Unum Group (UNM) Exchange: NYSE
Data as of Feb. 7, 2025
$75.01 ($-0.55) -0.73%
Unum Group - Daily Information
Click for more stock information on Unum Group.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $74.86 |
Previous Close | $75.01 |
High | $75.32 |
Low | $74.81 |
Adjusted Open | $74.86 |
Previous Adjusted Close | $75.01 |
Adjusted High | $75.32 |
Adjusted Low | $74.81 |
Invest in Unum Group (UNM)
Key People Unum Group
Employee | Position |
---|---|
Richard Paul McKenney | President, Chief Executive Officer & Director |
Michael Q. Simonds | Chief Operating Officer & Executive Vice President |
Steven A. Zabel | Chief Financial Officer & Executive Vice President |
Puneet Bhasin | Executive VP, Chief Information & Digital Officer |
Martha Davies Leiper | Chief Investment Officer & Executive VP |
Timothy Gerald Arnold | Executive Vice President-Voluntary Benefits |
Ericka DeBruce | Chief Inclusion & Diversity Officer |
Tamas Glanz | Head-Mergers & Acquisitions |
J. Matthew Royal | Chief Risk Officer |
Christopher J. Jerome | Executive Vice President-Global Services |
Marco Forato | Senior VP- Corporate Strategy & Development |
Josh Nelson | Chief Financial Officer-Colonial Life Business |
Danny Waxenberg | Senior VP-Global Financial Planning & Analysis |
Ted Reed | Vice President-Business Development |
Jason Wesley Parker | Assistant Vice President |
Joseph R. Foley | Senior VP-Corporate Marketing & Public Relations |
Vicki J. Gordan | Chief Internal Auditor & Senior Vice President |
Cherie A. Pashley | Chief Accounting Officer & Senior Vice President |
Thomas A. H. White | Senior Vice President-Investor Relations |
Elizabeth A. Ahmed | Executive Vice President-People & Communication |
J. Paul Jullienne | Secretary, Vice President & Managing Counsel |
Lisa G. Iglesias | Executive Vice President & General Counsel |
Kevin T. Kabat | Chairman |
Gloria Cordes Larson | Independent Director |
Timothy Francis Keaney | Independent Director |
Theodore H. Bunting | Independent Director |
Cynthia L. Egan | Independent Director |
Ronald Philip O'Hanley | Independent Director |
Francis J. Shammo | Independent Director |
Joseph J. Echevarria | Independent Director |
Susan D. DeVore | Independent Director |
Susan Lee Cross | Independent Director |
Company Profile Unum Group
Exchange: NYSE
IPO Date: Nov. 6, 1986
Employees: 5,000
Sector: Financial Services
Industry: Insurance-Life
Website: Unum Group Website
Address: 1 Fountain Square, Chattanooga, Tennessee 37402, United States
Historical Stock Data for Unum Group (UNM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-24 | $74.86 | $75.32 | $74.81 | $75.01 | $75.01 | 806,473 |
2025-01-23 | $76.23 | $76.26 | $75.48 | $75.56 | $75.56 | 1,013,381 |
