 |
2022-02-22 | $54.50 | $54.97 | $54.01 | $54.58 | $53.77 | 2,106,886 |
2022-02-18 | $54.23 | $54.97 | $54.15 | $54.24 | $53.44 | 3,814,631 |
2022-02-17 | $54.92 | $55.04 | $53.96 | $54.23 | $53.43 | 1,528,675 |
2022-02-16 | $54.82 | $55.17 | $54.28 | $55.07 | $54.26 | 1,376,708 |
2022-02-15 | $54.85 | $55.38 | $54.45 | $54.76 | $53.95 | 1,418,693 |
2022-02-14 | $55.39 | $55.92 | $54.42 | $54.61 | $53.80 | 1,955,871 |
2022-02-11 | $55.19 | $55.92 | $54.40 | $55.26 | $54.44 | 2,263,502 |
2022-02-10 | $56.11 | $57.21 | $54.79 | $55.10 | $54.29 | 2,970,536 |
2022-02-09 | $56.96 | $57.28 | $56.40 | $57.01 | $56.17 | 2,529,835 |
2022-02-08 | $56.41 | $56.55 | $55.49 | $55.70 | $54.88 | 1,320,278 |
2022-02-07 | $56.94 | $57.21 | $56.09 | $56.32 | $55.49 | 1,828,217 |
2022-02-04 | $57.04 | $57.63 | $56.26 | $57.00 | $56.16 | 1,063,298 |
2022-02-03 | $57.75 | $58.18 | $57.31 | $57.53 | $56.68 | 1,432,312 |
2022-02-02 | $56.29 | $58.05 | $56.22 | $57.96 | $57.10 | 1,759,590 |
2022-02-01 | $56.62 | $57.01 | $56.01 | $56.35 | $55.52 | 1,088,296 |
2022-01-31 | $56.15 | $56.91 | $55.78 | $56.84 | $56.00 | 1,626,097 |
2022-01-28 | $54.71 | $56.41 | $53.98 | $56.40 | $55.57 | 1,517,860 |
2022-01-27 | $56.25 | $56.58 | $54.58 | $54.61 | $53.80 | 1,500,420 |
2022-01-26 | $56.00 | $57.12 | $55.32 | $55.69 | $54.87 | 1,011,635 |
2022-01-25 | $55.47 | $56.46 | $54.78 | $56.00 | $55.17 | 1,309,322 |
2022-01-24 | $56.13 | $56.40 | $54.32 | $56.19 | $55.36 | 1,412,074 |
2022-01-21 | $56.86 | $57.36 | $56.25 | $56.33 | $55.50 | 1,329,296 |
2022-01-20 | $57.75 | $58.10 | $56.65 | $56.69 | $55.85 | 986,809 |
2022-01-19 | $58.96 | $59.03 | $57.43 | $57.46 | $56.61 | 926,645 |
2022-01-18 | $58.45 | $58.81 | $57.69 | $58.42 | $57.56 | 1,676,936 |
2022-01-14 | $58.89 | $58.90 | $57.98 | $58.58 | $57.71 | 876,103 |
2022-01-13 | $59.16 | $59.59 | $58.87 | $58.98 | $58.11 | 996,050 |
2022-01-12 | $58.09 | $59.16 | $58.09 | $58.91 | $58.04 | 1,274,816 |
2022-01-11 | $58.10 | $58.39 | $57.42 | $58.24 | $57.38 | 1,462,347 |
2022-01-10 | $57.83 | $58.50 | $57.66 | $58.01 | $57.15 | 1,384,791 |
2022-01-07 | $58.65 | $58.96 | $58.07 | $58.21 | $57.35 | 1,638,234 |
2022-01-06 | $59.39 | $59.79 | $58.97 | $59.23 | $57.99 | 1,277,815 |
2022-01-05 | $60.66 | $60.96 | $59.14 | $59.21 | $57.97 | 1,525,571 |
2022-01-04 | $60.00 | $61.06 | $59.99 | $60.79 | $59.52 | 1,530,473 |
2022-01-03 | $60.04 | $60.17 | $58.79 | $59.90 | $58.65 | 1,340,723 |
2021-12-31 | $59.90 | $60.42 | $59.80 | $59.99 | $58.74 | 912,306 |
2021-12-30 | $59.64 | $60.19 | $59.27 | $59.88 | $58.63 | 1,250,115 |
2021-12-29 | $59.63 | $59.98 | $58.97 | $59.82 | $58.57 | 1,273,047 |
2021-12-28 | $59.31 | $59.81 | $59.22 | $59.44 | $58.20 | 1,671,480 |
2021-12-27 | $58.83 | $59.44 | $58.56 | $59.43 | $58.19 | 1,030,975 |
2021-12-23 | $58.98 | $59.22 | $58.29 | $58.68 | $57.45 | 803,427 |
2021-12-22 | $58.14 | $58.94 | $58.05 | $58.81 | $57.58 | 879,308 |
2021-12-21 | $58.05 | $58.56 | $57.80 | $58.22 | $57.00 | 968,006 |
2021-12-20 | $57.35 | $58.02 | $57.13 | $57.69 | $56.49 | 1,288,594 |
2021-12-17 | $58.77 | $59.03 | $57.49 | $57.96 | $56.75 | 6,174,516 |
2021-12-16 | $59.57 | $59.79 | $58.09 | $58.69 | $57.46 | 1,788,146 |
2021-12-15 | $58.71 | $59.95 | $58.71 | $59.62 | $58.38 | 1,893,024 |
2021-12-14 | $59.35 | $59.58 | $58.11 | $58.59 | $57.37 | 2,806,105 |
2021-12-13 | $58.45 | $59.79 | $58.21 | $59.35 | $58.11 | 1,623,523 |
2021-12-10 | $58.56 | $58.56 | $57.90 | $58.38 | $57.16 | 1,378,124 |
2021-12-09 | $59.09 | $59.40 | $58.27 | $58.31 | $57.09 | 1,985,320 |
2021-12-08 | $58.73 | $59.15 | $58.18 | $59.09 | $57.86 | 2,292,914 |
2021-12-07 | $57.86 | $59.44 | $57.59 | $58.98 | $57.75 | 4,693,216 |
2021-12-06 | $56.83 | $58.18 | $56.83 | $57.47 | $56.27 | 1,789,009 |
2021-12-03 | $56.84 | $57.19 | $55.82 | $56.48 | $55.30 | 2,552,355 |
2021-12-02 | $54.86 | $57.06 | $54.83 | $56.65 | $55.47 | 1,943,174 |
2021-12-01 | $57.20 | $57.44 | $54.55 | $54.58 | $53.44 | 1,750,450 |
2021-11-30 | $57.04 | $58.18 | $56.73 | $56.73 | $55.55 | 5,260,162 |
2021-11-29 | $56.14 | $57.64 | $55.90 | $57.47 | $56.27 | 3,271,348 |
2021-11-26 | $56.64 | $56.94 | $55.53 | $55.69 | $54.53 | 892,176 |
2021-11-24 | $56.73 | $57.93 | $56.56 | $57.69 | $56.49 | 1,509,732 |
2021-11-23 | $55.80 | $56.81 | $55.39 | $56.71 | $55.53 | 1,073,777 |
2021-11-22 | $56.08 | $56.53 | $55.55 | $55.63 | $54.47 | 1,205,633 |
2021-11-19 | $56.69 | $56.69 | $55.61 | $56.15 | $54.98 | 1,166,153 |
2021-11-18 | $56.39 | $56.83 | $56.20 | $56.69 | $55.51 | 1,146,494 |
2021-11-17 | $55.99 | $56.37 | $54.22 | $56.32 | $55.14 | 1,451,491 |
2021-11-16 | $56.99 | $57.06 | $56.10 | $56.13 | $54.96 | 1,766,687 |
2021-11-15 | $56.11 | $56.94 | $55.85 | $56.94 | $55.75 | 871,653 |
2021-11-12 | $55.94 | $56.28 | $55.63 | $55.90 | $54.73 | 934,418 |
2021-11-11 | $55.30 | $55.89 | $55.01 | $55.87 | $54.70 | 1,271,821 |
2021-11-10 | $55.21 | $55.83 | $54.98 | $55.45 | $54.29 | 1,334,832 |
2021-11-09 | $55.00 | $55.22 | $54.69 | $55.22 | $54.07 | 1,224,036 |
2021-11-08 | $54.40 | $54.93 | $53.98 | $54.88 | $53.73 | 2,074,457 |
2021-11-05 | $54.60 | $55.26 | $54.55 | $54.81 | $53.67 | 1,212,633 |
2021-11-04 | $55.08 | $55.32 | $53.67 | $54.15 | $53.02 | 1,345,222 |
2021-11-03 | $55.22 | $55.56 | $54.72 | $55.17 | $54.02 | 2,140,412 |
2021-11-02 | $55.46 | $55.46 | $54.54 | $55.20 | $54.05 | 1,447,563 |
2021-11-01 | $55.57 | $55.65 | $53.79 | $55.03 | $53.88 | 1,744,865 |
2021-10-29 | $56.01 | $56.21 | $55.12 | $55.53 | $54.37 | 2,243,228 |
2021-10-28 | $55.58 | $56.45 | $55.50 | $56.26 | $55.09 | 1,746,059 |
2021-10-27 | $54.86 | $56.02 | $54.86 | $55.45 | $54.29 | 1,321,994 |
2021-10-26 | $54.68 | $55.53 | $54.28 | $55.14 | $53.99 | 1,238,000 |
2021-10-25 | $55.13 | $55.13 | $54.46 | $54.67 | $53.53 | 1,161,832 |
2021-10-22 | $55.05 | $55.15 | $54.68 | $54.99 | $53.84 | 878,505 |
2021-10-21 | $54.83 | $54.88 | $54.46 | $54.79 | $53.65 | 1,139,797 |
2021-10-20 | $53.87 | $54.79 | $53.81 | $54.72 | $53.58 | 1,279,979 |
2021-10-19 | $54.61 | $54.72 | $53.87 | $53.94 | $52.81 | 702,467 |
2021-10-18 | $53.75 | $54.53 | $53.60 | $54.39 | $53.25 | 1,122,779 |
2021-10-15 | $55.34 | $55.40 | $53.77 | $53.94 | $52.81 | 2,225,600 |
2021-10-14 | $54.73 | $55.14 | $54.27 | $55.07 | $53.92 | 887,861 |
2021-10-13 | $53.41 | $54.51 | $53.21 | $54.35 | $53.22 | 1,740,160 |
2021-10-12 | $53.27 | $53.83 | $52.85 | $53.60 | $52.48 | 1,607,868 |
2021-10-11 | $53.00 | $53.56 | $52.43 | $52.89 | $51.79 | 948,568 |
2021-10-08 | $53.50 | $53.80 | $53.01 | $53.04 | $51.93 | 1,148,343 |
2021-10-07 | $54.01 | $54.19 | $53.25 | $53.54 | $52.42 | 2,460,316 |
2021-10-06 | $53.23 | $54.12 | $52.40 | $54.00 | $52.52 | 1,311,470 |
2021-10-05 | $53.94 | $53.99 | $53.06 | $53.53 | $52.06 | 1,659,736 |
2021-10-04 | $53.33 | $53.95 | $53.01 | $53.74 | $52.26 | 1,983,871 |
2021-10-01 | $53.41 | $53.82 | $52.48 | $53.54 | $52.07 | 1,408,688 |
2021-09-30 | $53.83 | $53.93 | $52.77 | $52.98 | $51.52 | 2,485,562 |
2021-09-29 | $53.08 | $53.86 | $52.88 | $53.53 | $52.06 | 1,181,410 |
2021-09-28 | $52.32 | $52.94 | $51.92 | $52.69 | $51.24 | 1,617,939 |
2021-09-27 | $53.63 | $54.09 | $52.60 | $52.69 | $51.24 | 1,868,948 |
2021-09-24 | $53.74 | $54.32 | $53.51 | $53.55 | $52.08 | 1,603,972 |
2021-09-23 | $54.06 | $54.58 | $53.80 | $53.98 | $52.50 | 2,757,784 |
2021-09-22 | $53.81 | $54.15 | $53.53 | $53.64 | $52.17 | 2,201,324 |
2021-09-21 | $53.59 | $54.06 | $53.26 | $53.32 | $51.86 | 1,930,201 |
2021-09-20 | $52.67 | $53.53 | $52.53 | $53.14 | $51.68 | 3,125,262 |
2021-09-17 | $53.43 | $53.86 | $52.98 | $53.18 | $51.72 | 7,464,795 |
2021-09-16 | $53.70 | $54.09 | $53.17 | $53.75 | $52.27 | 1,837,604 |
2021-09-15 | $53.49 | $54.16 | $53.34 | $53.65 | $52.18 | 1,499,122 |
2021-09-14 | $53.55 | $53.78 | $53.00 | $53.46 | $51.99 | 1,175,809 |
2021-09-13 | $53.57 | $53.92 | $53.14 | $53.34 | $51.88 | 1,765,193 |
2021-09-10 | $53.66 | $53.70 | $52.72 | $52.75 | $51.30 | 1,418,352 |
2021-09-09 | $54.35 | $54.35 | $53.52 | $53.56 | $52.09 | 1,639,267 |
2021-09-08 | $53.62 | $54.81 | $53.42 | $54.50 | $53.00 | 1,804,605 |
2021-09-07 | $55.11 | $55.11 | $53.05 | $53.85 | $52.37 | 2,240,217 |
2021-09-03 | $55.19 | $55.55 | $54.58 | $55.37 | $53.85 | 1,529,082 |
2021-09-02 | $55.50 | $55.64 | $54.73 | $55.46 | $53.94 | 1,919,219 |
2021-09-01 | $54.38 | $55.43 | $54.19 | $55.29 | $53.77 | 2,164,234 |
2021-08-31 | $53.33 | $54.09 | $53.16 | $54.02 | $52.54 | 2,988,739 |
2021-08-30 | $52.85 | $53.57 | $52.62 | $53.46 | $51.99 | 1,148,737 |
2021-08-27 | $52.78 | $53.25 | $52.55 | $52.81 | $51.36 | 1,159,693 |
2021-08-26 | $52.24 | $52.80 | $52.03 | $52.49 | $51.05 | 1,237,183 |
2021-08-25 | $52.15 | $52.72 | $51.80 | $52.18 | $50.75 | 1,520,777 |
2021-08-24 | $52.77 | $52.93 | $51.79 | $52.13 | $50.70 | 1,506,478 |
2021-08-23 | $53.05 | $53.30 | $52.47 | $52.63 | $51.18 | 1,118,368 |
2021-08-20 | $52.88 | $53.42 | $52.43 | $53.09 | $51.63 | 1,258,216 |
2021-08-19 | $52.42 | $53.14 | $52.19 | $53.00 | $51.54 | 1,165,451 |
2021-08-18 | $52.86 | $53.01 | $52.43 | $52.62 | $51.17 | 2,276,383 |
2021-08-17 | $53.29 | $53.39 | $52.29 | $53.00 | $51.54 | 2,123,690 |
2021-08-16 | $53.43 | $54.01 | $53.30 | $53.45 | $51.98 | 1,728,037 |
2021-08-13 | $53.19 | $53.61 | $53.07 | $53.49 | $52.02 | 1,426,624 |
2021-08-12 | $53.45 | $53.60 | $52.98 | $53.23 | $51.77 | 1,733,458 |
2021-08-11 | $53.84 | $54.12 | $53.22 | $53.30 | $51.84 | 2,170,358 |
2021-08-10 | $54.64 | $54.79 | $53.72 | $53.75 | $52.27 | 2,418,928 |
2021-08-09 | $54.69 | $55.03 | $54.33 | $54.60 | $53.10 | 1,565,865 |
2021-08-06 | $55.45 | $55.74 | $54.85 | $54.88 | $53.37 | 2,125,723 |
2021-08-05 | $55.27 | $55.45 | $54.67 | $55.27 | $53.75 | 996,978 |
2021-08-04 | $55.03 | $55.22 | $54.59 | $54.86 | $53.35 | 1,023,509 |
2021-08-03 | $55.10 | $55.21 | $54.63 | $55.13 | $53.62 | 1,218,953 |
2021-08-02 | $55.06 | $55.86 | $54.63 | $54.99 | $53.48 | 1,454,932 |
2021-07-30 | $55.73 | $56.31 | $54.83 | $54.99 | $53.48 | 2,639,612 |
2021-07-29 | $55.34 | $55.94 | $54.93 | $55.59 | $54.06 | 1,734,295 |
2021-07-28 | $55.29 | $55.52 | $54.90 | $55.08 | $53.57 | 1,545,745 |
2021-07-27 | $55.01 | $55.42 | $54.65 | $55.21 | $53.69 | 1,707,162 |
2021-07-26 | $54.70 | $55.16 | $54.45 | $55.07 | $53.56 | 2,070,594 |
2021-07-23 | $54.52 | $55.06 | $54.27 | $54.93 | $53.42 | 1,972,360 |
2021-07-22 | $54.23 | $54.43 | $53.84 | $54.34 | $52.85 | 4,802,335 |
2021-07-21 | $54.24 | $55.05 | $54.17 | $54.35 | $52.86 | 2,025,747 |
2021-07-20 | $52.98 | $54.53 | $52.72 | $54.17 | $52.68 | 2,389,530 |
2021-07-19 | $52.74 | $53.10 | $52.08 | $52.71 | $51.26 | 4,088,626 |
2021-07-16 | $52.97 | $53.34 | $52.82 | $53.25 | $51.79 | 2,025,777 |
2021-07-15 | $52.43 | $52.85 | $52.21 | $52.77 | $51.32 | 1,637,097 |
2021-07-14 | $51.82 | $52.44 | $51.70 | $52.32 | $50.88 | 1,656,002 |
2021-07-13 | $52.05 | $52.33 | $51.48 | $51.90 | $50.47 | 2,279,181 |
2021-07-12 | $51.63 | $52.59 | $51.58 | $52.28 | $50.84 | 2,053,916 |
2021-07-09 | $51.38 | $51.97 | $50.92 | $51.96 | $50.53 | 2,629,978 |
2021-07-08 | $50.59 | $51.29 | $50.27 | $51.14 | $49.39 | 2,842,008 |
2021-07-07 | $50.20 | $51.25 | $49.94 | $50.98 | $49.24 | 2,288,316 |
2021-07-06 | $49.71 | $50.49 | $49.21 | $50.37 | $48.65 | 2,972,317 |
2021-07-02 | $49.59 | $50.04 | $49.50 | $49.72 | $48.02 | 1,827,240 |
2021-07-01 | $49.02 | $49.98 | $48.85 | $49.59 | $47.89 | 1,618,258 |
2021-06-30 | $49.47 | $49.91 | $48.92 | $48.98 | $47.30 | 2,102,764 |
2021-06-29 | $49.78 | $49.97 | $49.32 | $49.47 | $47.78 | 1,367,523 |
2021-06-28 | $50.01 | $50.04 | $49.19 | $49.78 | $48.08 | 2,017,587 |
2021-06-25 | $49.60 | $49.90 | $49.42 | $49.86 | $48.15 | 1,386,071 |
2021-06-24 | $49.67 | $49.85 | $49.27 | $49.61 | $47.91 | 1,844,478 |
2021-06-23 | $49.42 | $49.87 | $49.27 | $49.58 | $47.88 | 1,536,249 |
2021-06-22 | $49.59 | $49.73 | $49.29 | $49.46 | $47.77 | 1,940,357 |
2021-06-21 | $48.48 | $49.72 | $48.36 | $49.55 | $47.86 | 1,568,616 |
2021-06-18 | $49.18 | $49.63 | $48.21 | $48.23 | $46.58 | 3,362,594 |
2021-06-17 | $49.16 | $49.35 | $48.71 | $49.21 | $47.53 | 2,360,478 |
2021-06-16 | $49.74 | $49.95 | $49.19 | $49.21 | $47.53 | 1,244,563 |
2021-06-15 | $49.96 | $50.08 | $49.58 | $49.61 | $47.91 | 1,279,552 |
2021-06-14 | $50.13 | $50.17 | $49.80 | $50.12 | $48.41 | 1,437,753 |
2021-06-11 | $50.26 | $50.30 | $49.81 | $50.29 | $48.57 | 2,364,677 |
2021-06-10 | $49.76 | $50.60 | $49.66 | $50.19 | $48.47 | 1,331,581 |
2021-06-09 | $49.75 | $50.03 | $49.41 | $49.67 | $47.97 | 1,613,227 |
2021-06-08 | $49.56 | $50.13 | $49.48 | $49.58 | $47.88 | 2,849,977 |
2021-06-07 | $49.21 | $49.82 | $48.99 | $49.38 | $47.69 | 2,365,003 |
2021-06-04 | $49.31 | $49.50 | $48.69 | $49.03 | $47.35 | 1,605,620 |
2021-06-03 | $49.44 | $49.44 | $48.91 | $49.05 | $47.37 | 2,531,492 |
2021-06-02 | $48.94 | $49.53 | $48.66 | $49.45 | $47.76 | 2,464,315 |
2021-06-01 | $47.86 | $48.79 | $47.62 | $48.74 | $47.07 | 1,823,448 |
2021-05-28 | $47.40 | $47.81 | $47.12 | $47.63 | $46.00 | 1,484,070 |
2021-05-27 | $47.33 | $47.35 | $46.93 | $46.98 | $45.37 | 3,367,060 |
2021-05-26 | $47.11 | $47.50 | $46.86 | $47.06 | $45.45 | 1,277,663 |
2021-05-25 | $47.03 | $47.19 | $46.58 | $47.05 | $45.44 | 1,376,778 |
2021-05-24 | $46.55 | $47.21 | $46.39 | $46.97 | $45.36 | 1,352,770 |
2021-05-21 | $46.46 | $46.74 | $46.23 | $46.37 | $44.78 | 1,144,289 |
2021-05-20 | $45.76 | $46.60 | $45.62 | $46.46 | $44.87 | 1,312,806 |
2021-05-19 | $45.91 | $46.01 | $45.08 | $45.79 | $44.22 | 1,468,550 |
2021-05-18 | $46.24 | $46.58 | $45.88 | $46.23 | $44.65 | 1,286,966 |
2021-05-17 | $46.39 | $46.54 | $46.07 | $46.40 | $44.81 | 1,246,848 |
2021-05-14 | $45.83 | $46.56 | $45.79 | $46.39 | $44.80 | 1,623,976 |
2021-05-13 | $44.90 | $46.26 | $44.85 | $45.87 | $44.30 | 1,385,022 |
2021-05-12 | $46.21 | $46.36 | $44.68 | $44.84 | $43.31 | 2,081,735 |
2021-05-11 | $46.26 | $46.47 | $45.67 | $46.12 | $44.54 | 1,829,381 |
2021-05-10 | $46.49 | $47.24 | $46.36 | $46.66 | $45.06 | 1,040,608 |
2021-05-07 | $45.69 | $46.44 | $45.69 | $46.29 | $44.71 | 1,393,667 |
2021-05-06 | $45.12 | $45.94 | $44.90 | $45.88 | $44.31 | 1,976,743 |
2021-05-05 | $45.35 | $45.60 | $44.77 | $45.01 | $43.47 | 1,864,300 |
2021-05-04 | $46.15 | $46.44 | $45.27 | $45.57 | $44.01 | 2,408,145 |