2025-01-22 | $75.30 | $75.79 | $75.00 | $75.34 | $75.34 | 724,238 |
2025-01-21 | $75.19 | $75.88 | $75.04 | $75.45 | $75.45 | 876,664 |
2025-01-17 | $74.53 | $75.50 | $74.44 | $74.98 | $74.98 | 911,396 |
2025-01-16 | $73.28 | $74.53 | $73.28 | $74.30 | $74.30 | 930,098 |
2025-01-15 | $74.16 | $74.16 | $72.67 | $73.33 | $73.33 | 1,471,625 |
2025-01-14 | $72.10 | $73.04 | $72.01 | $72.98 | $72.98 | 1,244,385 |
2025-01-13 | $71.56 | $73.13 | $71.54 | $71.88 | $71.88 | 1,320,279 |
2025-01-10 | $72.28 | $72.51 | $71.31 | $71.80 | $71.80 | 1,523,178 |
2025-01-08 | $73.22 | $73.22 | $71.43 | $72.95 | $72.95 | 1,197,375 |
2025-01-07 | $72.92 | $73.75 | $72.75 | $73.37 | $73.37 | 1,085,322 |
2025-01-06 | $73.31 | $73.98 | $72.85 | $73.27 | $73.27 | 1,075,447 |
2025-01-03 | $73.17 | $73.69 | $72.90 | $73.10 | $73.10 | 1,038,469 |
2025-01-02 | $72.95 | $73.37 | $72.67 | $72.93 | $72.93 | 1,261,905 |
2024-12-31 | $73.28 | $73.55 | $72.99 | $73.03 | $73.03 | 1,168,986 |
2024-12-30 | $72.38 | $73.36 | $72.20 | $73.05 | $73.05 | 990,136 |
2024-12-27 | $73.32 | $74.03 | $72.81 | $73.19 | $73.19 | 557,778 |
2024-12-26 | $73.19 | $73.85 | $73.00 | $73.77 | $73.77 | 432,999 |
2024-12-24 | $73.04 | $73.36 | $72.65 | $73.34 | $73.34 | 287,784 |
2024-12-23 | $71.45 | $72.83 | $71.45 | $72.78 | $72.78 | 856,456 |
2024-12-20 | $70.95 | $72.39 | $70.38 | $72.01 | $72.01 | 3,342,615 |
2024-12-19 | $72.00 | $72.36 | $70.68 | $70.96 | $70.96 | 1,812,820 |
2024-12-18 | $73.25 | $73.25 | $70.37 | $70.51 | $70.51 | 2,920,049 |
2024-12-17 | $72.85 | $73.41 | $72.62 | $72.86 | $72.86 | 1,478,045 |
2024-12-16 | $73.43 | $74.04 | $73.17 | $73.58 | $73.58 | 1,965,918 |
2024-12-13 | $73.60 | $74.06 | $73.31 | $73.83 | $73.83 | 851,362 |
2024-12-12 | $73.79 | $74.75 | $73.48 | $73.60 | $73.60 | 847,683 |
2024-12-11 | $73.08 | $73.15 | $72.03 | $72.92 | $72.92 | 1,320,053 |
2024-12-10 | $74.40 | $74.43 | $72.24 | $72.84 | $72.84 | 1,464,637 |
2024-12-09 | $74.94 | $75.54 | $74.03 | $74.05 | $74.05 | 1,301,773 |
2024-12-06 | $75.78 | $76.10 | $74.80 | $74.96 | $74.96 | 1,437,910 |
2024-12-05 | $75.87 | $76.49 | $75.75 | $76.10 | $76.10 | 1,264,982 |
2024-12-04 | $76.02 | $76.32 | $74.76 | $75.67 | $75.67 | 1,145,369 |
2024-12-03 | $76.48 | $76.69 | $75.67 | $76.04 | $76.04 | 1,229,827 |
2024-12-02 | $77.01 | $77.17 | $76.22 | $76.35 | $76.35 | 1,039,729 |
2024-11-29 | $77.56 | $77.63 | $76.72 | $76.90 | $76.90 | 459,395 |
2024-11-27 | $76.40 | $77.20 | $76.25 | $77.07 | $77.07 | 849,589 |
2024-11-26 | $76.00 | $76.27 | $75.15 | $76.21 | $76.21 | 1,305,058 |
2024-11-25 | $75.75 | $76.72 | $75.48 | $76.21 | $76.21 | 2,165,665 |
2024-11-22 | $75.64 | $76.31 | $75.45 | $75.84 | $75.84 | 1,758,127 |