2021-05-03 | $46.78 | $46.89 | $46.06 | $46.12 | $44.54 | 1,429,542 |
2021-04-30 | $45.92 | $46.57 | $45.74 | $46.45 | $44.86 | 2,039,900 |
2021-04-29 | $46.09 | $46.58 | $45.84 | $46.01 | $44.44 | 1,928,841 |
2021-04-28 | $46.99 | $47.14 | $45.77 | $45.80 | $44.23 | 2,218,752 |
2021-04-27 | $46.90 | $47.28 | $46.38 | $46.80 | $45.20 | 2,813,687 |
2021-04-26 | $46.98 | $47.15 | $46.60 | $46.81 | $45.21 | 1,822,512 |
2021-04-23 | $46.12 | $46.97 | $46.03 | $46.78 | $45.18 | 2,056,945 |
2021-04-22 | $46.51 | $46.79 | $46.14 | $46.15 | $44.57 | 1,791,424 |
2021-04-21 | $45.97 | $46.62 | $45.64 | $46.41 | $44.82 | 1,745,956 |
2021-04-20 | $45.10 | $46.13 | $45.10 | $45.82 | $44.25 | 2,332,560 |
2021-04-19 | $45.19 | $45.19 | $44.78 | $45.13 | $43.59 | 983,588 |
2021-04-16 | $45.18 | $45.23 | $44.72 | $45.02 | $43.48 | 1,314,615 |
2021-04-15 | $44.24 | $44.97 | $44.23 | $44.87 | $43.34 | 1,711,097 |
2021-04-14 | $44.38 | $44.75 | $44.15 | $44.18 | $42.67 | 1,324,960 |
2021-04-13 | $44.05 | $44.44 | $43.91 | $44.41 | $42.89 | 2,246,143 |
2021-04-12 | $44.06 | $44.25 | $43.62 | $44.16 | $42.65 | 1,649,934 |
2021-04-09 | $44.15 | $44.27 | $43.79 | $44.06 | $42.55 | 1,495,524 |
2021-04-08 | $44.06 | $44.30 | $43.82 | $43.97 | $42.47 | 1,166,379 |
2021-04-07 | $44.33 | $44.66 | $43.95 | $44.62 | $42.74 | 1,647,915 |
2021-04-06 | $43.71 | $44.09 | $43.50 | $44.05 | $42.20 | 2,392,075 |
2021-04-05 | $44.62 | $44.70 | $43.20 | $43.81 | $41.97 | 2,368,610 |
2021-04-01 | $44.02 | $44.38 | $43.71 | $44.36 | $42.49 | 2,441,313 |
2021-03-31 | $43.31 | $44.41 | $42.93 | $43.86 | $42.01 | 5,540,080 |
2021-03-30 | $44.36 | $44.68 | $44.25 | $44.40 | $42.53 | 1,436,025 |
2021-03-29 | $44.51 | $44.77 | $43.95 | $44.41 | $42.54 | 1,552,536 |
2021-03-26 | $44.43 | $44.81 | $44.29 | $44.76 | $42.88 | 1,393,642 |
2021-03-25 | $43.53 | $44.53 | $42.83 | $44.30 | $42.43 | 1,985,306 |
2021-03-24 | $43.54 | $44.15 | $43.40 | $43.50 | $41.67 | 2,526,986 |
2021-03-23 | $43.47 | $43.87 | $43.27 | $43.70 | $41.86 | 1,386,402 |
2021-03-22 | $43.26 | $43.75 | $42.97 | $43.53 | $41.70 | 1,647,215 |
2021-03-19 | $44.90 | $44.97 | $43.30 | $43.34 | $41.52 | 3,060,840 |
2021-03-18 | $44.97 | $45.33 | $44.64 | $45.00 | $43.11 | 1,844,645 |
2021-03-17 | $44.84 | $45.26 | $44.42 | $45.20 | $43.30 | 1,849,536 |
2021-03-16 | $45.64 | $45.89 | $44.45 | $44.72 | $42.84 | 1,736,308 |
2021-03-15 | $45.41 | $46.03 | $44.85 | $45.60 | $43.68 | 2,192,102 |
2021-03-12 | $44.10 | $45.21 | $43.93 | $45.15 | $43.25 | 2,849,124 |
2021-03-11 | $43.33 | $44.01 | $43.18 | $43.60 | $41.76 | 2,264,648 |
2021-03-10 | $42.92 | $43.58 | $42.25 | $43.34 | $41.52 | 2,329,543 |
2021-03-09 | $43.21 | $43.88 | $42.88 | $42.92 | $41.11 | 1,458,520 |
2021-03-08 | $42.89 | $43.84 | $42.48 | $43.45 | $41.62 | 2,011,193 |
2021-03-05 | $42.50 | $42.94 | $41.69 | $42.55 | $40.76 | 2,311,149 |
2021-03-04 | $42.81 | $43.21 | $41.74 | $42.34 | $40.56 | 2,444,928 |
2021-03-03 | $42.25 | $43.27 | $42.08 | $42.69 | $40.89 | 1,725,638 |
2021-03-02 | $41.91 | $42.44 | $41.63 | $42.11 | $40.34 | 1,961,439 |
2021-03-01 | $41.83 | $42.64 | $41.75 | $42.09 | $40.32 | 1,958,753 |
2021-02-26 | $42.37 | $42.52 | $41.15 | $41.17 | $39.44 | 2,569,036 |
2021-02-25 | $43.40 | $43.66 | $42.14 | $42.38 | $40.60 | 1,618,578 |
2021-02-24 | $43.43 | $43.69 | $43.10 | $43.43 | $41.60 | 2,016,323 |
2021-02-23 | $42.77 | $43.69 | $42.60 | $43.48 | $41.65 | 2,041,971 |
2021-02-22 | $42.29 | $42.75 | $42.05 | $42.44 | $40.65 | 1,484,222 |
2021-02-19 | $42.10 | $42.41 | $41.80 | $42.22 | $40.44 | 2,797,236 |
2021-02-18 | $42.18 | $42.57 | $41.86 | $41.96 | $40.19 | 1,809,008 |
2021-02-17 | $42.51 | $42.54 | $41.89 | $42.30 | $40.52 | 1,422,953 |
2021-02-16 | $42.71 | $42.86 | $42.05 | $42.50 | $40.71 | 1,338,199 |
2021-02-12 | $43.29 | $43.47 | $42.61 | $42.71 | $40.91 | 1,899,312 |
2021-02-11 | $42.00 | $43.39 | $41.54 | $43.32 | $41.50 | 2,279,805 |
2021-02-10 | $39.48 | $41.89 | $39.21 | $41.73 | $39.97 | 1,743,065 |
2021-02-09 | $41.16 | $41.26 | $40.72 | $41.17 | $39.44 | 1,300,760 |
2021-02-08 | $40.23 | $41.06 | $39.86 | $40.96 | $39.24 | 1,608,535 |
2021-02-05 | $39.98 | $40.11 | $39.54 | $40.07 | $38.38 | 1,000,239 |
2021-02-04 | $39.23 | $40.24 | $38.92 | $39.74 | $38.07 | 1,553,735 |
2021-02-03 | $38.50 | $39.45 | $38.29 | $39.28 | $37.63 | 1,399,496 |
2021-02-02 | $38.86 | $39.15 | $38.59 | $38.86 | $37.22 | 1,291,503 |
2021-02-01 | $38.61 | $38.83 | $37.85 | $38.76 | $37.13 | 1,533,454 |
2021-01-29 | $38.64 | $39.13 | $37.99 | $38.45 | $36.83 | 1,152,399 |
2021-01-28 | $38.25 | $39.51 | $38.08 | $38.92 | $37.28 | 1,798,292 |
2021-01-27 | $38.95 | $39.39 | $37.93 | $38.16 | $36.55 | 1,390,404 |
2021-01-26 | $39.10 | $39.46 | $38.78 | $39.21 | $37.56 | 1,453,400 |
2021-01-25 | $38.98 | $39.35 | $38.60 | $39.01 | $37.37 | 1,546,702 |
2021-01-22 | $39.09 | $39.38 | $38.96 | $39.11 | $37.46 | 1,201,348 |
2021-01-21 | $39.15 | $39.55 | $38.79 | $39.27 | $37.62 | 1,117,249 |
2021-01-20 | $38.38 | $39.60 | $38.11 | $39.47 | $37.81 | 2,074,931 |
2021-01-19 | $39.64 | $39.64 | $38.47 | $38.68 | $37.05 | 1,902,876 |
2021-01-15 | $38.67 | $39.52 | $38.56 | $39.42 | $37.76 | 1,972,202 |
2021-01-14 | $38.46 | $38.98 | $38.14 | $38.73 | $37.10 | 2,074,931 |
2021-01-13 | $37.55 | $38.28 | $37.34 | $38.25 | $36.64 | 1,291,555 |
2021-01-12 | $37.00 | $37.71 | $36.75 | $37.53 | $35.95 | 2,523,247 |
2021-01-11 | $37.38 | $37.52 | $36.77 | $37.05 | $35.49 | 1,485,601 |
2021-01-08 | $37.23 | $37.44 | $36.97 | $37.38 | $35.81 | 879,061 |
2021-01-07 | $38.13 | $38.16 | $37.25 | $37.56 | $35.64 | 1,860,195 |
2021-01-06 | $37.21 | $38.33 | $36.87 | $38.16 | $36.20 | 2,765,855 |
2021-01-05 | $37.00 | $37.30 | $36.73 | $36.79 | $34.90 | 1,826,740 |
2021-01-04 | $38.43 | $38.68 | $36.84 | $36.85 | $34.96 | 2,152,060 |
2020-12-31 | $37.95 | $38.50 | $37.49 | $38.43 | $36.46 | 1,255,543 |
2020-12-30 | $37.53 | $38.06 | $37.51 | $37.97 | $36.02 | 904,606 |
2020-12-29 | $38.05 | $38.35 | $37.40 | $37.47 | $35.55 | 1,126,520 |
2020-12-28 | $37.40 | $38.09 | $37.40 | $38.02 | $36.07 | 841,864 |
2020-12-24 | $37.14 | $37.37 | $36.85 | $37.32 | $35.41 | 326,620 |
2020-12-23 | $37.60 | $37.95 | $37.00 | $37.03 | $35.13 | 1,257,649 |
2020-12-22 | $37.08 | $37.44 | $36.69 | $37.37 | $35.46 | 1,135,699 |
2020-12-21 | $36.37 | $37.13 | $36.11 | $36.94 | $35.05 | 2,167,318 |
2020-12-18 | $38.30 | $38.44 | $36.68 | $37.01 | $35.11 | 5,491,814 |
2020-12-17 | $38.18 | $38.41 | $37.69 | $38.39 | $36.42 | 1,698,166 |
2020-12-16 | $38.56 | $38.79 | $37.87 | $37.99 | $36.04 | 2,250,969 |
2020-12-15 | $37.74 | $38.40 | $37.13 | $38.39 | $36.42 | 2,039,050 |
2020-12-14 | $38.66 | $38.86 | $37.51 | $37.59 | $35.66 | 1,391,828 |
2020-12-11 | $38.05 | $38.43 | $37.82 | $38.14 | $36.19 | 1,673,228 |
2020-12-10 | $39.24 | $39.72 | $38.32 | $38.33 | $36.37 | 2,662,864 |
2020-12-09 | $40.10 | $40.47 | $39.31 | $39.62 | $37.59 | 3,112,767 |
2020-12-08 | $40.22 | $40.81 | $40.18 | $40.18 | $38.12 | 1,717,324 |
2020-12-07 | $40.69 | $41.07 | $40.29 | $40.61 | $38.53 | 2,711,404 |
2020-12-04 | $40.30 | $40.86 | $40.13 | $40.68 | $38.60 | 1,790,410 |
2020-12-03 | $39.40 | $40.28 | $39.21 | $40.00 | $37.95 | 1,460,645 |
2020-12-02 | $38.74 | $40.03 | $38.60 | $39.38 | $37.36 | 2,147,188 |
2020-12-01 | $39.17 | $39.44 | $38.54 | $38.63 | $36.65 | 2,003,388 |
2020-11-30 | $39.18 | $39.41 | $38.23 | $38.47 | $36.50 | 7,764,116 |
2020-11-27 | $39.76 | $39.76 | $38.62 | $39.22 | $37.21 | 879,261 |
2020-11-25 | $40.02 | $40.07 | $39.34 | $39.76 | $37.72 | 2,189,033 |
2020-11-24 | $40.37 | $40.60 | $39.94 | $40.14 | $38.08 | 1,895,379 |
2020-11-23 | $39.61 | $40.03 | $39.21 | $39.67 | $37.64 | 2,266,450 |
2020-11-20 | $39.05 | $39.38 | $38.64 | $39.23 | $37.22 | 1,812,094 |
2020-11-19 | $38.23 | $38.87 | $37.69 | $38.80 | $36.81 | 1,998,847 |
2020-11-18 | $40.31 | $40.44 | $38.61 | $38.62 | $36.64 | 1,942,189 |
2020-11-17 | $39.79 | $40.48 | $39.41 | $40.28 | $38.22 | 1,376,308 |
2020-11-16 | $40.28 | $40.64 | $39.30 | $40.27 | $38.21 | 2,107,766 |
2020-11-13 | $38.32 | $39.01 | $38.29 | $38.87 | $36.88 | 1,745,949 |
2020-11-12 | $38.39 | $38.68 | $37.46 | $38.12 | $36.17 | 1,752,105 |
2020-11-11 | $39.93 | $40.23 | $38.40 | $38.68 | $36.70 | 2,679,620 |
2020-11-10 | $38.30 | $40.34 | $38.24 | $39.92 | $37.87 | 4,248,229 |
2020-11-09 | $36.67 | $41.30 | $36.64 | $38.15 | $36.20 | 3,542,339 |
2020-11-06 | $33.79 | $34.50 | $33.40 | $33.52 | $31.80 | 1,673,822 |
2020-11-05 | $34.34 | $34.52 | $33.83 | $33.85 | $32.12 | 2,788,181 |
2020-11-04 | $34.42 | $34.67 | $33.59 | $34.23 | $32.48 | 3,472,090 |
2020-11-03 | $33.09 | $34.81 | $33.06 | $34.57 | $32.80 | 2,955,102 |
2020-11-02 | $31.60 | $32.83 | $31.35 | $32.79 | $31.11 | 2,944,023 |
2020-10-30 | $29.70 | $31.55 | $29.70 | $31.24 | $29.64 | 3,768,226 |
2020-10-29 | $29.60 | $30.51 | $29.34 | $29.92 | $28.39 | 3,451,701 |
2020-10-28 | $30.41 | $30.71 | $29.44 | $29.60 | $28.08 | 3,155,233 |
2020-10-27 | $31.86 | $32.28 | $31.08 | $31.09 | $29.50 | 2,081,981 |
2020-10-26 | $32.50 | $32.66 | $31.65 | $31.95 | $30.31 | 1,949,041 |
2020-10-23 | $33.05 | $33.26 | $32.66 | $32.79 | $31.11 | 1,222,988 |
2020-10-22 | $32.44 | $32.87 | $32.32 | $32.78 | $31.10 | 1,660,523 |
2020-10-21 | $32.32 | $32.65 | $32.07 | $32.42 | $30.76 | 1,517,061 |
2020-10-20 | $32.47 | $32.66 | $32.18 | $32.32 | $30.66 | 1,493,256 |
2020-10-19 | $33.13 | $33.22 | $32.13 | $32.14 | $30.49 | 2,180,788 |
2020-10-16 | $33.65 | $33.74 | $33.01 | $33.01 | $31.32 | 2,053,221 |
2020-10-15 | $33.58 | $34.24 | $33.52 | $33.81 | $32.08 | 1,182,664 |
2020-10-14 | $34.40 | $34.50 | $33.76 | $33.86 | $32.13 | 1,300,069 |
2020-10-13 | $35.04 | $35.49 | $34.24 | $34.42 | $32.66 | 1,715,641 |
2020-10-12 | $35.43 | $35.59 | $34.92 | $35.54 | $33.72 | 1,928,363 |
2020-10-09 | $35.97 | $35.97 | $35.23 | $35.47 | $33.65 | 1,325,296 |
2020-10-08 | $35.01 | $35.79 | $34.89 | $35.74 | $33.91 | 2,689,476 |
2020-10-07 | $35.17 | $35.51 | $34.63 | $35.21 | $33.07 | 2,699,317 |
2020-10-06 | $35.28 | $35.67 | $34.78 | $35.06 | $32.93 | 2,076,075 |
2020-10-05 | $34.97 | $35.13 | $34.20 | $35.11 | $32.98 | 2,060,945 |
2020-10-02 | $33.34 | $34.90 | $32.86 | $34.74 | $32.63 | 2,583,687 |
2020-10-01 | $32.61 | $33.81 | $32.56 | $33.80 | $31.75 | 2,846,481 |
2020-09-30 | $32.61 | $32.85 | $32.18 | $32.61 | $30.63 | 3,112,233 |
2020-09-29 | $32.86 | $33.05 | $32.13 | $32.32 | $30.36 | 1,434,892 |
2020-09-28 | $33.01 | $33.38 | $32.59 | $33.00 | $31.00 | 1,576,194 |
2020-09-25 | $31.77 | $32.43 | $31.62 | $32.41 | $30.44 | 2,399,744 |
2020-09-24 | $31.87 | $32.27 | $31.62 | $31.84 | $29.91 | 2,192,471 |
2020-09-23 | $32.88 | $33.18 | $31.96 | $32.00 | $30.06 | 2,137,679 |
2020-09-22 | $32.19 | $33.10 | $32.16 | $32.85 | $30.86 | 2,247,757 |
2020-09-21 | $33.33 | $33.46 | $32.01 | $32.15 | $30.20 | 2,959,377 |
2020-09-18 | $34.52 | $34.75 | $33.86 | $33.90 | $31.84 | 3,526,057 |
2020-09-17 | $34.77 | $35.12 | $34.47 | $34.76 | $32.65 | 2,004,547 |
2020-09-16 | $34.94 | $35.37 | $34.73 | $34.96 | $32.84 | 1,811,947 |
2020-09-15 | $35.00 | $35.39 | $34.66 | $34.80 | $32.69 | 1,779,858 |
2020-09-14 | $33.90 | $35.43 | $33.90 | $35.19 | $33.05 | 2,750,013 |
2020-09-11 | $34.08 | $34.23 | $33.45 | $33.66 | $31.62 | 2,490,928 |
2020-09-10 | $34.57 | $34.75 | $33.89 | $34.20 | $32.12 | 2,459,899 |
2020-09-09 | $34.72 | $35.16 | $34.15 | $34.45 | $32.36 | 1,896,556 |
2020-09-08 | $35.15 | $35.39 | $34.20 | $34.62 | $32.52 | 2,105,107 |
2020-09-04 | $35.28 | $35.74 | $34.62 | $35.31 | $33.17 | 2,098,835 |
2020-09-03 | $35.55 | $36.07 | $34.96 | $35.14 | $33.01 | 2,948,592 |
2020-09-02 | $34.55 | $35.21 | $34.24 | $35.17 | $33.04 | 2,377,242 |
2020-09-01 | $34.56 | $34.71 | $34.16 | $34.60 | $32.50 | 1,740,380 |
2020-08-31 | $34.94 | $34.94 | $34.44 | $34.81 | $32.70 | 1,944,915 |
2020-08-28 | $35.00 | $35.11 | $34.38 | $35.09 | $32.96 | 1,292,735 |
2020-08-27 | $34.00 | $35.09 | $33.75 | $34.93 | $32.81 | 1,763,879 |
2020-08-26 | $34.52 | $34.55 | $33.65 | $33.79 | $31.74 | 1,398,850 |
2020-08-25 | $34.53 | $34.80 | $34.15 | $34.62 | $32.52 | 1,255,331 |
2020-08-24 | $34.08 | $34.53 | $33.50 | $34.53 | $32.43 | 1,227,713 |
2020-08-21 | $34.52 | $34.62 | $33.63 | $34.08 | $32.01 | 1,362,861 |
2020-08-20 | $34.03 | $34.73 | $33.95 | $34.40 | $32.31 | 1,002,606 |
2020-08-19 | $35.18 | $35.40 | $33.87 | $34.18 | $32.11 | 1,857,840 |
2020-08-18 | $35.28 | $35.28 | $34.51 | $35.18 | $33.04 | 1,336,165 |
2020-08-17 | $35.01 | $35.18 | $34.66 | $35.05 | $32.92 | 1,666,469 |
2020-08-14 | $34.64 | $35.48 | $34.52 | $35.02 | $32.89 | 2,593,573 |
2020-08-13 | $35.68 | $36.01 | $34.59 | $34.71 | $32.60 | 1,816,972 |
2020-08-12 | $35.97 | $36.06 | $35.54 | $35.89 | $33.71 | 902,712 |
2020-08-11 | $36.33 | $36.51 | $35.60 | $35.79 | $33.62 | 1,400,815 |
2020-08-10 | $35.94 | $36.26 | $35.64 | $35.97 | $33.79 | 754,351 |
2020-08-07 | $35.28 | $35.89 | $35.19 | $35.89 | $33.71 | 892,466 |
2020-08-06 | $35.24 | $35.74 | $34.99 | $35.49 | $33.34 | 911,502 |
2020-08-05 | $35.40 | $35.63 | $34.99 | $35.52 | $33.36 | 1,215,248 |
2020-08-04 | $34.79 | $35.48 | $34.59 | $35.18 | $33.04 | 1,374,695 |
2020-08-03 | $35.73 | $35.77 | $34.94 | $35.12 | $32.99 | 1,530,604 |
2020-07-31 | $35.93 | $36.26 | $35.29 | $36.20 | $34.00 | 1,639,008 |
2020-07-30 | $34.77 | $36.17 | $34.69 | $36.10 | $33.91 | 2,204,052 |
2020-07-29 | $35.97 | $36.22 | $35.00 | $35.25 | $33.11 | 2,848,112 |
2020-07-28 | $35.22 | $36.22 | $35.00 | $35.88 | $33.70 | 1,530,514 |
2020-07-27 | $35.02 | $35.33 | $34.48 | $35.30 | $33.16 | 1,849,280 |
2020-07-24 | $35.78 | $35.87 | $35.25 | $35.49 | $33.34 | 1,529,152 |
2020-07-23 | $36.27 | $36.63 | $35.27 | $35.65 | $33.49 | 1,635,629 |
2020-07-22 | $35.29 | $36.51 | $35.21 | $36.47 | $34.26 | 1,474,431 |
2020-07-21 | $35.84 | $36.22 | $35.46 | $35.52 | $33.36 | 1,413,020 |
2020-07-20 | $36.25 | $36.38 | $35.47 | $35.76 | $33.59 | 1,756,429 |
2020-07-17 | $36.66 | $36.78 | $36.31 | $36.48 | $34.27 | 1,450,281 |
2020-07-16 | $36.87 | $37.18 | $36.42 | $36.76 | $34.53 | 1,365,711 |
2020-07-15 | $37.03 | $37.46 | $36.81 | $37.10 | $34.85 | 2,133,096 |
2020-07-14 | $36.14 | $36.75 | $35.81 | $36.59 | $34.37 | 1,353,011 |