2024-11-21 | $74.50 | $75.93 | $74.10 | $75.43 | $75.43 | 2,064,510 |
2024-11-20 | $72.61 | $72.69 | $72.09 | $72.62 | $72.62 | 869,665 |
2024-11-19 | $71.85 | $72.21 | $71.02 | $72.08 | $72.08 | 1,141,661 |
2024-11-18 | $73.27 | $73.62 | $72.54 | $72.58 | $72.58 | 1,306,439 |
2024-11-15 | $72.70 | $73.24 | $72.46 | $73.19 | $73.19 | 1,523,739 |
2024-11-14 | $72.56 | $72.96 | $71.91 | $72.24 | $72.24 | 1,420,507 |
2024-11-13 | $70.90 | $71.44 | $70.67 | $71.02 | $71.02 | 882,848 |
2024-11-12 | $70.11 | $71.33 | $69.80 | $71.30 | $71.30 | 1,290,906 |
2024-11-11 | $70.10 | $71.42 | $70.10 | $70.22 | $70.22 | 1,244,719 |
2024-11-08 | $69.78 | $69.89 | $69.01 | $69.42 | $69.42 | 1,062,661 |
2024-11-07 | $69.57 | $69.81 | $69.02 | $69.36 | $69.36 | 1,440,819 |
2024-11-06 | $68.20 | $70.41 | $67.49 | $70.20 | $70.20 | 2,404,935 |
2024-11-05 | $64.00 | $64.97 | $63.98 | $64.87 | $64.87 | 910,268 |
2024-11-04 | $64.25 | $64.97 | $64.01 | $64.08 | $64.08 | 1,420,573 |
2024-11-01 | $64.19 | $64.63 | $63.84 | $64.12 | $64.12 | 1,615,407 |
2024-10-31 | $64.16 | $64.85 | $63.95 | $64.18 | $64.18 | 1,611,470 |
2024-10-30 | $63.33 | $64.91 | $62.76 | $64.39 | $64.39 | 3,448,906 |
2024-10-29 | $61.63 | $62.03 | $61.37 | $61.63 | $61.63 | 1,561,561 |
2024-10-28 | $61.95 | $62.35 | $61.69 | $61.85 | $61.85 | 1,271,389 |
2024-10-25 | $62.97 | $63.05 | $61.42 | $61.67 | $61.67 | 1,325,965 |
2024-10-24 | $63.52 | $63.56 | $63.01 | $63.34 | $62.91 | 1,915,491 |
2024-10-23 | $63.15 | $63.59 | $62.87 | $63.43 | $63.00 | 735,757 |
2024-10-22 | $63.31 | $63.92 | $62.68 | $63.33 | $62.90 | 551,803 |
2024-10-21 | $63.60 | $63.86 | $63.20 | $63.38 | $62.95 | 858,824 |
2024-10-18 | $64.07 | $64.07 | $63.44 | $63.62 | $63.19 | 674,300 |
2024-10-17 | $64.15 | $64.52 | $63.73 | $64.21 | $63.78 | 824,702 |
2024-10-16 | $63.25 | $64.25 | $63.13 | $63.70 | $63.27 | 1,153,872 |
2024-10-15 | $62.99 | $63.88 | $62.85 | $63.27 | $62.84 | 649,393 |
2024-10-14 | $62.96 | $63.08 | $62.57 | $62.97 | $62.54 | 1,271,345 |
2024-10-11 | $61.91 | $63.25 | $61.77 | $62.73 | $62.31 | 1,128,733 |
2024-10-10 | $61.90 | $62.21 | $61.29 | $61.63 | $61.21 | 960,374 |
2024-10-09 | $60.83 | $61.83 | $60.48 | $61.65 | $61.23 | 987,438 |
2024-10-08 | $61.29 | $61.44 | $60.39 | $60.42 | $60.01 | 979,038 |
2024-10-07 | $61.45 | $61.72 | $60.87 | $61.17 | $60.76 | 1,441,941 |
2024-10-04 | $60.00 | $61.70 | $59.98 | $61.55 | $61.13 | 1,617,139 |
2024-10-03 | $59.38 | $59.47 | $58.66 | $59.30 | $58.90 | 863,359 |
2024-10-02 | $59.19 | $59.83 | $58.81 | $59.54 | $59.14 | 1,083,188 |
2024-10-01 | $59.04 | $59.33 | $58.37 | $58.88 | $58.48 | 1,016,858 |
2024-09-30 | $58.79 | $59.44 | $58.09 | $59.44 | $59.04 | 1,306,684 |