2020-07-13 | $36.44 | $36.70 | $35.90 | $36.16 | $33.97 | 1,702,832 |
2020-07-10 | $35.93 | $36.56 | $35.81 | $36.18 | $33.98 | 887,960 |
2020-07-09 | $36.00 | $36.29 | $35.48 | $35.98 | $33.80 | 1,129,023 |
2020-07-08 | $36.91 | $37.48 | $36.41 | $36.53 | $33.97 | 1,921,413 |
2020-07-07 | $37.63 | $37.82 | $36.86 | $36.90 | $34.32 | 1,430,293 |
2020-07-06 | $39.52 | $39.52 | $38.04 | $38.13 | $35.46 | 1,172,877 |
2020-07-02 | $39.55 | $39.82 | $38.49 | $38.57 | $35.87 | 1,207,646 |
2020-07-01 | $37.41 | $38.95 | $37.21 | $38.89 | $36.17 | 1,678,611 |
2020-06-30 | $36.89 | $37.52 | $36.74 | $37.38 | $34.76 | 2,067,789 |
2020-06-29 | $36.78 | $36.93 | $36.10 | $36.79 | $34.21 | 1,319,249 |
2020-06-26 | $36.58 | $36.82 | $35.94 | $36.39 | $33.84 | 2,688,664 |
2020-06-25 | $36.13 | $36.80 | $35.86 | $36.79 | $34.21 | 1,230,104 |
2020-06-24 | $36.93 | $37.50 | $36.00 | $36.39 | $33.84 | 2,595,946 |
2020-06-23 | $38.13 | $38.17 | $37.33 | $37.46 | $34.84 | 1,844,795 |
2020-06-22 | $37.66 | $37.95 | $36.87 | $37.75 | $35.11 | 1,572,326 |
2020-06-19 | $38.31 | $38.51 | $37.75 | $37.76 | $35.12 | 7,433,286 |
2020-06-18 | $38.09 | $38.45 | $37.73 | $37.93 | $35.27 | 2,057,000 |
2020-06-17 | $40.33 | $40.66 | $38.49 | $38.50 | $35.80 | 1,482,849 |
2020-06-16 | $40.26 | $40.82 | $39.51 | $40.10 | $37.29 | 2,387,350 |
2020-06-15 | $37.74 | $39.16 | $37.57 | $38.83 | $36.11 | 1,783,234 |
2020-06-12 | $39.41 | $39.41 | $37.96 | $39.09 | $36.35 | 2,991,409 |
2020-06-11 | $38.45 | $39.12 | $37.67 | $37.80 | $35.15 | 2,226,083 |
2020-06-10 | $41.23 | $41.50 | $40.09 | $40.31 | $37.49 | 1,515,245 |
2020-06-09 | $41.73 | $42.15 | $41.19 | $41.69 | $38.77 | 1,546,613 |
2020-06-08 | $42.28 | $42.98 | $41.89 | $42.77 | $39.78 | 2,248,453 |
2020-06-05 | $40.27 | $41.86 | $40.21 | $41.70 | $38.78 | 2,512,700 |
2020-06-04 | $38.97 | $39.29 | $38.03 | $38.74 | $36.03 | 1,641,368 |
2020-06-03 | $38.11 | $39.35 | $37.99 | $39.19 | $36.45 | 1,928,367 |
2020-06-02 | $38.08 | $38.24 | $37.53 | $37.66 | $35.02 | 1,828,517 |
2020-06-01 | $36.89 | $38.06 | $36.85 | $37.76 | $35.12 | 1,948,385 |
2020-05-29 | $37.99 | $38.32 | $36.78 | $36.98 | $34.39 | 5,447,486 |
2020-05-28 | $38.72 | $38.72 | $37.80 | $38.45 | $35.76 | 2,052,805 |
2020-05-27 | $39.30 | $39.53 | $37.66 | $38.30 | $35.62 | 1,887,615 |
2020-05-26 | $37.68 | $38.57 | $37.28 | $38.25 | $35.57 | 1,530,082 |
2020-05-22 | $35.85 | $36.31 | $35.62 | $36.28 | $33.74 | 1,242,247 |
2020-05-21 | $36.05 | $36.90 | $35.84 | $35.87 | $33.36 | 1,812,410 |
2020-05-20 | $36.43 | $36.47 | $35.62 | $36.28 | $33.74 | 1,721,744 |
2020-05-19 | $36.81 | $37.01 | $35.83 | $35.89 | $33.38 | 2,561,983 |
2020-05-18 | $36.24 | $37.35 | $36.24 | $36.89 | $34.31 | 2,504,202 |
2020-05-15 | $34.51 | $34.97 | $33.53 | $34.76 | $32.33 | 5,970,707 |
2020-05-14 | $34.53 | $34.99 | $33.36 | $34.90 | $32.46 | 2,251,335 |
2020-05-13 | $35.80 | $35.90 | $34.95 | $35.18 | $32.72 | 2,204,299 |
2020-05-12 | $37.92 | $37.97 | $35.82 | $36.13 | $33.60 | 3,158,649 |
2020-05-11 | $37.94 | $38.45 | $36.83 | $37.78 | $35.14 | 2,929,110 |
2020-05-08 | $38.51 | $39.04 | $37.73 | $38.34 | $35.66 | 1,695,864 |
2020-05-07 | $36.70 | $38.62 | $36.39 | $37.84 | $35.19 | 2,494,248 |
2020-05-06 | $36.70 | $37.08 | $36.04 | $36.05 | $33.53 | 2,256,524 |
2020-05-05 | $37.00 | $37.23 | $36.56 | $36.60 | $34.04 | 1,705,630 |
2020-05-04 | $35.54 | $36.57 | $35.00 | $36.54 | $33.98 | 1,926,322 |
2020-05-01 | $36.57 | $36.79 | $35.84 | $36.10 | $33.57 | 1,612,900 |
2020-04-30 | $37.46 | $37.84 | $36.61 | $37.47 | $34.85 | 2,246,773 |
2020-04-29 | $38.60 | $38.86 | $37.30 | $38.11 | $35.44 | 1,676,498 |
2020-04-28 | $38.53 | $39.23 | $37.67 | $37.76 | $35.12 | 1,861,601 |
2020-04-27 | $36.78 | $37.80 | $36.54 | $37.62 | $34.99 | 1,543,677 |
2020-04-24 | $36.42 | $36.64 | $35.57 | $36.29 | $33.75 | 1,909,086 |
2020-04-23 | $36.69 | $36.94 | $35.76 | $36.20 | $33.67 | 1,930,904 |
2020-04-22 | $36.13 | $37.04 | $35.55 | $36.66 | $34.09 | 1,930,999 |
2020-04-21 | $35.40 | $36.27 | $35.29 | $35.58 | $33.09 | 2,845,070 |
2020-04-20 | $37.01 | $38.34 | $36.36 | $36.37 | $33.82 | 2,534,348 |
2020-04-17 | $37.58 | $39.14 | $37.52 | $38.94 | $36.21 | 2,744,722 |
2020-04-16 | $37.19 | $37.42 | $36.01 | $36.63 | $34.07 | 2,520,692 |
2020-04-15 | $38.21 | $38.64 | $36.74 | $37.00 | $34.41 | 2,494,840 |
2020-04-14 | $39.48 | $40.04 | $38.65 | $39.36 | $36.60 | 2,366,473 |
2020-04-13 | $40.62 | $40.89 | $38.48 | $38.56 | $35.86 | 1,864,182 |
2020-04-09 | $39.00 | $41.88 | $39.00 | $41.12 | $38.24 | 3,005,049 |
2020-04-08 | $35.75 | $39.04 | $35.36 | $38.66 | $35.95 | 2,813,873 |
2020-04-07 | $36.70 | $37.38 | $35.60 | $35.75 | $32.94 | 3,175,129 |
2020-04-06 | $33.27 | $35.54 | $33.26 | $35.34 | $32.56 | 2,832,053 |
2020-04-03 | $31.55 | $32.79 | $31.32 | $31.62 | $29.14 | 1,863,181 |
2020-04-02 | $32.30 | $34.01 | $31.09 | $31.95 | $29.44 | 2,190,213 |
2020-04-01 | $34.62 | $35.21 | $31.94 | $32.98 | $30.39 | 2,544,027 |
2020-03-31 | $37.22 | $37.86 | $35.19 | $36.54 | $33.67 | 4,383,175 |
2020-03-30 | $38.33 | $38.60 | $35.97 | $37.72 | $34.76 | 3,025,839 |
2020-03-27 | $34.62 | $38.96 | $34.42 | $37.94 | $34.96 | 2,046,156 |
2020-03-26 | $32.74 | $35.92 | $32.37 | $35.78 | $32.97 | 2,268,529 |
2020-03-25 | $30.70 | $34.68 | $30.36 | $32.89 | $30.31 | 2,905,525 |
2020-03-24 | $31.21 | $32.23 | $29.75 | $30.91 | $28.48 | 3,173,257 |
2020-03-23 | $31.96 | $32.00 | $29.20 | $30.04 | $27.68 | 2,820,710 |
2020-03-20 | $33.85 | $34.56 | $31.46 | $32.03 | $29.51 | 3,615,245 |
2020-03-19 | $35.23 | $37.11 | $33.55 | $33.76 | $31.11 | 2,658,339 |
2020-03-18 | $36.49 | $38.94 | $34.33 | $35.53 | $32.74 | 3,404,624 |
2020-03-17 | $37.79 | $39.94 | $36.21 | $38.84 | $35.79 | 3,165,243 |
2020-03-16 | $41.48 | $41.48 | $36.58 | $36.82 | $33.93 | 3,233,785 |
2020-03-13 | $42.87 | $44.76 | $41.20 | $44.66 | $41.15 | 3,449,926 |
2020-03-12 | $41.85 | $44.88 | $40.35 | $41.27 | $38.03 | 4,428,183 |
2020-03-11 | $45.85 | $46.04 | $44.13 | $44.52 | $41.02 | 3,916,786 |
2020-03-10 | $46.40 | $46.99 | $44.62 | $46.98 | $43.29 | 3,232,195 |
2020-03-09 | $46.50 | $47.05 | $45.33 | $45.58 | $42.00 | 3,710,146 |
2020-03-06 | $47.58 | $48.45 | $46.46 | $48.31 | $44.51 | 1,929,404 |
2020-03-05 | $48.61 | $49.16 | $48.14 | $48.74 | $44.91 | 1,438,433 |
2020-03-04 | $48.07 | $49.46 | $48.07 | $49.35 | $45.47 | 2,033,211 |
2020-03-03 | $47.32 | $48.51 | $46.71 | $47.37 | $43.65 | 2,682,340 |
2020-03-02 | $45.33 | $47.22 | $45.16 | $47.08 | $43.38 | 2,408,867 |
2020-02-28 | $46.20 | $46.20 | $44.02 | $44.98 | $41.45 | 3,679,581 |
2020-02-27 | $48.87 | $49.29 | $46.95 | $47.01 | $43.32 | 3,211,623 |
2020-02-26 | $49.59 | $50.15 | $49.25 | $49.28 | $45.41 | 2,807,562 |
2020-02-25 | $50.59 | $50.77 | $49.38 | $49.49 | $45.60 | 2,645,022 |
2020-02-24 | $50.54 | $51.25 | $50.46 | $50.52 | $46.55 | 1,563,547 |
2020-02-21 | $50.67 | $51.02 | $50.60 | $50.93 | $46.93 | 2,318,310 |
2020-02-20 | $50.20 | $50.80 | $50.02 | $50.73 | $46.74 | 1,907,173 |
2020-02-19 | $50.37 | $50.48 | $50.11 | $50.18 | $46.24 | 1,056,873 |
2020-02-18 | $50.43 | $50.56 | $49.92 | $50.43 | $46.47 | 1,769,314 |
2020-02-14 | $49.76 | $50.33 | $49.69 | $50.32 | $46.37 | 2,099,585 |
2020-02-13 | $49.21 | $49.76 | $49.21 | $49.61 | $45.71 | 2,366,403 |
2020-02-12 | $49.48 | $49.48 | $48.78 | $49.29 | $45.42 | 2,394,387 |
2020-02-11 | $49.51 | $49.81 | $49.28 | $49.46 | $45.57 | 1,556,092 |
2020-02-10 | $49.07 | $49.42 | $48.97 | $49.40 | $45.52 | 1,153,557 |
2020-02-07 | $48.78 | $48.94 | $48.62 | $48.83 | $44.99 | 770,142 |
2020-02-06 | $48.52 | $48.88 | $48.40 | $48.63 | $44.81 | 800,933 |
2020-02-05 | $48.48 | $48.80 | $48.23 | $48.45 | $44.64 | 909,035 |
2020-02-04 | $48.15 | $48.77 | $47.97 | $48.48 | $44.67 | 1,092,564 |
2020-02-03 | $48.13 | $48.52 | $48.02 | $48.06 | $44.28 | 1,724,196 |
2020-01-31 | $48.16 | $48.37 | $47.81 | $47.91 | $44.15 | 1,534,993 |
2020-01-30 | $47.82 | $48.25 | $47.56 | $48.18 | $44.39 | 937,847 |
2020-01-29 | $48.37 | $48.43 | $47.81 | $47.88 | $44.12 | 1,312,468 |
2020-01-28 | $48.05 | $48.40 | $47.85 | $48.20 | $44.41 | 1,198,327 |
2020-01-27 | $48.00 | $48.42 | $47.92 | $48.05 | $44.27 | 1,248,908 |
2020-01-24 | $48.27 | $48.35 | $47.98 | $48.18 | $44.39 | 988,555 |
2020-01-23 | $47.76 | $48.20 | $47.60 | $48.18 | $44.39 | 987,021 |
2020-01-22 | $48.10 | $48.34 | $47.70 | $47.79 | $44.03 | 1,780,717 |
2020-01-21 | $47.58 | $48.03 | $47.53 | $48.00 | $44.23 | 1,223,782 |
2020-01-17 | $47.17 | $47.64 | $47.05 | $47.45 | $43.72 | 2,270,224 |
2020-01-16 | $46.88 | $47.33 | $46.73 | $47.33 | $43.61 | 1,057,520 |
2020-01-15 | $46.66 | $46.89 | $46.42 | $46.87 | $43.19 | 1,288,836 |
2020-01-14 | $46.47 | $46.47 | $46.02 | $46.43 | $42.78 | 1,916,760 |
2020-01-13 | $45.98 | $46.61 | $45.96 | $46.59 | $42.93 | 1,717,004 |
2020-01-10 | $45.78 | $46.12 | $45.58 | $46.05 | $42.43 | 1,791,017 |
2020-01-09 | $45.47 | $45.75 | $45.42 | $45.66 | $42.07 | 1,303,941 |
2020-01-08 | $45.98 | $46.07 | $45.75 | $45.88 | $41.96 | 1,783,738 |
2020-01-07 | $46.15 | $46.24 | $45.60 | $45.82 | $41.90 | 1,236,221 |
2020-01-06 | $46.45 | $46.59 | $46.24 | $46.39 | $42.43 | 1,276,346 |
2020-01-03 | $45.95 | $46.58 | $45.81 | $46.49 | $42.52 | 1,434,480 |
2020-01-02 | $46.72 | $46.86 | $45.76 | $46.12 | $42.18 | 1,544,344 |
2019-12-31 | $46.34 | $46.70 | $46.22 | $46.70 | $42.71 | 1,627,024 |
2019-12-30 | $46.19 | $46.38 | $46.01 | $46.33 | $42.37 | 1,289,577 |
2019-12-27 | $46.29 | $46.35 | $46.06 | $46.34 | $42.38 | 751,208 |
2019-12-26 | $46.13 | $46.28 | $45.90 | $46.20 | $42.25 | 761,393 |
2019-12-24 | $45.98 | $46.21 | $45.80 | $46.05 | $42.12 | 491,189 |
2019-12-23 | $46.57 | $46.57 | $45.79 | $45.86 | $41.94 | 952,432 |
2019-12-20 | $46.02 | $46.50 | $45.88 | $46.32 | $42.36 | 3,816,832 |
2019-12-19 | $45.80 | $46.20 | $45.78 | $46.18 | $42.23 | 1,352,720 |
2019-12-18 | $45.64 | $46.02 | $45.40 | $45.89 | $41.97 | 1,687,421 |
2019-12-17 | $46.55 | $46.96 | $45.57 | $45.71 | $41.80 | 2,171,179 |
2019-12-16 | $46.32 | $46.39 | $45.60 | $46.32 | $42.36 | 1,689,048 |
2019-12-13 | $46.51 | $46.73 | $45.88 | $46.26 | $42.31 | 2,093,390 |
2019-12-12 | $47.00 | $47.16 | $46.06 | $46.38 | $42.42 | 1,900,601 |
2019-12-11 | $47.79 | $47.86 | $46.69 | $46.81 | $42.81 | 1,324,596 |
2019-12-10 | $47.86 | $48.00 | $47.44 | $47.73 | $43.65 | 1,205,589 |
2019-12-09 | $47.92 | $48.04 | $47.59 | $47.85 | $43.76 | 1,426,271 |
2019-12-06 | $47.82 | $48.14 | $47.65 | $47.89 | $43.80 | 1,645,967 |
2019-12-05 | $47.37 | $47.82 | $47.24 | $47.81 | $43.72 | 1,223,964 |
2019-12-04 | $46.97 | $47.69 | $46.93 | $47.48 | $43.42 | 1,354,155 |
2019-12-03 | $46.85 | $47.25 | $46.85 | $47.12 | $43.09 | 1,626,208 |
2019-12-02 | $47.96 | $48.03 | $46.75 | $46.78 | $42.78 | 1,952,367 |
2019-11-29 | $48.21 | $48.41 | $47.96 | $48.05 | $43.94 | 747,624 |
2019-11-27 | $47.94 | $48.04 | $47.72 | $48.03 | $43.93 | 1,412,180 |
2019-11-26 | $47.46 | $48.06 | $47.46 | $47.96 | $43.86 | 3,108,590 |
2019-11-25 | $47.74 | $47.95 | $47.36 | $47.54 | $43.48 | 1,196,871 |
2019-11-22 | $47.94 | $48.21 | $47.34 | $47.57 | $43.51 | 1,298,317 |
2019-11-21 | $48.60 | $48.70 | $47.85 | $47.85 | $43.76 | 1,249,145 |
2019-11-20 | $48.91 | $49.15 | $48.65 | $48.78 | $44.61 | 1,384,708 |
2019-11-19 | $48.75 | $49.11 | $48.59 | $48.88 | $44.70 | 1,103,533 |
2019-11-18 | $48.55 | $49.06 | $48.51 | $48.69 | $44.53 | 915,081 |
2019-11-15 | $48.15 | $48.46 | $47.97 | $48.44 | $44.30 | 1,976,980 |
2019-11-14 | $47.85 | $48.18 | $47.74 | $48.05 | $43.94 | 1,495,414 |
2019-11-13 | $47.15 | $47.78 | $47.15 | $47.69 | $43.62 | 1,453,022 |
2019-11-12 | $47.56 | $47.87 | $46.95 | $47.03 | $43.01 | 1,255,395 |
2019-11-11 | $47.44 | $47.63 | $47.16 | $47.51 | $43.45 | 859,088 |
2019-11-08 | $47.45 | $47.79 | $47.34 | $47.37 | $43.32 | 941,960 |
2019-11-07 | $48.07 | $48.26 | $47.21 | $47.49 | $43.43 | 1,491,537 |
2019-11-06 | $48.59 | $48.97 | $48.46 | $48.65 | $44.49 | 1,271,510 |
2019-11-05 | $49.30 | $49.30 | $47.96 | $48.50 | $44.36 | 1,690,129 |
2019-11-04 | $49.62 | $49.68 | $49.23 | $49.58 | $45.34 | 1,332,204 |
2019-11-01 | $50.27 | $50.61 | $49.44 | $49.73 | $45.48 | 1,557,966 |
2019-10-31 | $50.16 | $50.59 | $49.99 | $50.25 | $45.96 | 2,987,115 |
2019-10-30 | $49.27 | $50.36 | $48.96 | $50.36 | $46.06 | 2,149,140 |
2019-10-29 | $48.98 | $49.40 | $48.80 | $49.18 | $44.98 | 2,009,959 |
2019-10-28 | $49.23 | $49.29 | $48.84 | $49.05 | $44.86 | 1,241,154 |
2019-10-25 | $49.35 | $49.56 | $49.18 | $49.42 | $45.20 | 1,185,408 |
2019-10-24 | $49.55 | $49.70 | $48.95 | $49.44 | $45.22 | 2,390,242 |
2019-10-23 | $49.75 | $49.84 | $49.09 | $49.51 | $45.28 | 1,519,406 |
2019-10-22 | $50.19 | $50.21 | $49.64 | $49.71 | $45.46 | 1,968,861 |
2019-10-21 | $49.74 | $50.20 | $49.57 | $50.18 | $45.89 | 1,891,881 |
2019-10-18 | $49.40 | $49.92 | $49.10 | $49.80 | $45.54 | 1,924,648 |
2019-10-17 | $49.27 | $49.54 | $49.17 | $49.41 | $45.19 | 1,777,851 |
2019-10-16 | $48.61 | $49.39 | $48.25 | $49.34 | $45.12 | 1,968,823 |
2019-10-15 | $48.52 | $48.62 | $48.19 | $48.55 | $44.40 | 3,158,930 |
2019-10-14 | $48.19 | $48.56 | $47.99 | $48.51 | $44.37 | 1,091,690 |
2019-10-11 | $48.52 | $48.52 | $47.90 | $48.01 | $43.91 | 1,931,005 |
2019-10-10 | $48.41 | $48.72 | $48.23 | $48.54 | $44.39 | 1,937,127 |
2019-10-09 | $48.84 | $49.12 | $48.44 | $48.50 | $44.36 | 1,394,434 |
2019-10-08 | $49.03 | $49.30 | $48.60 | $48.89 | $44.40 | 1,107,747 |
2019-10-07 | $48.83 | $49.21 | $48.68 | $49.02 | $44.52 | 1,191,909 |
2019-10-04 | $48.63 | $49.03 | $48.63 | $49.03 | $44.53 | 1,050,677 |
2019-10-03 | $48.00 | $48.98 | $48.00 | $48.61 | $44.14 | 1,488,954 |
2019-10-02 | $48.33 | $48.48 | $48.01 | $48.17 | $43.75 | 1,626,722 |
2019-10-01 | $48.38 | $48.65 | $47.80 | $48.30 | $43.86 | 1,144,718 |
2019-09-30 | $48.23 | $48.69 | $48.23 | $48.48 | $44.03 | 1,715,520 |
2019-09-27 | $48.50 | $48.50 | $47.97 | $48.33 | $43.89 | 1,627,422 |
2019-09-26 | $48.26 | $48.54 | $48.16 | $48.45 | $44.00 | 2,207,204 |
2019-09-25 | $47.91 | $48.31 | $47.91 | $48.06 | $43.65 | 2,517,368 |
2019-09-24 | $48.20 | $48.56 | $47.83 | $48.05 | $43.64 | 1,456,860 |
2019-09-23 | $47.73 | $48.35 | $47.73 | $48.09 | $43.67 | 1,220,999 |
2019-09-20 | $48.13 | $48.49 | $47.71 | $47.91 | $43.51 | 6,032,696 |
2019-09-19 | $48.48 | $48.53 | $48.15 | $48.23 | $43.80 | 1,866,256 |
2019-09-18 | $48.58 | $48.78 | $47.93 | $48.31 | $43.87 | 1,794,165 |
2019-09-17 | $48.30 | $48.69 | $48.17 | $48.51 | $44.05 | 1,291,293 |
2019-09-16 | $47.75 | $48.22 | $47.52 | $48.17 | $43.75 | 1,073,295 |
2019-09-13 | $47.73 | $48.20 | $47.37 | $47.60 | $43.23 | 1,259,116 |
2019-09-12 | $48.24 | $48.55 | $47.65 | $48.03 | $43.62 | 1,224,309 |
2019-09-11 | $47.68 | $47.85 | $47.33 | $47.81 | $43.42 | 1,613,352 |
2019-09-10 | $48.14 | $48.19 | $47.13 | $47.84 | $43.45 | 1,527,388 |
2019-09-09 | $48.81 | $48.89 | $48.31 | $48.43 | $43.98 | 1,555,272 |
2019-09-06 | $48.54 | $48.93 | $48.45 | $48.93 | $44.44 | 1,523,030 |
2019-09-05 | $48.50 | $48.52 | $48.06 | $48.35 | $43.91 | 1,413,152 |
2019-09-04 | $48.80 | $49.07 | $48.46 | $48.70 | $44.23 | 1,345,884 |
2019-09-03 | $48.06 | $48.60 | $47.99 | $48.50 | $44.04 | 1,388,283 |
2019-08-30 | $48.24 | $48.33 | $47.97 | $48.18 | $43.75 | 1,318,694 |
2019-08-29 | $48.05 | $48.16 | $47.81 | $48.10 | $43.68 | 966,276 |
2019-08-28 | $47.57 | $47.93 | $47.48 | $47.75 | $43.36 | 1,243,327 |
2019-08-27 | $47.99 | $48.25 | $47.61 | $47.61 | $43.24 | 2,258,726 |
2019-08-26 | $47.78 | $47.90 | $47.30 | $47.74 | $43.35 | 1,753,255 |
2019-08-23 | $48.22 | $48.43 | $47.31 | $47.50 | $43.14 | 1,948,804 |
2019-08-22 | $47.85 | $48.24 | $47.77 | $48.18 | $43.75 | 1,705,863 |
2019-08-21 | $47.49 | $47.81 | $47.26 | $47.69 | $43.31 | 1,219,280 |
2019-08-20 | $47.93 | $47.93 | $47.43 | $47.48 | $43.12 | 1,341,470 |
2019-08-19 | $47.20 | $47.87 | $46.90 | $47.75 | $43.36 | 2,466,728 |
2019-08-16 | $46.64 | $47.20 | $46.57 | $46.98 | $42.66 | 1,713,393 |
2019-08-15 | $45.87 | $46.71 | $45.87 | $46.57 | $42.29 | 1,778,949 |
2019-08-14 | $46.78 | $46.80 | $45.80 | $45.86 | $41.65 | 2,368,167 |
2019-08-13 | $47.07 | $47.07 | $46.17 | $46.56 | $42.28 | 3,225,573 |
2019-08-12 | $47.11 | $47.73 | $47.02 | $47.48 | $43.12 | 1,665,319 |
2019-08-09 | $46.53 | $47.13 | $46.33 | $47.11 | $42.78 | 1,752,005 |
2019-08-08 | $46.30 | $46.87 | $45.96 | $46.73 | $42.44 | 1,662,073 |
2019-08-07 | $46.15 | $46.82 | $45.55 | $46.31 | $42.06 | 2,176,195 |
2019-08-06 | $44.92 | $46.34 | $44.87 | $46.33 | $42.07 | 2,303,437 |
2019-08-05 | $46.22 | $46.22 | $44.45 | $44.80 | $40.68 | 1,822,005 |
2019-08-02 | $46.10 | $46.54 | $45.91 | $46.26 | $42.01 | 1,072,026 |
2019-08-01 | $46.18 | $46.37 | $45.44 | $46.07 | $41.84 | 1,997,517 |
2019-07-31 | $46.55 | $47.39 | $45.79 | $46.06 | $41.83 | 2,148,450 |
2019-07-30 | $46.54 | $47.15 | $46.27 | $46.60 | $42.32 | 1,154,225 |
2019-07-29 | $46.23 | $46.98 | $46.23 | $46.56 | $42.28 | 1,128,551 |
2019-07-26 | $46.03 | $46.30 | $45.88 | $46.09 | $41.86 | 1,019,170 |
2019-07-25 | $45.70 | $45.98 | $45.35 | $45.91 | $41.69 | 1,005,678 |
2019-07-24 | $45.91 | $45.91 | $45.37 | $45.65 | $41.46 | 975,233 |
2019-07-23 | $45.36 | $45.84 | $45.07 | $45.78 | $41.57 | 1,326,190 |
2019-07-22 | $45.47 | $45.61 | $45.15 | $45.30 | $41.14 | 1,204,353 |
2019-07-19 | $46.46 | $46.51 | $45.41 | $45.43 | $41.26 | 1,352,022 |
2019-07-18 | $46.18 | $46.49 | $45.82 | $46.33 | $42.07 | 1,190,110 |
2019-07-17 | $46.50 | $46.67 | $45.80 | $46.23 | $41.98 | 1,178,154 |
2019-07-16 | $46.28 | $46.47 | $46.03 | $46.44 | $42.17 | 1,180,690 |
2019-07-15 | $46.34 | $46.54 | $46.10 | $46.31 | $42.06 | 1,564,454 |
2019-07-12 | $46.52 | $46.52 | $46.19 | $46.26 | $42.01 | 1,061,655 |
2019-07-11 | $46.83 | $46.91 | $46.22 | $46.50 | $42.23 | 1,311,854 |
2019-07-10 | $46.72 | $47.00 | $46.44 | $46.92 | $42.61 | 1,613,896 |
2019-07-09 | $46.21 | $46.70 | $46.06 | $46.65 | $42.36 | 1,573,831 |
2019-07-08 | $46.04 | $46.57 | $46.04 | $46.47 | $41.89 | 1,396,494 |
2019-07-05 | $45.91 | $46.16 | $45.09 | $46.00 | $41.47 | 769,896 |
2019-07-03 | $45.69 | $46.33 | $45.61 | $46.26 | $41.70 | 817,450 |
2019-07-02 | $45.25 | $46.07 | $45.17 | $45.65 | $41.15 | 1,675,678 |
2019-07-01 | $45.21 | $45.25 | $44.22 | $45.11 | $40.67 | 1,539,657 |
2019-06-28 | $44.60 | $45.22 | $44.55 | $44.89 | $40.47 | 2,742,114 |
2019-06-27 | $44.48 | $44.86 | $44.32 | $44.58 | $40.19 | 1,325,057 |
2019-06-26 | $45.02 | $45.04 | $43.94 | $44.15 | $39.80 | 1,604,226 |
2019-06-25 | $45.72 | $46.03 | $45.09 | $45.11 | $40.67 | 1,775,226 |
2019-06-24 | $45.77 | $45.98 | $45.35 | $45.51 | $41.03 | 1,579,870 |
2019-06-21 | $46.06 | $46.20 | $45.29 | $45.68 | $41.18 | 4,238,642 |
2019-06-20 | $46.56 | $46.94 | $46.52 | $46.56 | $41.97 | 1,305,049 |
2019-06-19 | $46.13 | $46.67 | $45.97 | $46.51 | $41.93 | 1,367,473 |
2019-06-18 | $47.11 | $47.11 | $46.07 | $46.32 | $41.76 | 982,199 |
2019-06-17 | $46.63 | $47.08 | $46.58 | $46.74 | $42.14 | 1,351,483 |
2019-06-14 | $46.38 | $46.63 | $46.23 | $46.44 | $41.87 | 793,751 |
2019-06-13 | $46.10 | $46.37 | $46.07 | $46.35 | $41.79 | 920,758 |
2019-06-12 | $46.08 | $46.43 | $45.93 | $46.11 | $41.57 | 1,187,219 |
2019-06-11 | $46.07 | $46.22 | $45.52 | $46.04 | $41.51 | 968,848 |
2019-06-10 | $46.33 | $46.33 | $45.71 | $46.09 | $41.55 | 636,596 |
2019-06-07 | $46.35 | $46.57 | $46.10 | $46.14 | $41.60 | 776,055 |
2019-06-06 | $45.99 | $46.23 | $45.67 | $46.10 | $41.56 | 1,185,887 |
2019-06-05 | $44.93 | $45.88 | $44.71 | $45.87 | $41.35 | 1,025,739 |
2019-06-04 | $44.96 | $44.96 | $44.07 | $44.62 | $40.23 | 1,157,825 |
2019-06-03 | $44.96 | $45.09 | $44.51 | $45.02 | $40.59 | 1,201,772 |
2019-05-31 | $44.13 | $44.95 | $44.01 | $44.78 | $40.37 | 1,343,460 |
2019-05-30 | $44.17 | $44.55 | $44.02 | $44.22 | $39.87 | 1,013,077 |
2019-05-29 | $44.92 | $44.96 | $43.98 | $44.12 | $39.78 | 1,488,421 |
2019-05-28 | $45.54 | $45.63 | $44.93 | $44.93 | $40.51 | 1,987,384 |
2019-05-24 | $45.20 | $45.46 | $45.16 | $45.31 | $40.85 | 1,168,781 |
2019-05-23 | $44.90 | $45.13 | $44.72 | $45.13 | $40.69 | 1,658,658 |
2019-05-22 | $44.68 | $45.01 | $44.51 | $44.90 | $40.48 | 1,043,795 |
2019-05-21 | $44.43 | $44.83 | $44.43 | $44.61 | $40.22 | 887,171 |
2019-05-20 | $44.92 | $44.95 | $44.06 | $44.33 | $39.96 | 832,697 |
2019-05-17 | $44.69 | $44.88 | $44.47 | $44.87 | $40.45 | 1,282,907 |
2019-05-16 | $44.53 | $44.94 | $44.49 | $44.85 | $40.43 | 1,025,527 |
2019-05-15 | $44.41 | $44.82 | $44.20 | $44.62 | $40.23 | 676,564 |
2019-05-14 | $44.38 | $44.68 | $44.32 | $44.36 | $39.99 | 792,362 |
2019-05-13 | $44.12 | $44.46 | $44.02 | $44.38 | $40.01 | 921,086 |
2019-05-10 | $43.71 | $44.49 | $43.71 | $44.40 | $40.03 | 716,148 |
2019-05-09 | $43.61 | $43.80 | $43.27 | $43.71 | $39.41 | 740,105 |
2019-05-08 | $43.62 | $44.03 | $43.58 | $43.60 | $39.31 | 1,169,675 |
2019-05-07 | $44.39 | $44.39 | $43.21 | $43.55 | $39.26 | 865,126 |
2019-05-06 | $44.27 | $44.50 | $44.01 | $44.37 | $40.00 | 1,116,534 |
2019-05-03 | $44.36 | $44.67 | $44.13 | $44.47 | $40.09 | 802,786 |
2019-05-02 | $44.61 | $45.07 | $44.10 | $44.26 | $39.90 | 1,501,930 |
2019-05-01 | $44.93 | $45.51 | $44.08 | $44.50 | $40.12 | 1,756,122 |
2019-04-30 | $44.35 | $45.10 | $44.22 | $44.95 | $40.52 | 1,419,301 |
2019-04-29 | $44.93 | $45.07 | $44.36 | $44.39 | $40.02 | 744,364 |
2019-04-26 | $44.98 | $45.15 | $44.72 | $45.03 | $40.60 | 744,797 |
2019-04-25 | $44.43 | $44.85 | $44.18 | $44.69 | $40.29 | 807,248 |
2019-04-24 | $44.54 | $44.85 | $44.27 | $44.46 | $40.08 | 1,008,083 |
2019-04-23 | $43.72 | $44.27 | $43.59 | $44.10 | $39.76 | 814,633 |
2019-04-22 | $44.10 | $44.20 | $43.04 | $43.51 | $39.23 | 997,482 |
2019-04-18 | $43.71 | $44.27 | $43.59 | $44.23 | $39.87 | 1,264,730 |
2019-04-17 | $44.56 | $44.56 | $43.55 | $43.70 | $39.40 | 1,184,846 |
2019-04-16 | $45.73 | $45.78 | $44.30 | $44.48 | $40.10 | 1,148,436 |
2019-04-15 | $45.84 | $45.92 | $45.53 | $45.73 | $41.23 | 1,008,671 |
2019-04-12 | $45.33 | $45.81 | $45.01 | $45.80 | $41.29 | 1,501,426 |
2019-04-11 | $45.43 | $45.71 | $45.31 | $45.48 | $41.00 | 1,589,824 |
2019-04-10 | $45.33 | $45.41 | $45.07 | $45.36 | $40.89 | 1,146,540 |
2019-04-09 | $45.12 | $45.24 | $44.94 | $45.13 | $40.69 | 929,814 |
2019-04-08 | $45.30 | $45.42 | $44.86 | $45.09 | $40.65 | 943,012 |
2019-04-05 | $45.38 | $45.63 | $45.19 | $45.62 | $40.82 | 1,054,552 |
2019-04-04 | $45.81 | $45.81 | $45.13 | $45.43 | $40.65 | 940,625 |
2019-04-03 | $45.57 | $45.84 | $45.29 | $45.77 | $40.95 | 1,975,988 |
2019-04-02 | $45.35 | $45.77 | $44.90 | $45.70 | $40.89 | 1,299,358 |
2019-04-01 | $45.39 | $45.45 | $44.62 | $45.26 | $40.50 | 1,364,349 |
2019-03-29 | $45.49 | $45.70 | $45.14 | $45.46 | $40.67 | 2,173,682 |
2019-03-28 | $45.50 | $45.53 | $45.14 | $45.50 | $40.71 | 916,660 |
2019-03-27 | $45.50 | $45.51 | $45.06 | $45.32 | $40.55 | 1,119,554 |
2019-03-26 | $45.14 | $45.42 | $45.06 | $45.42 | $40.64 | 1,028,013 |
2019-03-25 | $45.06 | $45.24 | $44.73 | $45.07 | $40.33 | 971,805 |
2019-03-22 | $45.24 | $45.78 | $44.94 | $44.98 | $40.24 | 2,223,141 |
2019-03-21 | $44.46 | $45.27 | $44.44 | $45.13 | $40.38 | 1,168,944 |
2019-03-20 | $44.59 | $44.83 | $44.20 | $44.50 | $39.82 | 1,158,543 |
2019-03-19 | $44.58 | $44.74 | $44.38 | $44.52 | $39.83 | 1,088,264 |
2019-03-18 | $45.00 | $45.31 | $44.40 | $44.61 | $39.91 | 1,587,293 |
2019-03-15 | $45.30 | $45.37 | $45.02 | $45.13 | $40.38 | 2,312,413 |
2019-03-14 | $45.26 | $45.38 | $45.02 | $45.33 | $40.56 | 1,348,943 |
2019-03-13 | $45.09 | $45.27 | $44.98 | $45.14 | $40.39 | 1,637,698 |
2019-03-12 | $45.01 | $45.10 | $44.79 | $44.98 | $40.24 | 2,142,825 |
2019-03-11 | $44.76 | $45.09 | $44.50 | $44.89 | $40.16 | 1,638,569 |
2019-03-08 | $44.68 | $45.01 | $44.48 | $44.89 | $40.16 | 1,284,874 |
2019-03-07 | $44.77 | $45.21 | $44.51 | $44.66 | $39.96 | 1,331,579 |
2019-03-06 | $44.96 | $45.17 | $44.66 | $44.67 | $39.97 | 1,402,881 |
2019-03-05 | $44.75 | $45.11 | $44.71 | $44.90 | $40.17 | 1,453,159 |
2019-03-04 | $44.49 | $44.87 | $44.24 | $44.75 | $40.04 | 1,929,314 |
2019-03-01 | $44.38 | $44.43 | $43.79 | $44.31 | $39.65 | 1,890,252 |
2019-02-28 | $44.35 | $45.01 | $44.20 | $44.42 | $39.74 | 2,466,813 |
2019-02-27 | $44.47 | $44.56 | $43.85 | $44.37 | $39.70 | 1,672,792 |
2019-02-26 | $44.68 | $44.72 | $44.41 | $44.61 | $39.91 | 1,519,319 |
2019-02-25 | $44.99 | $44.99 | $44.51 | $44.53 | $39.84 | 1,358,466 |
2019-02-22 | $44.83 | $45.06 | $44.59 | $44.88 | $40.16 | 1,596,602 |
2019-02-21 | $44.15 | $44.80 | $44.02 | $44.74 | $40.03 | 1,655,658 |
2019-02-20 | $44.70 | $44.70 | $43.85 | $44.33 | $39.66 | 1,477,517 |
2019-02-19 | $44.54 | $44.76 | $44.46 | $44.72 | $40.01 | 1,063,682 |
2019-02-15 | $44.98 | $44.98 | $44.48 | $44.59 | $39.90 | 2,011,758 |
2019-02-14 | $44.66 | $44.82 | $44.44 | $44.64 | $39.94 | 1,298,274 |
2019-02-13 | $43.98 | $44.74 | $43.78 | $44.65 | $39.95 | 1,679,748 |
2019-02-12 | $44.53 | $44.53 | $43.99 | $44.23 | $39.57 | 1,564,609 |
2019-02-11 | $44.57 | $44.84 | $44.46 | $44.53 | $39.84 | 1,362,637 |
2019-02-08 | $44.39 | $44.63 | $44.29 | $44.59 | $39.90 | 1,929,410 |
2019-02-07 | $43.95 | $44.57 | $43.78 | $44.47 | $39.79 | 1,210,046 |
2019-02-06 | $44.04 | $44.14 | $43.83 | $44.02 | $39.39 | 895,735 |
2019-02-05 | $43.81 | $44.13 | $43.48 | $44.09 | $39.45 | 1,143,686 |
2019-02-04 | $43.35 | $43.91 | $43.04 | $43.91 | $39.29 | 1,215,770 |
2019-02-01 | $43.90 | $44.07 | $42.66 | $43.39 | $38.82 | 1,490,933 |
2019-01-31 | $43.45 | $43.88 | $42.99 | $43.75 | $39.14 | 3,437,386 |
2019-01-30 | $43.14 | $43.69 | $43.14 | $43.63 | $39.04 | 1,821,545 |
2019-01-29 | $43.06 | $43.36 | $42.95 | $43.26 | $38.71 | 1,748,789 |
2019-01-28 | $42.38 | $43.13 | $42.27 | $42.97 | $38.45 | 1,924,790 |
2019-01-25 | $42.03 | $42.44 | $42.00 | $42.42 | $37.95 | 1,133,686 |
2019-01-24 | $41.88 | $42.05 | $41.55 | $41.90 | $37.49 | 716,180 |
2019-01-23 | $41.88 | $42.00 | $41.68 | $41.96 | $37.54 | 1,168,867 |
2019-01-22 | $41.68 | $41.92 | $41.39 | $41.87 | $37.46 | 1,424,763 |
2019-01-18 | $41.56 | $41.72 | $41.31 | $41.68 | $37.29 | 1,161,620 |
2019-01-17 | $41.20 | $41.60 | $41.20 | $41.53 | $37.16 | 1,075,777 |
2019-01-16 | $40.77 | $41.41 | $40.60 | $41.28 | $36.93 | 1,560,376 |
2019-01-15 | $40.19 | $40.88 | $40.19 | $40.83 | $36.53 | 1,234,469 |
2019-01-14 | $40.05 | $40.37 | $39.86 | $40.12 | $35.90 | 1,081,686 |
2019-01-11 | $39.99 | $40.20 | $39.82 | $40.15 | $35.92 | 1,669,746 |
2019-01-10 | $39.04 | $40.04 | $38.94 | $40.01 | $35.80 | 1,701,983 |
2019-01-09 | $39.33 | $39.33 | $38.74 | $39.11 | $34.99 | 1,007,369 |
2019-01-08 | $38.71 | $39.53 | $38.61 | $39.48 | $35.03 | 1,625,476 |
2019-01-07 | $38.57 | $38.94 | $38.36 | $38.60 | $34.25 | 2,310,439 |
2019-01-04 | $38.65 | $39.05 | $38.39 | $38.52 | $34.18 | 2,207,892 |
2019-01-03 | $38.37 | $39.11 | $38.37 | $38.58 | $34.24 | 1,717,857 |
2019-01-02 | $39.24 | $39.24 | $38.18 | $38.39 | $34.07 | 1,543,207 |
2018-12-31 | $39.47 | $39.63 | $38.94 | $39.62 | $35.16 | 1,807,627 |
2018-12-28 | $39.88 | $40.12 | $39.05 | $39.37 | $34.94 | 2,152,006 |
2018-12-27 | $39.26 | $39.53 | $38.34 | $39.52 | $35.07 | 2,291,894 |
2018-12-26 | $38.57 | $39.52 | $38.14 | $39.52 | $35.07 | 1,913,565 |
2018-12-24 | $40.61 | $40.80 | $38.48 | $38.48 | $34.15 | 1,356,757 |
2018-12-21 | $41.21 | $42.28 | $40.60 | $40.62 | $36.05 | 5,552,086 |
2018-12-20 | $41.22 | $41.64 | $40.72 | $41.10 | $36.47 | 2,744,434 |
2018-12-19 | $41.49 | $41.84 | $40.97 | $41.20 | $36.56 | 3,005,579 |
2018-12-18 | $40.93 | $41.53 | $40.91 | $41.23 | $36.59 | 2,268,034 |
2018-12-17 | $42.05 | $42.36 | $40.59 | $40.72 | $36.14 | 2,931,573 |
2018-12-14 | $41.78 | $42.09 | $41.71 | $42.01 | $37.28 | 1,720,432 |
2018-12-13 | $41.26 | $42.13 | $41.26 | $41.90 | $37.18 | 2,796,163 |
2018-12-12 | $42.72 | $42.89 | $41.18 | $41.18 | $36.54 | 2,279,135 |
2018-12-11 | $42.51 | $42.81 | $42.41 | $42.44 | $37.66 | 1,358,740 |
2018-12-10 | $42.52 | $42.54 | $41.59 | $42.32 | $37.56 | 1,806,571 |
2018-12-07 | $42.79 | $42.98 | $42.26 | $42.43 | $37.65 | 2,483,600 |
2018-12-06 | $41.66 | $42.93 | $41.25 | $42.91 | $38.08 | 3,278,308 |
2018-12-04 | $42.35 | $42.50 | $41.72 | $41.78 | $37.08 | 7,277,099 |
2018-12-03 | $42.73 | $42.89 | $42.50 | $42.84 | $38.02 | 2,281,343 |
2018-11-30 | $42.26 | $42.64 | $42.00 | $42.62 | $37.82 | 3,910,140 |
2018-11-29 | $41.72 | $41.97 | $41.36 | $41.89 | $37.17 | 1,709,628 |
2018-11-28 | $41.55 | $41.85 | $41.39 | $41.78 | $37.08 | 1,516,370 |
2018-11-27 | $41.28 | $41.58 | $41.11 | $41.57 | $36.89 | 1,741,505 |