2024-09-27 | $58.17 | $59.01 | $58.03 | $58.65 | $58.65 | 1,113,321 |
2024-09-26 | $57.57 | $58.16 | $57.57 | $58.12 | $58.12 | 988,026 |
2024-09-25 | $57.71 | $57.83 | $57.21 | $57.49 | $57.49 | 1,008,528 |
2024-09-24 | $58.32 | $58.69 | $57.23 | $57.41 | $57.41 | 1,103,558 |
2024-09-23 | $57.46 | $58.32 | $57.46 | $58.24 | $58.24 | 1,225,386 |
2024-09-20 | $56.71 | $57.57 | $56.50 | $57.35 | $57.35 | 3,961,993 |
2024-09-19 | $56.75 | $57.15 | $56.07 | $56.89 | $56.89 | 1,156,712 |
2024-09-18 | $56.45 | $56.94 | $56.22 | $56.24 | $56.24 | 1,735,244 |
2024-09-17 | $56.35 | $56.74 | $56.19 | $56.40 | $56.40 | 700,041 |
2024-09-16 | $55.46 | $56.26 | $55.41 | $56.25 | $56.25 | 1,034,828 |
2024-09-13 | $54.80 | $55.13 | $54.73 | $55.02 | $55.02 | 828,031 |
2024-09-12 | $53.48 | $54.55 | $53.41 | $54.45 | $54.45 | 1,646,523 |
2024-09-11 | $54.05 | $54.15 | $52.71 | $53.33 | $53.33 | 1,125,532 |
2024-09-10 | $54.21 | $54.61 | $53.71 | $54.15 | $54.15 | 1,199,191 |
2024-09-09 | $54.00 | $54.55 | $53.57 | $54.36 | $54.36 | 1,470,579 |
2024-09-06 | $55.10 | $55.69 | $53.96 | $54.14 | $54.14 | 1,507,217 |
2024-09-05 | $55.57 | $55.57 | $54.64 | $55.26 | $55.26 | 1,345,711 |
2024-09-04 | $55.00 | $55.50 | $54.70 | $55.15 | $55.15 | 1,004,289 |
2024-09-03 | $55.36 | $55.62 | $54.84 | $55.05 | $55.05 | 1,336,120 |
2024-08-30 | $55.28 | $55.59 | $55.01 | $55.49 | $55.49 | 1,103,909 |
2024-08-29 | $55.26 | $55.59 | $54.83 | $55.29 | $55.29 | 647,196 |
2024-08-28 | $54.65 | $55.49 | $54.62 | $55.23 | $55.23 | 809,163 |
2024-08-27 | $54.84 | $55.00 | $54.51 | $54.79 | $54.79 | 718,913 |
2024-08-26 | $54.48 | $55.34 | $54.43 | $54.64 | $54.64 | 847,231 |
2024-08-23 | $54.32 | $54.60 | $54.02 | $54.24 | $54.24 | 1,108,373 |
2024-08-22 | $53.86 | $54.27 | $53.77 | $54.05 | $54.05 | 854,419 |
2024-08-21 | $54.13 | $54.18 | $53.68 | $53.88 | $53.88 | 941,462 |
2024-08-20 | $54.32 | $54.34 | $53.95 | $54.06 | $54.06 | 936,392 |
2024-08-19 | $54.85 | $55.21 | $54.37 | $54.52 | $54.52 | 1,425,547 |
2024-08-16 | $54.44 | $55.42 | $54.41 | $55.03 | $55.03 | 1,084,891 |
2024-08-15 | $54.92 | $55.09 | $54.37 | $54.41 | $54.41 | 1,023,438 |
2024-08-14 | $53.83 | $54.32 | $53.69 | $54.20 | $54.20 | 942,611 |
2024-08-13 | $53.60 | $53.76 | $53.01 | $53.62 | $53.62 | 724,836 |
2024-08-12 | $53.85 | $54.21 | $53.25 | $53.40 | $53.40 | 667,590 |
2024-08-09 | $53.03 | $53.83 | $52.65 | $53.63 | $53.63 | 781,286 |
2024-08-08 | $53.23 | $53.47 | $52.85 | $53.09 | $53.09 | 684,372 |
2024-08-07 | $53.33 | $53.45 | $52.71 | $52.83 | $52.83 | 787,072 |
2024-08-06 | $52.88 | $53.18 | $52.35 | $52.83 | $52.83 | 907,534 |
2024-08-05 | $52.55 | $53.09 | $51.80 | $52.81 | $52.81 | 1,665,713 |
2024-08-02 | $55.70 | $55.77 | $53.69 | $53.90 | $53.90 | 2,014,488 |
2024-08-01 | $57.77 | $58.14 | $56.24 | $56.56 | $56.56 | 1,314,260 |
2024-07-31 | $55.59 | $58.17 | $55.12 | $57.53 | $57.53 | 3,091,695 |
2024-07-30 | $53.70 | $54.43 | $53.64 | $54.28 | $54.28 | 1,473,005 |
2024-07-29 | $53.47 | $53.73 | $53.26 | $53.52 | $53.52 | 1,062,888 |
2024-07-26 | $53.06 | $53.64 | $53.05 | $53.24 | $53.24 | 1,059,969 |
2024-07-25 | $53.81 | $54.35 | $53.37 | $53.38 | $52.96 | 1,084,281 |
2024-07-24 | $54.04 | $54.33 | $53.53 | $53.58 | $53.16 | 1,001,051 |
2024-07-23 | $53.78 | $54.00 | $53.54 | $53.95 | $53.95 | 798,423 |
2024-07-22 | $53.54 | $54.13 | $53.43 | $53.83 | $53.83 | 1,383,146 |
2024-07-19 | $53.56 | $53.83 | $52.96 | $53.55 | $53.55 | 1,006,724 |
2024-07-18 | $53.88 | $54.66 | $53.52 | $53.56 | $53.56 | 1,342,854 |
2024-07-17 | $53.82 | $54.40 | $53.79 | $53.91 | $53.91 | 1,447,404 |
2024-07-16 | $53.03 | $54.05 | $52.89 | $53.63 | $53.63 | 1,274,939 |
2024-07-15 | $52.20 | $53.17 | $52.19 | $52.95 | $52.95 | 1,174,137 |
2024-07-12 | $51.70 | $52.20 | $51.55 | $51.92 | $51.92 | 809,044 |
2024-07-11 | $51.75 | $51.75 | $51.25 | $51.50 | $51.50 | 1,311,583 |
2024-07-10 | $51.01 | $51.40 | $50.70 | $51.24 | $51.24 | 1,159,006 |
2024-07-09 | $50.06 | $51.09 | $50.03 | $50.63 | $50.63 | 1,021,585 |
2024-07-08 | $50.17 | $50.80 | $50.04 | $50.18 | $50.18 | 1,197,937 |
2024-07-05 | $50.43 | $50.62 | $49.63 | $49.81 | $49.81 | 2,333,472 |
2024-07-03 | $51.48 | $51.53 | $50.45 | $50.63 | $50.63 | 746,533 |
2024-07-02 | $51.05 | $51.73 | $51.04 | $51.49 | $51.49 | 1,285,569 |
2024-07-01 | $51.62 | $51.68 | $51.04 | $51.20 | $51.20 | 829,473 |
2024-06-28 | $50.70 | $51.23 | $50.51 | $51.11 | $51.11 | 1,635,126 |
2024-06-27 | $50.29 | $50.79 | $50.23 | $50.71 | $50.71 | 1,068,759 |
2024-06-26 | $50.77 | $50.77 | $49.80 | $50.43 | $50.43 | 1,393,053 |
2024-06-25 | $50.95 | $51.04 | $50.48 | $50.82 | $50.82 | 903,850 |
2024-06-24 | $51.00 | $51.34 | $50.64 | $50.97 | $50.97 | 1,280,815 |
2024-06-21 | $50.30 | $50.87 | $50.17 | $50.85 | $50.85 | 2,584,283 |
2024-06-20 | $49.46 | $50.42 | $49.16 | $50.34 | $50.34 | 906,084 |
2024-06-18 | $49.22 | $49.48 | $49.04 | $49.40 | $49.40 | 943,535 |
2024-06-17 | $48.59 | $49.23 | $48.38 | $49.21 | $49.21 | 858,030 |
2024-06-14 | $49.45 | $49.65 | $48.41 | $48.48 | $48.48 | 1,059,994 |
2024-06-13 | $49.74 | $49.78 | $49.10 | $49.74 | $49.74 | 599,510 |
2024-06-12 | $50.00 | $50.44 | $49.62 | $49.91 | $49.91 | 1,383,202 |
2024-06-11 | $50.81 | $50.82 | $49.69 | $50.01 | $50.01 | 1,156,704 |
2024-06-10 | $51.53 | $51.65 | $51.07 | $51.33 | $51.33 | 788,270 |
2024-06-07 | $51.67 | $52.11 | $51.54 | $51.76 | $51.76 | 707,272 |