2018-11-26 | $41.39 | $41.39 | $40.98 | $41.30 | $36.65 | 1,397,359 |
2018-11-23 | $41.20 | $41.45 | $40.95 | $41.19 | $36.55 | 610,002 |
2018-11-21 | $41.26 | $41.64 | $41.01 | $41.17 | $36.53 | 1,719,296 |
2018-11-20 | $41.38 | $41.63 | $40.90 | $41.32 | $36.67 | 1,888,161 |
2018-11-19 | $41.15 | $41.60 | $40.91 | $41.44 | $36.77 | 1,529,801 |
2018-11-16 | $40.47 | $41.20 | $40.46 | $41.07 | $36.45 | 1,527,832 |
2018-11-15 | $40.81 | $40.81 | $40.03 | $40.45 | $35.90 | 1,775,242 |
2018-11-14 | $41.31 | $41.36 | $40.81 | $41.00 | $36.38 | 1,175,834 |
2018-11-13 | $41.19 | $41.37 | $40.81 | $41.19 | $36.55 | 1,186,044 |
2018-11-12 | $40.94 | $41.45 | $40.86 | $41.08 | $36.45 | 1,517,487 |
2018-11-09 | $40.17 | $40.89 | $40.16 | $40.84 | $36.24 | 1,482,325 |
2018-11-08 | $40.52 | $40.70 | $40.20 | $40.64 | $36.06 | 1,011,390 |
2018-11-07 | $40.19 | $40.57 | $39.99 | $40.53 | $35.97 | 870,709 |
2018-11-06 | $39.69 | $40.30 | $39.57 | $39.97 | $35.47 | 1,250,998 |
2018-11-05 | $39.09 | $39.76 | $38.94 | $39.58 | $35.12 | 1,587,954 |
2018-11-02 | $39.25 | $39.35 | $38.46 | $38.92 | $34.54 | 1,639,277 |
2018-11-01 | $39.32 | $39.48 | $38.88 | $39.25 | $34.83 | 1,859,380 |
2018-10-31 | $40.21 | $40.23 | $38.98 | $39.19 | $34.78 | 3,403,628 |
2018-10-30 | $39.81 | $41.13 | $39.51 | $40.34 | $35.80 | 2,602,073 |
2018-10-29 | $39.15 | $39.75 | $39.15 | $39.54 | $35.09 | 1,566,559 |
2018-10-26 | $39.91 | $39.91 | $38.78 | $38.95 | $34.56 | 2,234,518 |
2018-10-25 | $39.53 | $40.15 | $39.24 | $39.87 | $35.38 | 2,032,375 |
2018-10-24 | $38.84 | $39.93 | $38.79 | $39.56 | $35.11 | 1,916,796 |
2018-10-23 | $38.43 | $39.00 | $38.21 | $38.76 | $34.40 | 1,989,271 |
2018-10-22 | $39.20 | $39.38 | $38.59 | $38.66 | $34.31 | 2,416,983 |
2018-10-19 | $39.11 | $39.50 | $39.05 | $39.39 | $34.96 | 1,045,814 |
2018-10-18 | $39.04 | $39.32 | $38.94 | $39.07 | $34.67 | 1,155,206 |
2018-10-17 | $39.10 | $39.30 | $38.77 | $39.05 | $34.65 | 1,097,921 |
2018-10-16 | $38.39 | $39.28 | $38.16 | $39.13 | $34.72 | 1,410,246 |
2018-10-15 | $38.06 | $38.71 | $37.99 | $38.28 | $33.97 | 2,735,192 |
2018-10-12 | $38.47 | $38.72 | $37.87 | $38.09 | $33.80 | 2,404,891 |
2018-10-11 | $39.85 | $39.85 | $38.22 | $38.29 | $33.98 | 2,235,877 |
2018-10-10 | $40.12 | $40.46 | $39.68 | $39.72 | $35.25 | 1,464,220 |
2018-10-09 | $39.91 | $40.31 | $39.64 | $40.31 | $35.77 | 1,451,002 |
2018-10-08 | $39.80 | $40.42 | $39.80 | $40.16 | $35.36 | 1,279,421 |
2018-10-05 | $39.58 | $40.03 | $39.58 | $39.67 | $34.92 | 927,301 |
2018-10-04 | $39.63 | $39.85 | $39.20 | $39.67 | $34.92 | 1,089,449 |
2018-10-03 | $40.15 | $40.34 | $39.45 | $39.72 | $34.97 | 1,220,624 |
2018-10-02 | $40.05 | $40.31 | $40.01 | $40.12 | $35.32 | 955,907 |
2018-10-01 | $40.44 | $40.51 | $40.01 | $40.02 | $35.23 | 1,161,228 |
2018-09-28 | $39.93 | $40.46 | $39.93 | $40.43 | $35.59 | 1,806,168 |
2018-09-27 | $39.73 | $40.11 | $39.60 | $39.88 | $35.11 | 1,281,753 |
2018-09-26 | $40.17 | $40.28 | $39.59 | $39.60 | $34.86 | 1,345,206 |
2018-09-25 | $39.99 | $40.33 | $39.98 | $40.13 | $35.33 | 1,404,789 |
2018-09-24 | $40.68 | $40.80 | $39.76 | $39.98 | $35.20 | 1,842,391 |
2018-09-21 | $40.45 | $41.04 | $40.33 | $40.80 | $35.92 | 2,696,032 |
2018-09-20 | $40.11 | $40.52 | $39.89 | $40.51 | $35.66 | 1,236,579 |
2018-09-19 | $40.39 | $40.40 | $39.89 | $40.08 | $35.29 | 2,346,820 |
2018-09-18 | $40.48 | $40.59 | $40.16 | $40.32 | $35.50 | 1,167,599 |
2018-09-17 | $40.20 | $40.54 | $40.08 | $40.53 | $35.68 | 1,069,642 |
2018-09-14 | $40.50 | $40.54 | $39.94 | $40.20 | $35.39 | 1,237,279 |
2018-09-13 | $40.45 | $40.67 | $40.40 | $40.59 | $35.73 | 1,134,613 |
2018-09-12 | $40.47 | $40.63 | $40.27 | $40.45 | $35.61 | 1,935,684 |
2018-09-11 | $40.10 | $40.61 | $40.10 | $40.46 | $35.62 | 1,535,237 |
2018-09-10 | $40.08 | $40.32 | $39.90 | $40.28 | $35.46 | 1,321,320 |
2018-09-07 | $39.92 | $39.97 | $39.63 | $39.88 | $35.11 | 1,590,328 |
2018-09-06 | $40.10 | $40.28 | $39.98 | $40.13 | $35.33 | 1,213,226 |
2018-09-05 | $39.47 | $40.10 | $39.44 | $39.98 | $35.20 | 2,391,895 |
2018-09-04 | $39.85 | $40.02 | $39.48 | $39.60 | $34.86 | 1,384,133 |
2018-08-31 | $39.81 | $39.99 | $39.60 | $39.97 | $35.19 | 1,270,702 |
2018-08-30 | $40.21 | $40.21 | $39.74 | $39.80 | $35.04 | 919,421 |
2018-08-29 | $40.18 | $40.26 | $40.00 | $40.07 | $35.28 | 1,289,337 |
2018-08-28 | $39.67 | $40.21 | $39.54 | $40.09 | $35.29 | 1,383,861 |
2018-08-27 | $39.82 | $39.82 | $39.27 | $39.67 | $34.92 | 1,259,760 |
2018-08-24 | $39.16 | $39.75 | $39.16 | $39.72 | $34.97 | 805,445 |
2018-08-23 | $39.31 | $39.42 | $39.18 | $39.26 | $34.56 | 658,070 |
2018-08-22 | $39.22 | $39.29 | $39.04 | $39.28 | $34.58 | 799,079 |
2018-08-21 | $39.61 | $39.65 | $39.12 | $39.26 | $34.56 | 995,094 |
2018-08-20 | $39.96 | $39.98 | $39.66 | $39.72 | $34.97 | 857,383 |
2018-08-17 | $39.59 | $39.85 | $39.53 | $39.83 | $35.07 | 1,167,468 |
2018-08-16 | $39.42 | $39.66 | $39.34 | $39.64 | $34.90 | 869,273 |
2018-08-15 | $38.96 | $39.53 | $38.86 | $39.45 | $34.73 | 1,041,390 |
2018-08-14 | $38.66 | $39.16 | $38.56 | $39.00 | $34.33 | 1,093,577 |
2018-08-13 | $38.55 | $38.67 | $38.49 | $38.61 | $33.99 | 1,350,718 |
2018-08-10 | $39.07 | $39.11 | $38.56 | $38.59 | $33.97 | 1,420,951 |
2018-08-09 | $38.91 | $39.15 | $38.82 | $39.12 | $34.44 | 826,489 |
2018-08-08 | $39.15 | $39.22 | $38.82 | $38.90 | $34.25 | 734,846 |
2018-08-07 | $39.22 | $39.22 | $38.88 | $39.15 | $34.47 | 1,450,629 |
2018-08-06 | $39.22 | $39.46 | $39.08 | $39.21 | $34.52 | 1,129,982 |
2018-08-03 | $38.75 | $39.32 | $38.60 | $39.13 | $34.45 | 1,200,878 |
2018-08-02 | $38.51 | $38.98 | $38.42 | $38.70 | $34.07 | 2,550,025 |
2018-08-01 | $38.17 | $38.61 | $37.92 | $38.57 | $33.96 | 2,561,018 |
2018-07-31 | $37.42 | $38.80 | $37.13 | $38.48 | $33.88 | 2,611,599 |
2018-07-30 | $36.99 | $37.24 | $36.72 | $37.05 | $32.62 | 1,085,037 |
2018-07-27 | $37.31 | $37.39 | $36.83 | $36.99 | $32.56 | 1,128,387 |
2018-07-26 | $37.34 | $37.36 | $37.01 | $37.20 | $32.75 | 1,150,050 |
2018-07-25 | $36.61 | $37.36 | $36.61 | $37.13 | $32.69 | 2,000,762 |
2018-07-24 | $36.69 | $36.73 | $36.40 | $36.55 | $32.18 | 1,373,148 |
2018-07-23 | $37.05 | $37.05 | $36.59 | $36.72 | $32.33 | 1,190,083 |
2018-07-20 | $37.39 | $37.43 | $36.89 | $37.07 | $32.64 | 1,838,011 |
2018-07-19 | $36.88 | $37.74 | $36.85 | $37.49 | $33.00 | 1,592,249 |
2018-07-18 | $36.94 | $37.20 | $36.81 | $36.99 | $32.56 | 1,244,796 |
2018-07-17 | $37.29 | $37.37 | $36.94 | $36.98 | $32.56 | 1,396,416 |
2018-07-16 | $37.38 | $37.42 | $37.04 | $37.25 | $32.79 | 990,418 |
2018-07-13 | $37.64 | $37.80 | $37.34 | $37.40 | $32.93 | 1,027,092 |
2018-07-12 | $37.67 | $37.75 | $37.42 | $37.62 | $33.12 | 913,795 |
2018-07-11 | $37.41 | $37.63 | $37.31 | $37.52 | $33.03 | 1,426,540 |
2018-07-10 | $37.20 | $37.53 | $37.07 | $37.43 | $32.95 | 1,451,852 |
2018-07-09 | $37.42 | $37.44 | $36.99 | $37.19 | $32.74 | 2,188,753 |
2018-07-06 | $37.75 | $37.87 | $37.60 | $37.75 | $32.95 | 1,208,342 |
2018-07-05 | $37.39 | $37.64 | $37.29 | $37.61 | $32.83 | 1,258,838 |
2018-07-03 | $37.19 | $37.73 | $37.13 | $37.34 | $32.59 | 958,894 |
2018-07-02 | $37.54 | $37.64 | $36.82 | $37.23 | $32.49 | 1,277,956 |
2018-06-29 | $37.40 | $37.81 | $37.15 | $37.54 | $32.76 | 2,042,470 |
2018-06-28 | $37.15 | $37.64 | $37.14 | $37.55 | $32.77 | 1,825,021 |
2018-06-27 | $37.34 | $37.57 | $37.18 | $37.19 | $32.46 | 1,526,947 |
2018-06-26 | $37.43 | $37.58 | $37.22 | $37.27 | $32.53 | 1,911,157 |
2018-06-25 | $37.35 | $37.58 | $37.14 | $37.43 | $32.67 | 1,469,225 |
2018-06-22 | $36.88 | $37.26 | $36.63 | $37.23 | $32.49 | 2,420,881 |
2018-06-21 | $36.60 | $36.86 | $36.40 | $36.84 | $32.15 | 1,581,571 |
2018-06-20 | $36.39 | $36.60 | $36.00 | $36.55 | $31.90 | 2,491,383 |
2018-06-19 | $36.48 | $36.78 | $36.32 | $36.39 | $31.76 | 1,571,586 |
2018-06-18 | $36.83 | $36.93 | $36.29 | $36.47 | $31.83 | 1,504,428 |
2018-06-15 | $37.19 | $37.35 | $36.86 | $36.96 | $32.26 | 2,674,977 |
2018-06-14 | $36.75 | $37.36 | $36.69 | $37.10 | $32.38 | 1,326,676 |
2018-06-13 | $37.42 | $37.54 | $36.53 | $36.68 | $32.01 | 1,381,497 |
2018-06-12 | $37.22 | $37.52 | $37.06 | $37.30 | $32.56 | 1,565,611 |
2018-06-11 | $37.44 | $37.47 | $37.13 | $37.25 | $32.51 | 1,035,293 |
2018-06-08 | $37.28 | $37.63 | $37.23 | $37.47 | $32.70 | 1,618,293 |
2018-06-07 | $37.24 | $37.33 | $36.99 | $37.18 | $32.45 | 1,500,020 |
2018-06-06 | $36.96 | $37.22 | $36.91 | $37.21 | $32.48 | 1,257,830 |
2018-06-05 | $37.42 | $37.50 | $37.01 | $37.05 | $32.34 | 1,493,394 |
2018-06-04 | $36.88 | $37.32 | $36.77 | $37.31 | $32.56 | 1,263,755 |
2018-06-01 | $36.72 | $36.96 | $36.47 | $36.77 | $32.09 | 1,670,332 |
2018-05-31 | $36.32 | $36.57 | $36.19 | $36.47 | $31.83 | 2,124,012 |
2018-05-30 | $35.48 | $36.50 | $35.48 | $36.44 | $31.80 | 1,708,511 |
2018-05-29 | $35.48 | $35.77 | $35.37 | $35.54 | $31.02 | 1,256,199 |
2018-05-25 | $35.45 | $35.75 | $35.45 | $35.53 | $31.01 | 784,355 |
2018-05-24 | $35.64 | $35.82 | $35.19 | $35.40 | $30.90 | 1,005,080 |
2018-05-23 | $35.23 | $35.85 | $35.08 | $35.60 | $31.07 | 1,036,811 |
2018-05-22 | $35.02 | $35.19 | $34.84 | $35.15 | $30.68 | 990,869 |
2018-05-21 | $34.79 | $35.13 | $34.55 | $34.98 | $30.53 | 1,359,727 |
2018-05-18 | $34.78 | $34.85 | $34.48 | $34.67 | $30.26 | 1,134,530 |
2018-05-17 | $35.00 | $35.17 | $34.61 | $34.73 | $30.31 | 1,131,528 |
2018-05-16 | $35.39 | $35.49 | $34.97 | $35.00 | $30.55 | 1,792,214 |
2018-05-15 | $35.83 | $35.98 | $35.21 | $35.28 | $30.79 | 2,048,757 |
2018-05-14 | $36.43 | $36.43 | $35.83 | $36.08 | $31.49 | 1,039,998 |
2018-05-11 | $36.68 | $36.77 | $36.25 | $36.29 | $31.67 | 851,156 |
2018-05-10 | $36.50 | $36.75 | $36.36 | $36.58 | $31.93 | 1,036,614 |
2018-05-09 | $36.22 | $36.44 | $36.10 | $36.40 | $31.77 | 957,188 |
2018-05-08 | $36.39 | $36.39 | $36.08 | $36.22 | $31.61 | 1,459,369 |
2018-05-07 | $36.41 | $36.49 | $36.18 | $36.42 | $31.79 | 1,074,590 |
2018-05-04 | $35.89 | $36.40 | $35.83 | $36.32 | $31.70 | 1,117,203 |
2018-05-03 | $36.02 | $36.30 | $35.89 | $35.91 | $31.34 | 1,506,566 |
2018-05-02 | $36.17 | $36.26 | $35.85 | $36.06 | $31.47 | 1,353,060 |
2018-05-01 | $36.15 | $36.39 | $35.74 | $36.30 | $31.68 | 2,078,928 |
2018-04-30 | $36.43 | $36.50 | $36.15 | $36.15 | $31.55 | 1,393,793 |
2018-04-27 | $35.80 | $36.46 | $35.68 | $36.31 | $31.69 | 1,247,513 |
2018-04-26 | $35.38 | $36.00 | $34.97 | $35.79 | $31.24 | 1,147,342 |
2018-04-25 | $35.05 | $35.45 | $34.94 | $35.24 | $30.76 | 1,235,261 |
2018-04-24 | $35.08 | $35.38 | $34.99 | $35.18 | $30.71 | 1,039,059 |
2018-04-23 | $35.25 | $35.34 | $34.95 | $35.12 | $30.65 | 902,600 |
2018-04-20 | $35.48 | $35.53 | $35.04 | $35.15 | $30.68 | 1,175,320 |
2018-04-19 | $35.74 | $35.81 | $35.22 | $35.38 | $30.88 | 1,390,813 |
2018-04-18 | $36.15 | $36.22 | $35.87 | $35.90 | $31.33 | 1,077,733 |
2018-04-17 | $35.87 | $36.33 | $35.76 | $36.10 | $31.51 | 1,121,242 |
2018-04-16 | $35.62 | $36.00 | $35.50 | $35.78 | $31.23 | 1,204,942 |
2018-04-13 | $35.35 | $35.53 | $35.23 | $35.50 | $30.98 | 1,670,901 |
2018-04-12 | $35.85 | $35.85 | $35.16 | $35.26 | $30.77 | 1,906,957 |
2018-04-11 | $35.74 | $36.14 | $35.69 | $35.75 | $31.20 | 1,725,264 |
2018-04-10 | $35.73 | $35.94 | $35.65 | $35.79 | $31.24 | 2,010,850 |
2018-04-09 | $35.74 | $35.90 | $35.53 | $35.57 | $31.05 | 1,304,770 |
2018-04-06 | $35.80 | $35.97 | $35.57 | $35.71 | $31.17 | 1,316,627 |
2018-04-05 | $36.06 | $36.13 | $35.69 | $36.03 | $31.17 | 1,252,232 |
2018-04-04 | $35.49 | $36.09 | $35.38 | $36.02 | $31.16 | 1,763,889 |
2018-04-03 | $35.24 | $35.85 | $34.99 | $35.69 | $30.87 | 1,677,751 |
2018-04-02 | $35.53 | $35.61 | $34.94 | $35.18 | $30.43 | 1,701,815 |
2018-03-29 | $35.69 | $35.94 | $35.45 | $35.62 | $30.81 | 1,498,022 |
2018-03-28 | $34.90 | $35.71 | $34.90 | $35.60 | $30.79 | 1,689,309 |
2018-03-27 | $34.45 | $35.20 | $34.14 | $34.70 | $30.02 | 1,586,323 |
2018-03-26 | $34.37 | $34.53 | $34.12 | $34.45 | $29.80 | 1,359,791 |
2018-03-23 | $34.75 | $34.83 | $34.03 | $34.14 | $29.53 | 2,094,362 |
2018-03-22 | $35.20 | $35.63 | $34.76 | $34.77 | $30.08 | 1,821,639 |
2018-03-21 | $35.38 | $35.68 | $35.10 | $35.29 | $30.53 | 985,631 |
2018-03-20 | $35.64 | $35.88 | $35.31 | $35.43 | $30.65 | 1,276,407 |
2018-03-19 | $35.70 | $35.79 | $35.25 | $35.65 | $30.84 | 1,500,567 |
2018-03-16 | $35.64 | $36.01 | $35.59 | $35.96 | $31.10 | 2,060,461 |
2018-03-15 | $35.61 | $35.82 | $35.45 | $35.67 | $30.85 | 1,224,830 |
2018-03-14 | $35.45 | $35.69 | $35.38 | $35.54 | $30.74 | 1,819,873 |
2018-03-13 | $35.53 | $35.67 | $35.31 | $35.41 | $30.63 | 2,043,800 |
2018-03-12 | $35.22 | $35.41 | $35.03 | $35.32 | $30.55 | 1,601,935 |
2018-03-09 | $34.80 | $35.24 | $34.50 | $35.24 | $30.48 | 1,676,710 |
2018-03-08 | $34.20 | $34.54 | $34.05 | $34.48 | $29.82 | 1,041,822 |
2018-03-07 | $33.72 | $34.17 | $33.71 | $34.15 | $29.54 | 1,609,218 |
2018-03-06 | $33.62 | $33.99 | $33.39 | $33.88 | $29.31 | 1,376,861 |
2018-03-05 | $33.26 | $33.86 | $33.04 | $33.67 | $29.12 | 1,475,540 |
2018-03-02 | $33.59 | $33.79 | $33.13 | $33.38 | $28.87 | 1,406,170 |
2018-03-01 | $33.50 | $34.19 | $33.37 | $33.70 | $29.15 | 1,753,135 |
2018-02-28 | $33.72 | $34.10 | $33.61 | $33.62 | $29.08 | 2,057,277 |
2018-02-27 | $34.10 | $34.21 | $33.33 | $33.58 | $29.05 | 1,799,749 |
2018-02-26 | $34.23 | $34.37 | $33.95 | $34.14 | $29.53 | 1,299,434 |
2018-02-23 | $33.63 | $34.16 | $33.47 | $34.14 | $29.53 | 1,016,736 |
2018-02-22 | $33.32 | $33.79 | $33.26 | $33.44 | $28.93 | 1,295,411 |
2018-02-21 | $34.23 | $34.32 | $33.16 | $33.22 | $28.73 | 1,993,169 |
2018-02-20 | $34.47 | $34.80 | $34.19 | $34.24 | $29.62 | 1,778,293 |
2018-02-16 | $34.48 | $34.84 | $34.38 | $34.61 | $29.94 | 2,656,170 |
2018-02-15 | $33.96 | $34.45 | $33.84 | $34.40 | $29.76 | 1,705,313 |
2018-02-14 | $33.73 | $33.81 | $33.29 | $33.79 | $29.23 | 1,297,231 |
2018-02-13 | $33.61 | $34.14 | $33.53 | $34.00 | $29.41 | 2,164,910 |
2018-02-12 | $33.89 | $33.98 | $32.90 | $33.73 | $29.18 | 1,862,234 |
2018-02-09 | $33.10 | $34.03 | $32.88 | $33.79 | $29.23 | 2,597,120 |
2018-02-08 | $33.70 | $34.31 | $32.91 | $32.92 | $28.48 | 2,901,720 |
2018-02-07 | $33.96 | $34.85 | $33.80 | $33.80 | $29.24 | 2,511,084 |
2018-02-06 | $33.72 | $34.46 | $33.31 | $34.31 | $29.68 | 2,278,342 |