2024-06-06 | $51.87 | $52.13 | $51.39 | $51.54 | $51.54 | 962,329 |
2024-06-05 | $52.20 | $52.40 | $51.32 | $51.82 | $51.82 | 830,557 |
2024-06-04 | $53.49 | $53.71 | $52.23 | $52.30 | $52.30 | 1,128,403 |
2024-06-03 | $53.98 | $54.19 | $53.58 | $53.82 | $53.82 | 1,055,033 |
2024-05-31 | $53.02 | $53.87 | $52.91 | $53.86 | $53.86 | 1,603,759 |
2024-05-30 | $52.37 | $53.08 | $52.36 | $53.01 | $53.01 | 742,834 |
2024-05-29 | $52.12 | $52.46 | $51.93 | $52.40 | $52.40 | 1,144,645 |
2024-05-28 | $52.39 | $52.70 | $52.11 | $52.28 | $52.28 | 974,714 |
2024-05-24 | $52.62 | $52.68 | $52.43 | $52.67 | $52.67 | 464,458 |
2024-05-23 | $52.82 | $52.83 | $52.18 | $52.36 | $52.36 | 843,970 |
2024-05-22 | $52.72 | $53.23 | $52.56 | $52.92 | $52.92 | 649,735 |
2024-05-21 | $52.53 | $52.82 | $52.40 | $52.75 | $52.75 | 510,864 |
2024-05-20 | $53.11 | $53.19 | $52.22 | $52.41 | $52.41 | 721,445 |
2024-05-17 | $53.02 | $53.26 | $52.88 | $53.09 | $53.09 | 863,236 |
2024-05-16 | $52.85 | $53.14 | $52.64 | $52.77 | $52.77 | 778,869 |
2024-05-15 | $52.74 | $52.95 | $52.19 | $52.48 | $52.48 | 758,037 |
2024-05-14 | $52.90 | $53.05 | $52.78 | $52.94 | $52.94 | 635,957 |
2024-05-13 | $53.11 | $53.36 | $52.80 | $52.91 | $52.91 | 752,114 |
2024-05-10 | $52.76 | $53.19 | $52.76 | $53.09 | $53.09 | 721,554 |
2024-05-09 | $52.47 | $52.95 | $52.46 | $52.67 | $52.67 | 648,453 |
2024-05-08 | $52.62 | $52.82 | $52.48 | $52.58 | $52.58 | 848,350 |
2024-05-07 | $52.37 | $52.71 | $52.25 | $52.47 | $52.47 | 961,414 |
2024-05-06 | $51.93 | $52.35 | $51.48 | $52.18 | $52.18 | 892,798 |
2024-05-03 | $51.56 | $51.88 | $50.62 | $51.62 | $51.62 | 983,565 |
2024-05-02 | $52.30 | $52.30 | $51.25 | $51.69 | $51.69 | 1,460,822 |
2024-05-01 | $50.90 | $52.09 | $50.34 | $51.87 | $51.87 | 2,805,055 |
2024-04-30 | $50.45 | $50.88 | $50.44 | $50.70 | $50.70 | 1,462,737 |
2024-04-29 | $50.82 | $51.25 | $50.82 | $51.01 | $51.01 | 1,422,131 |
2024-04-26 | $51.07 | $51.12 | $50.54 | $50.75 | $50.75 | 1,016,680 |
2024-04-25 | $51.69 | $51.80 | $51.11 | $51.36 | $51.36 | 661,776 |
2024-04-24 | $51.68 | $52.06 | $51.49 | $51.97 | $51.60 | 919,760 |
2024-04-23 | $51.93 | $52.21 | $51.76 | $51.79 | $51.42 | 819,232 |
2024-04-22 | $51.69 | $52.12 | $51.49 | $51.80 | $51.43 | 898,763 |
2024-04-19 | $50.87 | $51.48 | $50.66 | $51.36 | $51.36 | 1,270,299 |
2024-04-18 | $50.55 | $51.12 | $50.46 | $50.79 | $50.79 | 919,492 |
2024-04-17 | $50.70 | $50.70 | $50.01 | $50.16 | $50.16 | 784,609 |
2024-04-16 | $50.23 | $50.53 | $49.69 | $50.39 | $50.39 | 1,152,769 |
2024-04-15 | $50.93 | $51.06 | $49.89 | $49.95 | $49.95 | 974,339 |
2024-04-12 | $50.25 | $50.89 | $49.95 | $50.30 | $50.30 | 1,465,388 |
2024-04-11 | $50.78 | $50.86 | $49.88 | $50.25 | $50.25 | 1,957,653 |
2024-04-10 | $51.67 | $51.82 | $50.94 | $51.09 | $51.09 | 1,287,718 |
2024-04-09 | $53.00 | $53.15 | $51.39 | $51.63 | $51.63 | 1,343,321 |
2024-04-08 | $53.57 | $53.81 | $53.27 | $53.27 | $53.27 | 1,314,276 |
2024-04-05 | $53.74 | $53.94 | $53.50 | $53.73 | $53.73 | 748,293 |
2024-04-04 | $54.39 | $54.57 | $53.31 | $53.38 | $53.38 | 829,696 |
2024-04-03 | $54.01 | $54.57 | $54.00 | $54.28 | $54.28 | 1,051,436 |
2024-04-02 | $53.96 | $54.56 | $53.94 | $54.10 | $54.10 | 1,125,880 |
2024-04-01 | $54.00 | $54.06 | $53.52 | $53.87 | $53.87 | 1,165,201 |
2024-03-28 | $53.76 | $53.97 | $53.45 | $53.66 | $53.66 | 1,238,652 |
2024-03-27 | $53.30 | $53.82 | $53.29 | $53.70 | $53.70 | 950,902 |
2024-03-26 | $53.11 | $53.58 | $52.89 | $53.15 | $53.15 | 889,454 |
2024-03-25 | $52.15 | $53.32 | $52.15 | $53.13 | $53.13 | 930,259 |
2024-03-22 | $52.80 | $52.87 | $52.02 | $52.13 | $52.13 | 874,785 |
2024-03-21 | $53.04 | $53.22 | $52.64 | $52.71 | $52.71 | 1,204,500 |
2024-03-20 | $52.20 | $53.04 | $52.20 | $52.99 | $52.99 | 1,126,485 |
2024-03-19 | $52.00 | $52.62 | $51.89 | $52.40 | $52.40 | 1,060,750 |
2024-03-18 | $52.05 | $52.43 | $51.87 | $51.91 | $51.91 | 1,142,557 |
2024-03-15 | $51.44 | $52.17 | $51.44 | $52.11 | $52.11 | 4,578,348 |
2024-03-14 | $51.25 | $51.67 | $50.83 | $51.65 | $51.65 | 1,277,503 |
2024-03-13 | $51.06 | $51.47 | $50.80 | $51.28 | $51.28 | 1,144,855 |
2024-03-12 | $50.43 | $50.95 | $50.19 | $50.89 | $50.89 | 1,040,718 |
2024-03-11 | $50.32 | $50.48 | $49.90 | $50.35 | $50.35 | 996,017 |
2024-03-08 | $51.36 | $51.78 | $50.33 | $50.40 | $50.40 | 1,099,986 |
2024-03-07 | $50.61 | $51.49 | $50.61 | $51.39 | $51.39 | 1,164,085 |
2024-03-06 | $50.61 | $50.71 | $49.80 | $50.60 | $50.60 | 1,908,533 |
2024-03-05 | $49.54 | $50.73 | $49.54 | $50.48 | $50.48 | 1,531,479 |
2024-03-04 | $49.62 | $50.09 | $49.42 | $49.63 | $49.63 | 2,302,180 |
2024-03-01 | $49.55 | $49.67 | $49.02 | $49.30 | $49.30 | 2,080,719 |
2024-02-29 | $49.44 | $49.72 | $49.17 | $49.45 | $49.45 | 4,930,174 |
2024-02-28 | $49.20 | $49.86 | $49.20 | $49.36 | $49.36 | 2,583,042 |
2024-02-27 | $49.32 | $49.73 | $49.07 | $49.20 | $49.20 | 2,110,389 |
2024-02-26 | $49.36 | $49.92 | $49.19 | $49.20 | $49.20 | 877,221 |
2024-02-23 | $49.41 | $50.05 | $49.30 | $49.58 | $49.58 | 715,058 |
2024-02-22 | $49.08 | $49.70 | $48.88 | $49.40 | $49.40 | 1,011,609 |
2024-02-21 | $49.26 | $49.39 | $48.73 | $48.98 | $48.98 | 934,599 |
2024-02-20 | $48.63 | $49.56 | $48.53 | $49.23 | $49.23 | 1,405,467 |
2024-02-16 | $48.80 | $49.16 | $48.29 | $48.73 | $48.73 | 1,402,642 |
2024-02-15 | $48.45 | $49.18 | $48.45 | $48.70 | $48.70 | 1,208,839 |