2018-02-05 | $34.99 | $35.54 | $34.18 | $34.18 | $29.57 | 2,106,546 |
2018-02-02 | $35.01 | $35.40 | $34.66 | $35.20 | $30.45 | 1,772,386 |
2018-02-01 | $36.50 | $36.67 | $35.29 | $35.31 | $30.54 | 1,791,182 |
2018-01-31 | $35.96 | $36.55 | $35.75 | $36.53 | $31.60 | 2,177,506 |
2018-01-30 | $35.93 | $36.22 | $35.78 | $35.89 | $31.04 | 1,318,860 |
2018-01-29 | $36.40 | $36.53 | $36.03 | $36.05 | $31.18 | 1,432,188 |
2018-01-26 | $36.84 | $36.92 | $36.24 | $36.51 | $31.58 | 1,000,280 |
2018-01-25 | $36.81 | $36.92 | $36.45 | $36.73 | $31.77 | 1,359,727 |
2018-01-24 | $36.95 | $37.05 | $36.64 | $36.82 | $31.85 | 1,603,269 |
2018-01-23 | $36.51 | $37.04 | $36.51 | $37.03 | $32.03 | 1,567,275 |
2018-01-22 | $36.02 | $36.39 | $35.96 | $36.36 | $31.45 | 1,783,787 |
2018-01-19 | $36.04 | $36.07 | $35.80 | $35.97 | $31.11 | 1,484,272 |
2018-01-18 | $35.93 | $36.05 | $35.56 | $35.88 | $31.04 | 1,264,997 |
2018-01-17 | $36.26 | $36.30 | $35.80 | $36.08 | $31.21 | 1,036,137 |
2018-01-16 | $35.88 | $36.39 | $35.86 | $36.07 | $31.20 | 1,777,427 |
2018-01-12 | $36.04 | $36.19 | $35.53 | $35.70 | $30.88 | 1,587,312 |
2018-01-11 | $36.44 | $36.61 | $36.04 | $36.08 | $31.21 | 1,468,686 |
2018-01-10 | $36.70 | $36.78 | $36.10 | $36.41 | $31.49 | 2,357,235 |
2018-01-09 | $37.29 | $37.48 | $36.41 | $36.94 | $31.95 | 1,454,296 |
2018-01-08 | $37.61 | $37.90 | $37.51 | $37.61 | $32.26 | 1,366,548 |
2018-01-05 | $37.57 | $37.60 | $37.28 | $37.51 | $32.18 | 1,322,367 |
2018-01-04 | $38.22 | $38.32 | $37.46 | $37.56 | $32.22 | 1,197,496 |
2018-01-03 | $38.10 | $38.42 | $38.10 | $38.34 | $32.89 | 1,088,189 |
2018-01-02 | $38.57 | $38.64 | $38.06 | $38.06 | $32.65 | 1,275,651 |
2017-12-29 | $38.64 | $38.64 | $38.40 | $38.52 | $33.04 | 1,061,552 |
2017-12-28 | $38.46 | $38.66 | $38.26 | $38.62 | $33.13 | 1,040,524 |
2017-12-27 | $38.45 | $38.52 | $38.21 | $38.36 | $32.90 | 808,440 |
2017-12-26 | $38.20 | $38.36 | $38.04 | $38.33 | $32.88 | 702,969 |
2017-12-22 | $37.81 | $38.24 | $37.72 | $38.16 | $32.73 | 1,244,948 |
2017-12-21 | $38.16 | $38.19 | $37.68 | $37.68 | $32.32 | 1,049,167 |
2017-12-20 | $38.08 | $38.37 | $37.95 | $38.03 | $32.62 | 1,632,011 |
2017-12-19 | $39.35 | $39.51 | $38.01 | $38.14 | $32.72 | 1,858,554 |
2017-12-18 | $39.38 | $39.62 | $39.27 | $39.37 | $33.77 | 1,527,316 |
2017-12-15 | $39.31 | $39.47 | $39.16 | $39.36 | $33.76 | 3,482,294 |
2017-12-14 | $38.94 | $39.16 | $38.83 | $39.10 | $33.54 | 1,216,343 |
2017-12-13 | $39.43 | $39.54 | $38.86 | $39.03 | $33.48 | 2,014,251 |
2017-12-12 | $39.13 | $39.42 | $39.02 | $39.37 | $33.77 | 1,496,464 |
2017-12-11 | $39.31 | $39.37 | $39.05 | $39.23 | $33.65 | 1,279,303 |
2017-12-08 | $38.87 | $39.13 | $38.67 | $39.03 | $33.48 | 1,207,539 |
2017-12-07 | $38.91 | $39.01 | $38.72 | $38.83 | $33.31 | 1,194,759 |
2017-12-06 | $38.86 | $39.04 | $38.66 | $38.87 | $33.34 | 912,474 |
2017-12-05 | $39.38 | $39.38 | $38.77 | $38.80 | $33.28 | 1,247,525 |
2017-12-04 | $39.33 | $39.43 | $39.16 | $39.29 | $33.70 | 1,209,305 |
2017-12-01 | $39.46 | $39.77 | $39.02 | $39.22 | $33.64 | 1,417,857 |
2017-11-30 | $39.44 | $39.48 | $39.12 | $39.33 | $33.74 | 1,927,182 |
2017-11-29 | $39.04 | $39.46 | $38.69 | $39.36 | $33.76 | 1,781,341 |
2017-11-28 | $39.46 | $39.56 | $39.22 | $39.43 | $33.82 | 1,426,304 |
2017-11-27 | $39.63 | $39.73 | $39.47 | $39.50 | $33.88 | 874,917 |
2017-11-24 | $39.73 | $39.80 | $39.62 | $39.67 | $34.03 | 372,636 |
2017-11-22 | $39.63 | $39.79 | $39.35 | $39.66 | $34.02 | 1,174,591 |
2017-11-21 | $39.45 | $39.87 | $39.33 | $39.75 | $34.10 | 1,879,281 |
2017-11-20 | $39.15 | $39.50 | $39.05 | $39.39 | $33.79 | 1,806,253 |
2017-11-17 | $39.41 | $39.60 | $39.01 | $39.17 | $33.60 | 4,286,648 |
2017-11-16 | $39.37 | $39.66 | $39.28 | $39.51 | $33.89 | 1,632,886 |
2017-11-15 | $39.99 | $40.33 | $39.36 | $39.40 | $33.80 | 1,232,410 |
2017-11-14 | $39.92 | $40.09 | $39.71 | $39.99 | $34.30 | 1,021,278 |
2017-11-13 | $39.78 | $40.15 | $39.76 | $39.94 | $34.26 | 1,527,822 |
2017-11-10 | $39.61 | $40.14 | $39.61 | $39.74 | $34.09 | 1,116,695 |
2017-11-09 | $39.96 | $40.31 | $39.72 | $39.83 | $34.17 | 1,781,397 |
2017-11-08 | $39.35 | $40.06 | $39.32 | $40.05 | $34.35 | 2,408,291 |
2017-11-07 | $38.97 | $39.34 | $38.95 | $39.29 | $33.70 | 1,506,533 |
2017-11-06 | $38.52 | $39.16 | $38.52 | $38.89 | $33.36 | 1,813,975 |
2017-11-03 | $37.91 | $38.69 | $37.85 | $38.47 | $33.00 | 2,348,819 |
2017-11-02 | $39.15 | $39.21 | $37.97 | $38.13 | $32.71 | 2,369,557 |
2017-11-01 | $38.86 | $39.18 | $38.72 | $39.10 | $33.54 | 1,556,236 |
2017-10-31 | $38.46 | $38.80 | $38.18 | $38.79 | $33.27 | 1,458,408 |
2017-10-30 | $38.51 | $38.69 | $38.44 | $38.56 | $33.08 | 1,928,334 |
2017-10-27 | $38.26 | $38.57 | $38.08 | $38.51 | $33.03 | 1,461,390 |
2017-10-26 | $38.43 | $38.43 | $38.10 | $38.25 | $32.81 | 1,519,855 |
2017-10-25 | $37.95 | $38.30 | $37.93 | $38.21 | $32.78 | 1,429,386 |
2017-10-24 | $38.37 | $38.64 | $37.83 | $38.03 | $32.62 | 1,560,437 |
2017-10-23 | $38.54 | $38.56 | $38.35 | $38.55 | $33.07 | 979,583 |
2017-10-20 | $38.52 | $38.57 | $38.21 | $38.42 | $32.96 | 1,368,069 |
2017-10-19 | $38.60 | $38.62 | $38.35 | $38.52 | $33.04 | 1,128,184 |
2017-10-18 | $38.72 | $38.80 | $38.48 | $38.55 | $33.07 | 735,979 |
2017-10-17 | $38.67 | $38.83 | $38.55 | $38.77 | $33.26 | 913,623 |
2017-10-16 | $38.96 | $39.08 | $38.66 | $38.76 | $33.25 | 969,025 |
2017-10-13 | $39.11 | $39.17 | $38.90 | $39.00 | $33.45 | 1,100,369 |
2017-10-12 | $38.62 | $38.94 | $38.58 | $38.93 | $33.39 | 1,015,165 |
2017-10-11 | $38.67 | $38.80 | $38.57 | $38.61 | $33.12 | 1,115,058 |
2017-10-10 | $38.44 | $38.75 | $38.40 | $38.64 | $33.14 | 1,304,981 |
2017-10-09 | $38.12 | $38.45 | $38.09 | $38.36 | $32.90 | 1,160,142 |
2017-10-06 | $38.10 | $38.19 | $37.55 | $38.16 | $32.73 | 993,737 |
2017-10-05 | $38.74 | $38.96 | $38.44 | $38.55 | $32.80 | 1,330,579 |
2017-10-04 | $37.94 | $38.48 | $37.91 | $38.39 | $32.67 | 787,750 |
2017-10-03 | $37.98 | $38.05 | $37.68 | $37.96 | $32.30 | 1,115,711 |
2017-10-02 | $38.07 | $38.12 | $37.77 | $37.97 | $32.31 | 1,119,938 |
2017-09-29 | $37.95 | $38.04 | $37.73 | $38.03 | $32.36 | 1,250,675 |
2017-09-28 | $37.87 | $38.08 | $37.75 | $38.05 | $32.38 | 1,047,795 |
2017-09-27 | $38.06 | $38.06 | $37.65 | $37.84 | $32.20 | 987,568 |
2017-09-26 | $38.12 | $38.25 | $38.06 | $38.08 | $32.40 | 1,001,179 |
2017-09-25 | $38.05 | $38.24 | $37.97 | $38.12 | $32.44 | 1,180,864 |
2017-09-22 | $38.25 | $38.30 | $37.93 | $38.01 | $32.34 | 684,843 |
2017-09-21 | $38.45 | $38.53 | $38.15 | $38.15 | $32.46 | 887,346 |
2017-09-20 | $38.49 | $38.71 | $38.30 | $38.43 | $32.70 | 1,242,058 |
2017-09-19 | $38.88 | $38.96 | $38.37 | $38.46 | $32.72 | 1,289,765 |
2017-09-18 | $38.94 | $39.04 | $38.69 | $38.92 | $33.12 | 1,000,755 |
2017-09-15 | $39.04 | $39.09 | $38.69 | $38.93 | $33.12 | 2,239,584 |
2017-09-14 | $38.69 | $39.00 | $38.55 | $38.95 | $33.14 | 1,257,171 |
2017-09-13 | $39.20 | $39.25 | $38.60 | $38.71 | $32.94 | 1,395,110 |
2017-09-12 | $39.75 | $39.75 | $38.95 | $39.19 | $33.35 | 1,970,047 |
2017-09-11 | $39.63 | $39.87 | $39.51 | $39.79 | $33.86 | 1,318,054 |
2017-09-08 | $39.45 | $39.70 | $39.38 | $39.55 | $33.65 | 2,084,973 |
2017-09-07 | $39.14 | $39.48 | $38.95 | $39.43 | $33.55 | 1,265,516 |
2017-09-06 | $39.14 | $39.31 | $38.98 | $39.06 | $33.24 | 1,039,920 |
2017-09-05 | $38.83 | $39.12 | $38.69 | $39.07 | $33.24 | 1,585,127 |
2017-09-01 | $38.88 | $39.05 | $38.75 | $38.84 | $33.05 | 992,055 |
2017-08-31 | $38.82 | $38.97 | $38.70 | $38.82 | $33.03 | 2,047,289 |
2017-08-30 | $38.64 | $38.81 | $38.41 | $38.74 | $32.96 | 1,463,984 |
2017-08-29 | $38.99 | $39.14 | $38.66 | $38.72 | $32.95 | 1,138,760 |
2017-08-28 | $39.05 | $39.11 | $38.74 | $38.93 | $33.12 | 1,481,445 |
2017-08-25 | $39.23 | $39.34 | $38.95 | $39.04 | $33.22 | 1,511,384 |
2017-08-24 | $39.46 | $39.55 | $39.06 | $39.14 | $33.30 | 2,401,185 |
2017-08-23 | $39.31 | $39.51 | $39.20 | $39.34 | $33.47 | 1,120,739 |
2017-08-22 | $39.34 | $39.56 | $39.09 | $39.26 | $33.41 | 1,055,783 |
2017-08-21 | $39.08 | $39.49 | $38.96 | $39.34 | $33.47 | 902,761 |
2017-08-18 | $39.16 | $39.19 | $38.85 | $38.96 | $33.15 | 804,571 |
2017-08-17 | $38.94 | $39.32 | $38.82 | $39.23 | $33.38 | 1,080,156 |
2017-08-16 | $39.39 | $39.52 | $38.85 | $38.93 | $33.12 | 1,260,028 |
2017-08-15 | $38.96 | $39.15 | $38.72 | $39.13 | $33.29 | 1,227,253 |
2017-08-14 | $38.64 | $39.06 | $38.55 | $39.01 | $33.19 | 734,485 |
2017-08-11 | $38.85 | $38.85 | $38.41 | $38.47 | $32.73 | 721,320 |
2017-08-10 | $38.78 | $38.93 | $38.66 | $38.80 | $33.01 | 849,847 |
2017-08-09 | $38.78 | $38.99 | $38.50 | $38.82 | $33.03 | 1,114,343 |
2017-08-08 | $38.55 | $38.76 | $38.40 | $38.65 | $32.89 | 1,883,879 |
2017-08-07 | $38.65 | $38.85 | $38.51 | $38.73 | $32.95 | 700,011 |
2017-08-04 | $38.78 | $39.05 | $38.61 | $38.64 | $32.88 | 1,162,886 |
2017-08-03 | $38.85 | $39.34 | $38.67 | $38.78 | $33.00 | 1,166,167 |
2017-08-02 | $38.96 | $39.19 | $38.81 | $39.03 | $33.21 | 969,755 |
2017-08-01 | $39.18 | $39.38 | $38.99 | $39.10 | $33.27 | 1,134,650 |
2017-07-31 | $39.33 | $39.38 | $38.94 | $39.09 | $33.26 | 1,364,965 |
2017-07-28 | $38.77 | $39.45 | $38.68 | $39.32 | $33.46 | 1,441,334 |
2017-07-27 | $38.40 | $38.86 | $38.00 | $38.68 | $32.91 | 2,008,519 |
2017-07-26 | $38.67 | $39.38 | $38.47 | $39.19 | $33.35 | 828,197 |
2017-07-25 | $39.30 | $39.30 | $38.64 | $38.68 | $32.91 | 833,292 |
2017-07-24 | $39.37 | $39.43 | $39.05 | $39.14 | $33.30 | 1,562,450 |
2017-07-21 | $39.27 | $39.45 | $39.06 | $39.37 | $33.50 | 1,155,182 |
2017-07-20 | $39.14 | $39.42 | $39.08 | $39.27 | $33.41 | 1,265,054 |
2017-07-19 | $38.67 | $39.13 | $38.64 | $39.12 | $33.29 | 879,415 |
2017-07-18 | $38.51 | $38.78 | $38.21 | $38.61 | $32.85 | 1,542,623 |
2017-07-17 | $38.14 | $38.62 | $38.12 | $38.55 | $32.80 | 684,851 |
2017-07-14 | $37.99 | $38.24 | $37.93 | $38.16 | $32.47 | 1,197,039 |
2017-07-13 | $38.00 | $38.07 | $37.77 | $37.80 | $32.16 | 715,952 |
2017-07-12 | $38.09 | $38.32 | $37.93 | $38.00 | $32.33 | 1,081,647 |
2017-07-11 | $37.95 | $38.00 | $37.37 | $37.75 | $32.12 | 906,547 |
2017-07-10 | $38.25 | $38.39 | $37.83 | $37.83 | $32.19 | 1,169,968 |
2017-07-07 | $38.13 | $38.38 | $38.02 | $38.17 | $32.48 | 1,281,672 |
2017-07-06 | $38.92 | $38.99 | $38.00 | $38.07 | $32.39 | 1,506,615 |
2017-07-05 | $39.31 | $39.71 | $39.17 | $39.35 | $33.21 | 1,346,562 |
2017-07-03 | $39.11 | $39.35 | $38.82 | $39.30 | $33.17 | 512,616 |
2017-06-30 | $39.24 | $39.49 | $38.90 | $38.97 | $32.89 | 1,306,260 |
2017-06-29 | $38.84 | $39.27 | $38.63 | $39.20 | $33.08 | 1,439,249 |
2017-06-28 | $39.30 | $39.42 | $38.97 | $39.04 | $32.95 | 1,483,047 |
2017-06-27 | $39.56 | $39.73 | $39.09 | $39.21 | $33.09 | 1,355,091 |
2017-06-26 | $39.79 | $39.98 | $39.55 | $39.73 | $33.53 | 1,289,290 |
2017-06-23 | $39.67 | $39.94 | $39.56 | $39.67 | $33.48 | 1,749,182 |
2017-06-22 | $40.01 | $40.12 | $39.46 | $39.63 | $33.45 | 1,516,160 |
2017-06-21 | $40.28 | $40.30 | $39.78 | $40.10 | $33.84 | 880,001 |
2017-06-20 | $40.55 | $40.60 | $39.81 | $40.26 | $33.98 | 984,539 |
2017-06-19 | $40.26 | $40.71 | $40.20 | $40.49 | $34.17 | 966,740 |
2017-06-16 | $40.11 | $40.32 | $40.06 | $40.19 | $33.92 | 1,745,226 |
2017-06-15 | $39.62 | $40.27 | $39.57 | $40.00 | $33.76 | 969,727 |
2017-06-14 | $40.00 | $40.09 | $39.58 | $39.70 | $33.51 | 1,083,420 |
2017-06-13 | $39.77 | $39.97 | $39.37 | $39.65 | $33.46 | 1,743,198 |
2017-06-12 | $39.56 | $40.05 | $39.56 | $39.73 | $33.53 | 1,257,975 |
2017-06-09 | $39.93 | $40.29 | $39.71 | $40.22 | $33.95 | 1,006,596 |
2017-06-08 | $40.06 | $40.11 | $39.38 | $39.94 | $33.71 | 963,423 |
2017-06-07 | $39.47 | $40.17 | $39.34 | $39.99 | $33.75 | 1,950,555 |
2017-06-06 | $39.85 | $39.89 | $39.40 | $39.42 | $33.27 | 1,240,613 |
2017-06-05 | $39.23 | $39.90 | $39.10 | $39.86 | $33.64 | 1,325,470 |
2017-06-02 | $38.65 | $39.43 | $38.65 | $39.35 | $33.21 | 1,409,471 |
2017-06-01 | $38.57 | $38.65 | $38.29 | $38.47 | $32.47 | 1,839,662 |
2017-05-31 | $38.42 | $38.67 | $38.41 | $38.61 | $32.59 | 1,714,491 |
2017-05-30 | $38.29 | $38.54 | $38.23 | $38.34 | $32.36 | 896,334 |
2017-05-26 | $38.36 | $38.60 | $38.28 | $38.33 | $32.35 | 749,025 |
2017-05-25 | $38.55 | $38.63 | $38.10 | $38.30 | $32.33 | 800,639 |
2017-05-24 | $38.35 | $38.49 | $38.12 | $38.39 | $32.40 | 797,604 |
2017-05-23 | $38.25 | $38.58 | $38.20 | $38.28 | $32.31 | 1,457,392 |
2017-05-22 | $37.92 | $38.18 | $37.77 | $38.10 | $32.16 | 1,121,956 |
2017-05-19 | $37.87 | $38.01 | $37.65 | $37.84 | $31.94 | 1,378,978 |
2017-05-18 | $37.44 | $37.99 | $37.23 | $37.86 | $31.95 | 1,586,820 |
2017-05-17 | $37.69 | $37.99 | $37.29 | $37.40 | $31.57 | 2,617,368 |
2017-05-16 | $37.85 | $37.87 | $37.57 | $37.65 | $31.78 | 1,082,894 |
2017-05-15 | $37.67 | $37.95 | $37.60 | $37.80 | $31.90 | 1,042,430 |
2017-05-12 | $37.65 | $37.78 | $37.56 | $37.66 | $31.79 | 887,867 |
2017-05-11 | $37.21 | $37.69 | $37.12 | $37.61 | $31.74 | 1,101,857 |
2017-05-10 | $37.50 | $37.90 | $37.44 | $37.52 | $31.67 | 1,452,179 |
2017-05-09 | $37.90 | $38.01 | $37.46 | $37.55 | $31.69 | 1,544,001 |
2017-05-08 | $38.08 | $38.11 | $37.61 | $37.93 | $32.01 | 2,037,410 |
2017-05-05 | $37.69 | $38.00 | $37.59 | $37.98 | $32.06 | 1,504,152 |
2017-05-04 | $37.03 | $37.67 | $36.86 | $37.62 | $31.75 | 1,609,655 |
2017-05-03 | $37.53 | $37.53 | $37.13 | $37.21 | $31.41 | 1,410,455 |
2017-05-02 | $37.62 | $37.75 | $37.29 | $37.43 | $31.59 | 968,106 |
2017-05-01 | $37.32 | $37.80 | $37.20 | $37.61 | $31.74 | 1,601,407 |
2017-04-28 | $37.02 | $37.35 | $36.81 | $37.34 | $31.52 | 1,961,974 |
2017-04-27 | $37.26 | $37.42 | $36.83 | $37.03 | $31.25 | 1,543,702 |
2017-04-26 | $36.98 | $37.54 | $36.74 | $37.18 | $31.38 | 2,670,972 |
2017-04-25 | $36.08 | $37.13 | $35.89 | $37.06 | $31.28 | 2,315,678 |
2017-04-24 | $36.46 | $36.51 | $35.43 | $35.97 | $30.36 | 1,636,345 |
2017-04-21 | $36.19 | $36.39 | $36.05 | $36.21 | $30.56 | 891,535 |
2017-04-20 | $36.47 | $36.48 | $36.08 | $36.26 | $30.60 | 1,146,939 |
2017-04-19 | $36.72 | $36.81 | $36.46 | $36.52 | $30.82 | 918,001 |
2017-04-18 | $36.62 | $36.90 | $36.53 | $36.75 | $31.02 | 824,376 |
2017-04-17 | $36.19 | $36.66 | $36.09 | $36.66 | $30.94 | 1,263,560 |
2017-04-13 | $36.20 | $36.30 | $35.99 | $36.03 | $30.41 | 1,029,510 |
2017-04-12 | $36.50 | $36.62 | $36.18 | $36.20 | $30.55 | 1,315,570 |
2017-04-11 | $36.35 | $36.62 | $36.24 | $36.52 | $30.82 | 917,130 |
2017-04-10 | $36.12 | $36.43 | $36.01 | $36.36 | $30.69 | 808,637 |
2017-04-07 | $36.10 | $36.27 | $35.98 | $36.15 | $30.51 | 952,315 |
2017-04-06 | $35.75 | $36.14 | $35.63 | $36.04 | $30.42 | 919,056 |
2017-04-05 | $36.17 | $36.26 | $35.65 | $36.14 | $30.24 | 1,205,785 |
2017-04-04 | $36.00 | $36.59 | $35.90 | $36.19 | $30.28 | 874,854 |
2017-04-03 | $36.26 | $36.38 | $35.85 | $36.05 | $30.17 | 890,762 |
2017-03-31 | $36.11 | $36.39 | $36.03 | $36.26 | $30.34 | 1,425,808 |
2017-03-30 | $36.02 | $36.20 | $35.68 | $36.15 | $30.25 | 950,197 |
2017-03-29 | $36.18 | $36.23 | $35.81 | $36.10 | $30.21 | 1,410,969 |
2017-03-28 | $36.03 | $36.31 | $35.63 | $36.26 | $30.34 | 1,265,094 |
2017-03-27 | $36.32 | $36.49 | $35.83 | $36.08 | $30.19 | 1,414,232 |
2017-03-24 | $36.52 | $36.72 | $36.36 | $36.41 | $30.47 | 981,339 |
2017-03-23 | $36.04 | $36.62 | $35.94 | $36.39 | $30.45 | 1,314,107 |
2017-03-22 | $36.34 | $36.34 | $35.83 | $36.11 | $30.22 | 1,962,763 |
2017-03-21 | $36.17 | $36.32 | $36.09 | $36.17 | $30.27 | 1,139,361 |
2017-03-20 | $36.20 | $36.28 | $36.00 | $36.10 | $30.21 | 995,497 |
2017-03-17 | $36.07 | $36.33 | $35.95 | $36.17 | $30.27 | 1,996,048 |
2017-03-16 | $35.92 | $36.34 | $35.90 | $36.07 | $30.18 | 1,505,827 |
2017-03-15 | $35.19 | $36.23 | $34.98 | $36.07 | $30.18 | 1,347,367 |
2017-03-14 | $35.24 | $35.24 | $34.97 | $35.09 | $29.36 | 1,043,800 |
2017-03-13 | $35.01 | $35.28 | $34.93 | $35.14 | $29.41 | 1,203,122 |
2017-03-10 | $35.51 | $35.93 | $34.73 | $34.89 | $29.20 | 1,416,631 |
2017-03-09 | $35.95 | $36.11 | $35.16 | $35.17 | $29.43 | 1,601,974 |
2017-03-08 | $36.36 | $36.40 | $35.84 | $35.92 | $30.06 | 1,328,206 |
2017-03-07 | $36.10 | $36.23 | $35.81 | $36.23 | $30.32 | 1,080,856 |
2017-03-06 | $35.77 | $36.19 | $35.69 | $36.14 | $30.24 | 11,889 |
2017-03-03 | $36.22 | $36.22 | $35.45 | $35.90 | $30.04 | 17,515 |
2017-03-02 | $36.43 | $36.57 | $36.20 | $36.38 | $30.44 | 1,286,343 |
2017-03-01 | $36.21 | $36.64 | $36.00 | $36.44 | $30.49 | 1,500,333 |
2017-02-28 | $36.38 | $36.59 | $36.15 | $36.50 | $30.54 | 1,577,950 |
2017-02-27 | $36.28 | $36.57 | $36.22 | $36.36 | $30.43 | 796,133 |
2017-02-24 | $36.16 | $36.24 | $35.94 | $36.20 | $30.29 | 765,929 |
2017-02-23 | $35.82 | $36.27 | $35.76 | $36.19 | $30.28 | 1,367,501 |
2017-02-22 | $36.06 | $36.12 | $35.44 | $35.68 | $29.86 | 1,087,597 |
2017-02-21 | $35.44 | $36.04 | $35.39 | $35.95 | $30.08 | 920,765 |
2017-02-17 | $35.63 | $35.71 | $35.28 | $35.59 | $29.78 | 1,183,450 |
2017-02-16 | $35.11 | $35.54 | $35.08 | $35.47 | $29.68 | 1,164,161 |
2017-02-15 | $35.21 | $35.40 | $34.76 | $35.26 | $29.51 | 1,160,198 |
2017-02-14 | $35.26 | $35.41 | $34.78 | $35.36 | $29.59 | 1,212,827 |
2017-02-13 | $35.72 | $35.72 | $34.83 | $35.31 | $29.55 | 1,718,899 |
2017-02-10 | $35.28 | $35.75 | $35.18 | $35.70 | $29.87 | 766,087 |
2017-02-09 | $35.66 | $35.71 | $35.36 | $35.40 | $29.62 | 1,062,859 |
2017-02-08 | $34.93 | $35.71 | $34.83 | $35.71 | $29.88 | 2,734,228 |
2017-02-07 | $34.89 | $35.04 | $34.65 | $34.92 | $29.22 | 1,403,897 |
2017-02-06 | $34.63 | $34.86 | $34.41 | $34.76 | $29.09 | 1,114,867 |
2017-02-03 | $35.20 | $35.23 | $34.51 | $34.66 | $29.00 | 2,388,273 |
2017-02-02 | $34.48 | $35.06 | $34.48 | $34.97 | $29.26 | 2,999,677 |
2017-02-01 | $34.83 | $35.02 | $34.44 | $34.48 | $28.85 | 2,430,261 |
2017-01-31 | $34.83 | $35.74 | $34.83 | $34.95 | $29.25 | 3,500,275 |
2017-01-30 | $35.61 | $35.61 | $34.58 | $34.65 | $29.00 | 2,128,552 |
2017-01-27 | $35.21 | $35.23 | $34.68 | $34.92 | $29.22 | 1,825,545 |
2017-01-26 | $35.39 | $35.47 | $34.99 | $35.01 | $29.30 | 1,951,585 |
2017-01-25 | $35.78 | $35.89 | $35.24 | $35.26 | $29.51 | 1,615,609 |
2017-01-24 | $36.08 | $36.31 | $35.68 | $35.82 | $29.97 | 1,647,208 |
2017-01-23 | $36.06 | $36.13 | $35.81 | $36.05 | $30.17 | 1,607,899 |
2017-01-20 | $35.96 | $36.20 | $35.78 | $36.07 | $30.18 | 1,513,894 |
2017-01-19 | $35.90 | $36.03 | $35.61 | $35.71 | $29.88 | 1,061,835 |
2017-01-18 | $35.98 | $36.29 | $35.83 | $36.07 | $30.18 | 813,423 |
2017-01-17 | $35.70 | $36.03 | $35.68 | $35.93 | $30.07 | 1,268,550 |
2017-01-13 | $35.80 | $35.98 | $35.62 | $35.63 | $29.82 | 788,934 |
2017-01-12 | $35.55 | $35.96 | $35.22 | $35.93 | $30.07 | 1,296,309 |
2017-01-11 | $35.70 | $35.80 | $35.45 | $35.52 | $29.72 | 1,383,381 |
2017-01-10 | $35.94 | $36.02 | $35.72 | $35.73 | $29.90 | 889,553 |
2017-01-09 | $36.49 | $36.61 | $36.04 | $36.05 | $30.17 | 1,370,327 |
2017-01-06 | $36.09 | $36.59 | $35.97 | $36.43 | $30.48 | 1,415,421 |
2017-01-05 | $36.13 | $36.49 | $35.60 | $36.43 | $30.24 | 2,907,433 |
2017-01-04 | $36.03 | $36.58 | $35.74 | $36.31 | $30.14 | 1,815,411 |
2017-01-03 | $36.67 | $36.79 | $35.70 | $35.95 | $29.84 | 1,862,978 |
2016-12-30 | $35.76 | $36.51 | $35.62 | $36.48 | $30.28 | 1,685,360 |
2016-12-29 | $35.51 | $35.94 | $35.44 | $35.82 | $29.73 | 871,354 |
2016-12-28 | $35.58 | $35.58 | $35.13 | $35.49 | $29.46 | 1,030,936 |
2016-12-27 | $35.54 | $35.77 | $35.47 | $35.58 | $29.53 | 641,569 |
2016-12-23 | $35.54 | $35.65 | $35.39 | $35.57 | $29.53 | 639,764 |
2016-12-22 | $35.15 | $35.46 | $34.88 | $35.42 | $29.40 | 1,138,962 |
2016-12-21 | $35.85 | $36.02 | $35.24 | $35.24 | $29.25 | 1,443,197 |
2016-12-20 | $35.54 | $35.94 | $35.40 | $35.85 | $29.76 | 1,472,746 |
2016-12-19 | $35.38 | $35.69 | $35.23 | $35.54 | $29.50 | 1,206,284 |
2016-12-16 | $34.68 | $35.44 | $34.66 | $35.21 | $29.23 | 3,325,395 |
2016-12-15 | $34.23 | $34.89 | $34.09 | $34.55 | $28.68 | 1,955,990 |
2016-12-14 | $34.59 | $34.75 | $34.22 | $34.29 | $28.46 | 2,255,664 |
2016-12-13 | $34.47 | $34.69 | $34.06 | $34.56 | $28.69 | 1,892,524 |
2016-12-12 | $34.14 | $34.60 | $34.14 | $34.56 | $28.69 | 1,008,134 |
2016-12-09 | $34.19 | $34.73 | $34.12 | $34.24 | $28.42 | 1,071,928 |
2016-12-08 | $33.77 | $34.47 | $33.60 | $34.22 | $28.41 | 2,172,425 |
2016-12-07 | $33.56 | $33.96 | $33.43 | $33.89 | $28.13 | 1,819,960 |
2016-12-06 | $33.64 | $34.05 | $33.35 | $33.50 | $27.81 | 1,818,851 |
2016-12-05 | $33.68 | $33.84 | $33.49 | $33.67 | $27.95 | 1,965,087 |
2016-12-02 | $33.57 | $34.20 | $33.49 | $33.66 | $27.94 | 1,554,268 |
2016-12-01 | $33.93 | $34.02 | $33.32 | $33.38 | $27.71 | 1,853,172 |
2016-11-30 | $33.84 | $34.30 | $33.66 | $34.04 | $28.26 | 2,369,904 |
2016-11-29 | $34.11 | $34.49 | $34.04 | $34.19 | $28.38 | 1,441,619 |
2016-11-28 | $33.65 | $34.34 | $33.55 | $34.09 | $28.30 | 1,745,090 |
2016-11-25 | $33.44 | $33.79 | $33.33 | $33.52 | $27.82 | 601,785 |
2016-11-23 | $33.43 | $33.49 | $33.03 | $33.39 | $27.72 | 1,152,742 |
2016-11-22 | $33.21 | $33.77 | $33.01 | $33.68 | $27.96 | 1,374,692 |
2016-11-21 | $33.23 | $33.53 | $33.01 | $33.11 | $27.48 | 1,272,233 |
2016-11-18 | $33.36 | $33.55 | $32.85 | $33.15 | $27.52 | 1,710,602 |
2016-11-17 | $33.76 | $34.23 | $33.27 | $33.34 | $27.67 | 1,974,831 |
2016-11-16 | $33.77 | $34.19 | $33.44 | $33.83 | $28.08 | 2,569,928 |
2016-11-15 | $35.12 | $35.14 | $33.56 | $33.77 | $28.03 | 2,500,838 |
2016-11-14 | $33.94 | $35.20 | $33.60 | $34.98 | $29.04 | 2,723,666 |
2016-11-11 | $33.61 | $34.51 | $33.52 | $34.03 | $28.25 | 1,907,512 |
2016-11-10 | $34.48 | $34.48 | $33.15 | $33.63 | $27.92 | 3,420,945 |
2016-11-09 | $34.30 | $34.76 | $33.50 | $34.47 | $28.61 | 1,662,486 |
2016-11-08 | $34.68 | $35.24 | $34.53 | $35.11 | $29.14 | 1,423,772 |
2016-11-07 | $34.97 | $35.17 | $34.45 | $34.66 | $28.77 | 1,499,816 |
2016-11-04 | $34.50 | $34.71 | $34.03 | $34.57 | $28.70 | 2,100,824 |
2016-11-03 | $34.38 | $34.81 | $34.28 | $34.42 | $28.57 | 2,292,414 |
2016-11-02 | $34.79 | $35.11 | $34.42 | $34.45 | $28.60 | 2,260,232 |
2016-11-01 | $34.89 | $35.07 | $34.29 | $34.74 | $28.84 | 2,414,236 |
2016-10-31 | $33.93 | $34.99 | $33.93 | $34.97 | $29.03 | 2,206,139 |
2016-10-28 | $33.58 | $34.28 | $33.52 | $33.85 | $28.10 | 1,571,209 |
2016-10-27 | $34.16 | $34.17 | $33.10 | $33.56 | $27.86 | 2,540,827 |
2016-10-26 | $33.38 | $34.34 | $33.38 | $34.23 | $28.41 | 2,387,325 |
2016-10-25 | $33.05 | $33.62 | $32.79 | $33.54 | $27.84 | 2,408,531 |
2016-10-24 | $33.90 | $34.20 | $33.49 | $33.60 | $27.89 | 995,348 |
2016-10-21 | $33.51 | $33.82 | $33.46 | $33.71 | $27.98 | 1,078,869 |
2016-10-20 | $33.86 | $34.16 | $33.63 | $33.71 | $27.98 | 852,455 |
2016-10-19 | $33.71 | $33.93 | $33.65 | $33.83 | $28.08 | 1,210,751 |
2016-10-18 | $34.17 | $34.20 | $33.72 | $33.76 | $28.02 | 984,300 |
2016-10-17 | $33.90 | $34.07 | $33.75 | $33.81 | $28.07 | 2,268,125 |
2016-10-14 | $34.14 | $34.31 | $33.71 | $33.78 | $28.04 | 2,150,986 |
2016-10-13 | $33.59 | $34.21 | $33.56 | $34.17 | $28.36 | 1,286,445 |
2016-10-12 | $33.72 | $33.85 | $33.44 | $33.82 | $28.07 | 930,169 |
2016-10-11 | $33.60 | $33.78 | $33.40 | $33.66 | $27.94 | 1,234,273 |
2016-10-10 | $33.46 | $33.82 | $33.44 | $33.74 | $28.01 | 919,706 |
2016-10-07 | $33.93 | $34.31 | $33.35 | $33.44 | $27.76 | 1,322,447 |
2016-10-06 | $33.58 | $34.14 | $33.14 | $33.73 | $28.00 | 1,921,282 |
2016-10-05 | $34.75 | $34.93 | $33.78 | $33.97 | $27.95 | 2,370,808 |
2016-10-04 | $34.97 | $35.16 | $34.37 | $34.70 | $28.55 | 1,887,341 |
2016-10-03 | $35.84 | $35.84 | $35.09 | $35.11 | $28.89 | 1,579,848 |
2016-09-30 | $36.71 | $36.84 | $35.97 | $35.99 | $29.62 | 1,961,663 |
2016-09-29 | $36.79 | $36.93 | $36.33 | $36.43 | $29.98 | 1,214,816 |
2016-09-28 | $36.65 | $37.01 | $36.47 | $36.98 | $30.43 | 1,188,846 |
2016-09-27 | $36.96 | $37.06 | $36.61 | $36.65 | $30.16 | 1,175,169 |
2016-09-26 | $36.63 | $37.00 | $36.62 | $36.92 | $30.38 | 1,057,794 |
2016-09-23 | $36.43 | $37.07 | $36.17 | $36.75 | $30.24 | 1,369,733 |
2016-09-22 | $36.19 | $36.59 | $36.19 | $36.56 | $30.08 | 1,646,205 |
2016-09-21 | $35.38 | $35.94 | $34.91 | $35.86 | $29.51 | 1,285,325 |
2016-09-20 | $35.52 | $35.60 | $35.33 | $35.43 | $29.15 | 1,530,673 |
2016-09-19 | $34.78 | $35.30 | $34.75 | $35.25 | $29.01 | 995,873 |
2016-09-16 | $34.71 | $34.77 | $34.48 | $34.69 | $28.55 | 2,631,364 |
2016-09-15 | $34.62 | $34.91 | $34.36 | $34.87 | $28.69 | 1,691,153 |
2016-09-14 | $34.37 | $34.70 | $34.15 | $34.67 | $28.53 | 2,171,761 |
2016-09-13 | $34.83 | $34.88 | $34.11 | $34.20 | $28.14 | 2,215,114 |
2016-09-12 | $34.38 | $35.24 | $34.30 | $35.05 | $28.84 | 2,515,115 |
2016-09-09 | $35.26 | $35.28 | $34.38 | $34.49 | $28.38 | 2,697,778 |
2016-09-08 | $36.61 | $36.61 | $35.63 | $35.64 | $29.33 | 4,290,030 |
2016-09-07 | $36.54 | $36.84 | $36.34 | $36.75 | $30.24 | 1,159,155 |
2016-09-06 | $36.34 | $36.60 | $36.12 | $36.59 | $30.11 | 1,469,232 |
2016-09-02 | $36.13 | $36.77 | $36.08 | $36.24 | $29.82 | 1,296,920 |
2016-09-01 | $36.21 | $36.31 | $35.87 | $36.09 | $29.70 | 1,049,792 |
2016-08-31 | $36.09 | $36.30 | $35.64 | $36.18 | $29.77 | 2,372,954 |
2016-08-30 | $36.23 | $36.28 | $35.48 | $36.05 | $29.67 | 1,830,947 |
2016-08-29 | $35.99 | $36.41 | $35.91 | $36.17 | $29.76 | 1,395,734 |
2016-08-26 | $36.18 | $36.61 | $35.63 | $35.86 | $29.51 | 1,024,300 |
2016-08-25 | $35.81 | $36.55 | $35.76 | $36.10 | $29.71 | 1,206,881 |
2016-08-24 | $36.02 | $36.11 | $35.56 | $35.78 | $29.44 | 1,283,111 |
2016-08-23 | $36.37 | $36.39 | $35.84 | $35.95 | $29.58 | 1,190,483 |
2016-08-22 | $36.13 | $36.30 | $35.90 | $36.22 | $29.80 | 924,753 |
2016-08-19 | $36.26 | $36.37 | $35.81 | $36.06 | $29.67 | 1,669,700 |
2016-08-18 | $36.31 | $36.59 | $36.11 | $36.35 | $29.91 | 1,170,409 |
2016-08-17 | $36.60 | $36.66 | $35.92 | $36.36 | $29.92 | 1,916,330 |
2016-08-16 | $36.72 | $36.82 | $36.30 | $36.48 | $30.02 | 1,097,414 |
2016-08-15 | $36.82 | $37.25 | $36.82 | $36.87 | $30.34 | 1,324,267 |
2016-08-12 | $36.80 | $37.31 | $36.73 | $36.81 | $30.29 | 1,018,471 |
2016-08-11 | $37.17 | $37.17 | $36.47 | $36.81 | $30.29 | 1,433,670 |
2016-08-10 | $37.52 | $37.71 | $36.95 | $37.18 | $30.59 | 1,545,262 |
2016-08-09 | $37.53 | $37.68 | $37.10 | $37.56 | $30.91 | 1,656,900 |
2016-08-08 | $36.89 | $37.67 | $36.89 | $37.50 | $30.86 | 1,767,358 |
2016-08-05 | $36.82 | $37.07 | $36.64 | $36.88 | $30.35 | 1,175,166 |
2016-08-04 | $37.03 | $37.10 | $36.75 | $36.87 | $30.34 | 1,752,763 |
2016-08-03 | $37.07 | $37.13 | $36.74 | $36.99 | $30.44 | 1,702,088 |
2016-08-02 | $37.43 | $37.55 | $37.05 | $37.12 | $30.55 | 1,137,864 |
2016-08-01 | $37.38 | $37.81 | $37.38 | $37.63 | $30.97 | 1,462,773 |
2016-07-29 | $36.57 | $37.58 | $36.57 | $37.23 | $30.64 | 1,945,741 |
2016-07-28 | $36.06 | $36.92 | $35.83 | $36.56 | $30.08 | 1,839,892 |
2016-07-27 | $36.62 | $37.17 | $35.43 | $36.05 | $29.67 | 2,903,674 |
2016-07-26 | $36.80 | $36.81 | $36.52 | $36.62 | $30.13 | 1,857,183 |
2016-07-25 | $37.31 | $37.47 | $36.96 | $37.09 | $30.52 | 1,063,341 |
2016-07-22 | $36.84 | $37.31 | $36.84 | $37.16 | $30.58 | 1,546,519 |
2016-07-21 | $36.70 | $36.97 | $36.51 | $36.90 | $30.36 | 991,779 |
2016-07-20 | $36.82 | $36.88 | $36.67 | $36.84 | $30.32 | 855,826 |
2016-07-19 | $36.49 | $36.83 | $36.35 | $36.80 | $30.28 | 1,362,741 |
2016-07-18 | $36.50 | $36.57 | $36.39 | $36.47 | $30.01 | 1,517,957 |
2016-07-15 | $36.93 | $36.93 | $36.24 | $36.45 | $29.99 | 2,683,160 |
2016-07-14 | $37.62 | $37.62 | $36.85 | $36.97 | $30.42 | 1,630,563 |
2016-07-13 | $37.56 | $37.65 | $37.29 | $37.55 | $30.90 | 1,298,119 |
2016-07-12 | $37.14 | $37.43 | $36.68 | $37.41 | $30.78 | 1,702,560 |
2016-07-11 | $37.14 | $37.28 | $36.63 | $37.17 | $30.59 | 1,398,746 |
2016-07-08 | $36.94 | $37.22 | $36.76 | $37.09 | $30.52 | 1,580,888 |
2016-07-07 | $36.83 | $36.93 | $36.35 | $36.61 | $30.13 | 1,088,581 |
2016-07-06 | $37.29 | $37.41 | $37.10 | $37.27 | $30.42 | 1,556,373 |
2016-07-05 | $36.88 | $37.49 | $36.88 | $37.44 | $30.56 | 1,319,191 |
2016-07-01 | $36.92 | $37.13 | $36.75 | $36.88 | $30.11 | 1,599,010 |
2016-06-30 | $36.40 | $36.93 | $36.10 | $36.92 | $30.14 | 1,916,926 |
2016-06-29 | $36.21 | $36.64 | $36.13 | $36.42 | $29.73 | 3,659,849 |
2016-06-28 | $35.14 | $35.86 | $34.82 | $35.85 | $29.26 | 3,044,807 |
2016-06-27 | $34.45 | $35.02 | $34.38 | $34.85 | $28.45 | 2,440,762 |
2016-06-24 | $34.21 | $35.39 | $34.21 | $34.75 | $28.37 | 2,642,215 |
2016-06-23 | $35.52 | $35.99 | $35.06 | $35.20 | $28.73 | 1,105,920 |
2016-06-22 | $35.18 | $35.53 | $35.00 | $35.33 | $28.84 | 1,873,122 |