2024-02-14 | $48.25 | $48.68 | $48.11 | $48.44 | $48.44 | 1,219,974 |
2024-02-13 | $48.64 | $48.85 | $47.65 | $48.02 | $48.02 | 1,212,845 |
2024-02-12 | $47.86 | $48.73 | $47.79 | $48.45 | $48.45 | 1,098,574 |
2024-02-09 | $47.22 | $47.77 | $47.00 | $47.73 | $47.73 | 870,471 |
2024-02-08 | $47.31 | $47.43 | $46.64 | $47.35 | $47.35 | 1,123,599 |
2024-02-07 | $47.63 | $47.87 | $46.97 | $47.27 | $47.27 | 1,346,151 |
2024-02-06 | $47.50 | $47.92 | $47.41 | $47.53 | $47.53 | 1,575,056 |
2024-02-05 | $47.26 | $47.85 | $47.01 | $47.50 | $47.50 | 1,054,260 |
2024-02-02 | $47.44 | $47.79 | $47.24 | $47.34 | $47.34 | 1,362,851 |
2024-02-01 | $48.10 | $48.18 | $46.39 | $47.09 | $47.09 | 2,502,734 |
2024-01-31 | $49.98 | $49.98 | $48.11 | $48.34 | $48.34 | 4,479,619 |
2024-01-30 | $47.05 | $47.95 | $47.03 | $47.84 | $47.84 | 1,807,040 |
2024-01-29 | $47.41 | $47.56 | $46.79 | $46.99 | $46.99 | 1,996,517 |
2024-01-26 | $47.44 | $47.51 | $47.09 | $47.41 | $47.41 | 998,580 |
2024-01-25 | $46.79 | $47.28 | $46.70 | $47.27 | $47.27 | 1,526,325 |
2024-01-24 | $46.99 | $47.32 | $46.80 | $47.09 | $46.73 | 1,347,229 |
2024-01-23 | $46.72 | $47.02 | $46.46 | $46.69 | $46.33 | 990,834 |
2024-01-22 | $46.16 | $46.73 | $46.16 | $46.67 | $46.31 | 1,499,667 |
2024-01-19 | $46.02 | $46.20 | $45.71 | $46.07 | $45.72 | 1,030,475 |
2024-01-18 | $45.35 | $45.92 | $45.23 | $45.87 | $45.52 | 1,641,524 |
2024-01-17 | $44.83 | $45.77 | $44.83 | $45.40 | $45.05 | 1,224,575 |
2024-01-16 | $45.24 | $45.55 | $45.03 | $45.24 | $44.89 | 843,545 |
2024-01-12 | $45.55 | $45.65 | $45.26 | $45.36 | $45.36 | 788,184 |
2024-01-11 | $45.01 | $45.49 | $44.84 | $45.26 | $45.26 | 1,090,059 |
2024-01-10 | $45.22 | $45.42 | $44.88 | $45.18 | $45.18 | 948,446 |
2024-01-09 | $45.56 | $45.56 | $44.83 | $45.32 | $45.32 | 1,254,839 |
2024-01-08 | $45.72 | $46.04 | $45.25 | $45.70 | $45.70 | 1,557,302 |
2024-01-05 | $46.27 | $46.41 | $45.54 | $45.84 | $45.84 | 2,459,666 |
2024-01-04 | $46.40 | $46.83 | $46.13 | $46.18 | $46.18 | 1,363,846 |
2024-01-03 | $46.27 | $46.57 | $45.66 | $46.25 | $46.25 | 1,745,382 |
2024-01-02 | $45.28 | $45.72 | $45.16 | $45.70 | $45.70 | 900,830 |
2023-12-29 | $45.37 | $45.47 | $45.10 | $45.22 | $45.22 | 697,282 |
2023-12-28 | $45.09 | $45.48 | $45.00 | $45.29 | $45.29 | 558,714 |
2023-12-27 | $45.11 | $45.22 | $44.81 | $45.18 | $45.18 | 711,345 |
2023-12-26 | $44.93 | $45.31 | $44.71 | $45.10 | $45.10 | 593,128 |
2023-12-22 | $44.90 | $45.23 | $44.61 | $44.94 | $44.94 | 510,314 |
2023-12-21 | $44.58 | $44.86 | $44.32 | $44.77 | $44.77 | 1,086,755 |
2023-12-20 | $44.51 | $44.86 | $44.36 | $44.48 | $44.48 | 1,140,683 |
2023-12-19 | $44.10 | $44.77 | $44.01 | $44.76 | $44.76 | 1,071,641 |
2023-12-