2016-06-21 | $34.94 | $35.25 | $34.88 | $35.19 | $28.73 | 1,221,573 |
2016-06-20 | $35.09 | $35.45 | $34.78 | $34.88 | $28.47 | 2,337,703 |
2016-06-17 | $34.82 | $34.87 | $34.47 | $34.86 | $28.46 | 2,869,572 |
2016-06-16 | $34.36 | $34.92 | $34.36 | $34.90 | $28.49 | 1,919,326 |
2016-06-15 | $34.14 | $34.57 | $33.97 | $34.45 | $28.12 | 1,540,535 |
2016-06-14 | $34.02 | $34.19 | $33.53 | $34.07 | $27.81 | 3,036,544 |
2016-06-13 | $33.82 | $34.19 | $33.69 | $34.06 | $27.80 | 2,663,727 |
2016-06-10 | $33.40 | $33.77 | $33.07 | $33.74 | $27.54 | 2,080,695 |
2016-06-09 | $33.55 | $34.02 | $33.48 | $33.71 | $27.52 | 1,942,290 |
2016-06-08 | $33.30 | $33.67 | $32.97 | $33.56 | $27.40 | 1,694,297 |
2016-06-07 | $33.52 | $33.78 | $33.29 | $33.42 | $27.28 | 2,517,003 |
2016-06-06 | $33.93 | $34.05 | $33.16 | $33.42 | $27.28 | 2,796,044 |
2016-06-03 | $35.34 | $35.55 | $34.08 | $34.20 | $27.92 | 3,735,224 |
2016-06-02 | $35.03 | $35.17 | $34.67 | $35.14 | $28.69 | 1,808,388 |
2016-06-01 | $35.74 | $35.74 | $34.90 | $35.03 | $28.60 | 2,731,749 |
2016-05-31 | $36.15 | $36.36 | $35.64 | $36.03 | $29.41 | 2,061,087 |
2016-05-27 | $35.98 | $36.34 | $35.67 | $36.16 | $29.52 | 1,125,357 |
2016-05-26 | $35.97 | $36.00 | $35.37 | $35.92 | $29.32 | 1,330,429 |
2016-05-25 | $36.16 | $36.26 | $35.69 | $36.18 | $29.53 | 908,985 |
2016-05-24 | $35.87 | $36.28 | $35.83 | $36.01 | $29.40 | 1,043,856 |
2016-05-23 | $35.59 | $35.72 | $35.47 | $35.63 | $29.09 | 826,860 |
2016-05-20 | $35.50 | $35.61 | $35.20 | $35.52 | $29.00 | 1,552,129 |
2016-05-19 | $35.37 | $35.45 | $35.02 | $35.30 | $28.82 | 1,222,884 |
2016-05-18 | $35.98 | $36.08 | $35.24 | $35.73 | $29.17 | 1,416,545 |
2016-05-17 | $36.45 | $36.45 | $35.92 | $36.11 | $29.48 | 1,516,187 |
2016-05-16 | $36.28 | $36.70 | $36.13 | $36.56 | $29.84 | 1,055,665 |
2016-05-13 | $36.74 | $36.74 | $36.22 | $36.28 | $29.62 | 1,775,358 |
2016-05-12 | $36.59 | $36.93 | $36.24 | $36.81 | $30.05 | 1,257,151 |
2016-05-11 | $37.29 | $37.29 | $36.33 | $36.66 | $29.93 | 1,494,417 |
2016-05-10 | $37.32 | $37.66 | $37.00 | $37.37 | $30.51 | 1,579,135 |
2016-05-09 | $37.00 | $37.27 | $36.83 | $37.22 | $30.38 | 1,005,049 |
2016-05-06 | $36.40 | $37.01 | $36.10 | $36.91 | $30.13 | 1,413,205 |
2016-05-05 | $36.11 | $36.70 | $35.97 | $36.51 | $29.80 | 1,502,783 |
2016-05-04 | $35.29 | $36.33 | $35.17 | $36.17 | $29.53 | 2,034,343 |
2016-05-03 | $35.13 | $35.58 | $34.93 | $35.50 | $28.98 | 2,526,712 |
2016-05-02 | $34.95 | $35.43 | $34.79 | $35.30 | $28.82 | 1,910,400 |
2016-04-29 | $34.97 | $35.18 | $34.23 | $34.92 | $28.51 | 2,588,557 |
2016-04-28 | $35.20 | $35.73 | $35.05 | $35.22 | $28.75 | 1,832,460 |
2016-04-27 | $35.91 | $36.08 | $34.99 | $35.32 | $28.83 | 3,213,680 |
2016-04-26 | $36.50 | $37.21 | $35.72 | $36.12 | $29.49 | 2,976,297 |
2016-04-25 | $35.78 | $36.49 | $35.74 | $36.48 | $29.78 | 1,584,575 |
2016-04-22 | $35.72 | $36.03 | $35.51 | $36.00 | $29.39 | 1,703,974 |
2016-04-21 | $35.81 | $36.21 | $35.38 | $35.47 | $28.95 | 1,408,027 |
2016-04-20 | $36.82 | $36.88 | $35.76 | $35.82 | $29.24 | 1,570,456 |
2016-04-19 | $36.63 | $36.80 | $36.53 | $36.79 | $30.03 | 1,624,236 |
2016-04-18 | $36.31 | $36.66 | $36.09 | $36.62 | $29.89 | 1,725,568 |
2016-04-15 | $35.53 | $36.39 | $35.35 | $36.29 | $29.62 | 1,734,157 |
2016-04-14 | $35.92 | $36.05 | $35.20 | $35.53 | $29.00 | 1,970,238 |
2016-04-13 | $37.16 | $37.16 | $36.02 | $36.11 | $29.48 | 2,062,896 |
2016-04-12 | $36.78 | $37.03 | $36.48 | $36.90 | $30.12 | 1,493,679 |
2016-04-11 | $37.31 | $37.42 | $36.71 | $36.72 | $29.97 | 2,307,691 |
2016-04-08 | $37.95 | $38.31 | $37.63 | $37.67 | $30.75 | 887,228 |
2016-04-07 | $37.76 | $37.94 | $37.17 | $37.70 | $30.77 | 2,102,041 |
2016-04-06 | $38.08 | $38.41 | $37.95 | $38.20 | $30.94 | 1,563,583 |
2016-04-05 | $38.33 | $38.53 | $38.00 | $38.20 | $30.94 | 1,280,776 |
2016-04-04 | $38.48 | $38.61 | $38.37 | $38.56 | $31.23 | 1,202,191 |
2016-04-01 | $38.44 | $38.57 | $38.12 | $38.38 | $31.09 | 1,165,048 |
2016-03-31 | $38.21 | $38.61 | $38.07 | $38.53 | $31.21 | 1,384,786 |
2016-03-30 | $38.24 | $38.53 | $38.04 | $38.25 | $30.98 | 989,586 |
2016-03-29 | $37.44 | $38.15 | $37.39 | $38.10 | $30.86 | 1,608,015 |
2016-03-28 | $37.07 | $37.60 | $37.05 | $37.51 | $30.38 | 865,874 |
2016-03-24 | $37.07 | $37.19 | $36.74 | $37.05 | $30.01 | 1,003,404 |
2016-03-23 | $37.47 | $37.62 | $37.17 | $37.19 | $30.12 | 1,124,555 |
2016-03-22 | $37.26 | $37.67 | $37.18 | $37.47 | $30.35 | 1,299,851 |
2016-03-21 | $37.60 | $37.91 | $37.29 | $37.41 | $30.30 | 1,994,241 |
2016-03-18 | $38.13 | $38.34 | $37.74 | $37.80 | $30.62 | 5,982,494 |
2016-03-17 | $37.29 | $38.21 | $37.25 | $38.10 | $30.86 | 1,965,419 |
2016-03-16 | $36.89 | $37.47 | $36.81 | $37.38 | $30.28 | 1,415,913 |
2016-03-15 | $36.39 | $37.14 | $36.39 | $37.06 | $30.02 | 2,033,053 |
2016-03-14 | $36.41 | $37.10 | $36.22 | $36.44 | $29.52 | 1,815,392 |
2016-03-11 | $36.15 | $36.43 | $35.99 | $36.42 | $29.50 | 2,252,312 |
2016-03-10 | $36.06 | $36.20 | $35.24 | $35.69 | $28.91 | 1,878,010 |
2016-03-09 | $35.44 | $36.02 | $35.13 | $35.77 | $28.97 | 2,387,776 |
2016-03-08 | $35.92 | $36.00 | $35.25 | $35.38 | $28.66 | 3,101,940 |
2016-03-07 | $35.18 | $36.12 | $34.98 | $35.84 | $29.03 | 4,356,572 |
2016-03-04 | $36.41 | $36.41 | $34.76 | $34.76 | $28.15 | 53,717,755 |
2016-03-03 | $36.26 | $36.55 | $35.70 | $36.53 | $29.59 | 1,429,082 |
2016-03-02 | $35.51 | $36.32 | $34.62 | $36.17 | $29.30 | 1,677,894 |
2016-03-01 | $34.48 | $35.65 | $34.33 | $35.64 | $28.87 | 1,386,429 |
2016-02-29 | $34.42 | $35.09 | $34.33 | $34.33 | $27.81 | 1,743,690 |
2016-02-26 | $34.51 | $34.62 | $34.11 | $34.37 | $27.84 | 1,202,692 |
2016-02-25 | $33.95 | $34.54 | $33.85 | $34.53 | $27.97 | 1,667,660 |
2016-02-24 | $34.04 | $34.14 | $33.35 | $33.69 | $27.29 | 1,592,493 |
2016-02-23 | $34.21 | $34.82 | $33.82 | $34.24 | $27.73 | 752,133 |
2016-02-22 | $34.40 | $34.83 | $34.24 | $34.40 | $27.86 | 927,088 |
2016-02-19 | $33.68 | $34.40 | $33.50 | $34.16 | $27.67 | 2,051,790 |
2016-02-18 | $33.73 | $34.14 | $33.56 | $33.90 | $27.46 | 1,453,335 |
2016-02-17 | $34.03 | $34.34 | $33.63 | $33.65 | $27.26 | 2,026,112 |
2016-02-16 | $33.82 | $33.90 | $33.32 | $33.86 | $27.43 | 2,149,172 |
2016-02-12 | $33.41 | $33.51 | $32.91 | $33.39 | $27.04 | 2,008,594 |
2016-02-11 | $33.32 | $33.52 | $32.90 | $33.15 | $26.85 | 1,387,922 |
2016-02-10 | $33.54 | $34.30 | $33.54 | $33.92 | $27.47 | 1,520,916 |
2016-02-09 | $33.59 | $34.19 | $33.35 | $33.42 | $27.07 | 2,115,923 |
2016-02-08 | $34.93 | $35.81 | $33.56 | $33.90 | $27.46 | 2,186,880 |
2016-02-05 | $36.77 | $36.82 | $34.96 | $35.02 | $28.37 | 2,092,759 |
2016-02-04 | $36.16 | $37.19 | $35.82 | $36.77 | $29.78 | 2,820,939 |
2016-02-03 | $35.86 | $36.82 | $35.60 | $36.36 | $29.45 | 2,651,206 |
2016-02-02 | $36.28 | $36.45 | $35.34 | $35.48 | $28.74 | 2,842,398 |
2016-02-01 | $35.34 | $36.61 | $35.21 | $36.15 | $29.28 | 2,510,928 |
2016-01-29 | $35.36 | $35.68 | $34.75 | $35.59 | $28.83 | 3,071,807 |
2016-01-28 | $35.68 | $35.91 | $34.91 | $35.04 | $28.38 | 1,879,127 |
2016-01-27 | $36.51 | $36.51 | $35.25 | $35.56 | $28.80 | 1,893,236 |
2016-01-26 | $35.47 | $36.55 | $35.44 | $36.55 | $29.60 | 1,681,134 |
2016-01-25 | $35.74 | $36.08 | $35.27 | $35.41 | $28.68 | 1,756,427 |
2016-01-22 | $35.22 | $35.85 | $34.96 | $35.71 | $28.92 | 1,327,984 |
2016-01-21 | $34.98 | $35.27 | $34.50 | $34.77 | $28.16 | 1,539,430 |
2016-01-20 | $35.59 | $36.31 | $34.19 | $34.86 | $28.24 | 2,513,470 |
2016-01-19 | $35.84 | $36.25 | $35.55 | $35.85 | $29.04 | 1,975,987 |
2016-01-15 | $34.63 | $35.86 | $34.63 | $35.78 | $28.98 | 1,814,044 |
2016-01-14 | $36.06 | $36.29 | $35.44 | $35.44 | $28.71 | 1,734,837 |
2016-01-13 | $36.09 | $36.55 | $35.84 | $35.99 | $29.15 | 2,057,540 |
2016-01-12 | $36.44 | $36.53 | $35.75 | $36.02 | $29.18 | 1,936,550 |
2016-01-11 | $36.10 | $36.75 | $36.06 | $36.40 | $29.48 | 1,608,378 |
2016-01-08 | $36.67 | $36.75 | $35.91 | $35.99 | $29.15 | 2,275,089 |
2016-01-07 | $36.25 | $36.75 | $36.25 | $36.47 | $29.54 | 1,973,936 |
2016-01-06 | $37.09 | $37.47 | $36.92 | $37.17 | $29.88 | 1,234,500 |
2016-01-05 | $36.97 | $37.63 | $36.95 | $37.44 | $30.10 | 1,052,266 |
2016-01-04 | $37.52 | $37.57 | $36.66 | $36.97 | $29.72 | 1,655,720 |
2015-12-31 | $37.82 | $37.99 | $36.92 | $37.57 | $30.20 | 1,635,580 |
2015-12-30 | $37.90 | $38.07 | $37.72 | $37.76 | $30.35 | 816,743 |
2015-12-29 | $37.59 | $38.05 | $37.58 | $37.89 | $30.46 | 968,583 |
2015-12-28 | $36.86 | $37.42 | $36.74 | $37.42 | $30.08 | 977,916 |
2015-12-24 | $36.91 | $37.02 | $36.64 | $36.93 | $29.69 | 442,616 |
2015-12-23 | $36.60 | $36.96 | $36.54 | $36.95 | $29.70 | 964,528 |
2015-12-22 | $36.64 | $36.98 | $36.45 | $36.51 | $29.35 | 2,295,440 |
2015-12-21 | $36.62 | $36.79 | $36.19 | $36.48 | $29.32 | 1,188,233 |
2015-12-18 | $36.51 | $36.61 | $36.23 | $36.36 | $29.23 | 2,833,759 |
2015-12-17 | $37.02 | $37.20 | $36.05 | $36.57 | $29.40 | 2,308,296 |
2015-12-16 | $36.78 | $37.33 | $36.55 | $37.28 | $29.97 | 1,329,118 |
2015-12-15 | $36.70 | $36.94 | $36.58 | $36.61 | $29.43 | 1,602,651 |
2015-12-14 | $35.84 | $36.61 | $35.62 | $36.50 | $29.34 | 2,537,421 |
2015-12-11 | $35.57 | $36.02 | $35.48 | $35.91 | $28.87 | 1,852,655 |
2015-12-10 | $35.97 | $36.10 | $35.16 | $35.70 | $28.70 | 1,677,212 |
2015-12-09 | $36.12 | $36.43 | $35.76 | $35.90 | $28.86 | 1,084,715 |
2015-12-08 | $36.41 | $36.67 | $36.23 | $36.31 | $29.19 | 1,226,642 |
2015-12-07 | $36.74 | $36.90 | $36.32 | $36.42 | $29.28 | 1,190,606 |
2015-12-04 | $36.11 | $36.96 | $36.11 | $36.73 | $29.53 | 1,387,818 |
2015-12-03 | $36.61 | $36.81 | $35.94 | $36.04 | $28.97 | 1,644,248 |
2015-12-02 | $37.32 | $37.36 | $36.56 | $36.64 | $29.45 | 1,615,186 |
2015-12-01 | $37.07 | $37.39 | $36.99 | $37.31 | $29.99 | 1,745,654 |
2015-11-30 | $37.81 | $37.96 | $36.81 | $36.91 | $29.67 | 7,043,323 |
2015-11-27 | $37.03 | $37.89 | $36.61 | $37.72 | $30.32 | 1,218,685 |
2015-11-25 | $36.56 | $37.27 | $36.45 | $37.14 | $29.86 | 1,719,225 |
2015-11-24 | $36.42 | $36.66 | $36.10 | $36.49 | $29.33 | 1,566,819 |
2015-11-23 | $36.47 | $36.84 | $36.45 | $36.72 | $29.52 | 1,147,610 |
2015-11-20 | $35.99 | $36.51 | $35.90 | $36.47 | $29.32 | 1,718,391 |
2015-11-19 | $35.57 | $36.00 | $35.40 | $35.82 | $28.79 | 1,329,963 |
2015-11-18 | $35.58 | $35.66 | $35.06 | $35.49 | $28.53 | 2,062,617 |
2015-11-17 | $34.95 | $35.58 | $34.92 | $35.50 | $28.54 | 1,331,090 |
2015-11-16 | $34.55 | $35.10 | $34.09 | $35.06 | $28.18 | 1,270,071 |
2015-11-13 | $34.55 | $34.74 | $33.95 | $34.53 | $27.76 | 1,378,078 |
2015-11-12 | $34.49 | $34.76 | $34.27 | $34.49 | $27.72 | 1,590,205 |
2015-11-11 | $34.19 | $34.72 | $34.12 | $34.57 | $27.79 | 1,136,321 |
2015-11-10 | $33.63 | $34.28 | $33.57 | $34.19 | $27.48 | 1,495,776 |
2015-11-09 | $33.65 | $33.93 | $33.18 | $33.77 | $27.15 | 1,492,213 |
2015-11-06 | $34.96 | $35.50 | $33.80 | $34.08 | $27.40 | 1,376,292 |
2015-11-05 | $34.93 | $35.30 | $34.75 | $35.27 | $28.35 | 862,342 |
2015-11-04 | $35.02 | $35.10 | $34.78 | $34.99 | $28.13 | 997,184 |
2015-11-03 | $35.29 | $35.29 | $34.67 | $34.94 | $28.09 | 1,436,981 |
2015-11-02 | $34.70 | $35.41 | $34.25 | $35.39 | $28.45 | 1,671,901 |
2015-10-30 | $35.23 | $35.36 | $34.31 | $34.46 | $27.70 | 2,186,116 |
2015-10-29 | $35.15 | $35.34 | $34.82 | $35.17 | $28.27 | 1,357,963 |
2015-10-28 | $35.57 | $36.47 | $34.62 | $35.28 | $28.36 | 2,099,860 |
2015-10-27 | $36.04 | $36.40 | $35.19 | $35.41 | $28.46 | 2,059,765 |
2015-10-26 | $35.65 | $35.73 | $35.27 | $35.66 | $28.67 | 1,815,082 |
2015-10-23 | $35.79 | $37.20 | $35.38 | $35.57 | $28.59 | 1,817,365 |
2015-10-22 | $36.18 | $36.31 | $35.64 | $35.77 | $28.75 | 2,771,541 |
2015-10-21 | $36.14 | $36.38 | $35.70 | $36.03 | $28.96 | 1,280,498 |
2015-10-20 | $36.37 | $37.00 | $35.86 | $35.98 | $28.92 | 1,691,180 |
2015-10-19 | $35.74 | $36.41 | $35.65 | $36.41 | $29.27 | 1,016,657 |
2015-10-16 | $35.65 | $35.90 | $35.51 | $35.78 | $28.76 | 1,538,090 |
2015-10-15 | $35.09 | $35.97 | $35.09 | $35.57 | $28.59 | 1,341,130 |
2015-10-14 | $35.50 | $35.52 | $34.88 | $34.95 | $28.09 | 1,162,481 |
2015-10-13 | $35.69 | $35.83 | $35.30 | $35.42 | $28.47 | 1,045,574 |
2015-10-12 | $35.46 | $35.88 | $35.37 | $35.83 | $28.80 | 1,549,016 |
2015-10-09 | $35.21 | $35.42 | $35.00 | $35.40 | $28.46 | 1,513,327 |
2015-10-08 | $35.11 | $35.43 | $34.23 | $35.24 | $28.33 | 2,258,900 |
2015-10-07 | $34.86 | $35.13 | $34.64 | $35.11 | $28.22 | 2,357,265 |
2015-10-06 | $35.23 | $35.49 | $34.86 | $34.97 | $27.89 | 1,332,853 |
2015-10-05 | $35.36 | $35.42 | $34.96 | $35.29 | $28.15 | 1,455,703 |
2015-10-02 | $34.37 | $35.06 | $34.36 | $35.03 | $27.94 | 1,828,187 |
2015-10-01 | $34.60 | $34.78 | $34.26 | $34.68 | $27.66 | 1,661,905 |
2015-09-30 | $34.58 | $34.64 | $34.15 | $34.48 | $27.50 | 2,655,002 |
2015-09-29 | $33.54 | $34.39 | $33.36 | $34.20 | $27.28 | 2,264,400 |
2015-09-28 | $33.71 | $33.78 | $33.08 | $33.47 | $26.69 | 1,596,488 |
2015-09-25 | $33.68 | $34.15 | $33.51 | $33.79 | $26.95 | 1,687,691 |
2015-09-24 | $33.86 | $34.09 | $33.28 | $33.62 | $26.81 | 1,693,366 |
2015-09-23 | $33.81 | $34.09 | $33.62 | $33.91 | $27.04 | 1,298,042 |
2015-09-22 | $33.86 | $34.03 | $33.62 | $33.71 | $26.89 | 1,593,340 |
2015-09-21 | $33.79 | $34.22 | $33.74 | $34.04 | $27.15 | 1,762,771 |
2015-09-18 | $33.08 | $34.35 | $33.06 | $33.70 | $26.88 | 2,649,713 |
2015-09-17 | $33.25 | $34.11 | $33.00 | $33.53 | $26.74 | 1,948,891 |
2015-09-16 | $32.79 | $33.34 | $32.03 | $33.25 | $26.52 | 1,254,408 |
2015-09-15 | $32.27 | $32.95 | $32.02 | $32.84 | $26.19 | 1,887,216 |
2015-09-14 | $32.37 | $32.40 | $32.02 | $32.17 | $25.66 | 1,032,519 |
2015-09-11 | $31.35 | $32.29 | $31.24 | $32.28 | $25.74 | 1,356,890 |
2015-09-10 | $31.14 | $31.75 | $31.05 | $31.37 | $25.02 | 1,089,382 |
2015-09-09 | $31.96 | $32.99 | $31.15 | $31.19 | $24.88 | 1,137,340 |
2015-09-08 | $31.75 | $31.75 | $31.25 | $31.61 | $25.21 | 1,195,356 |
UDR Inc (UDR) News Headlines
Here are Monday's biggest analyst calls: Nvidia, Apple, Super Micro, Eli Lilly, Lyft, DoorDash, Disney & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 4, 2024Recent UDR Inc (UDR) News
Similar Companies to UDR Inc (UDR) in the REIT-Residential Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |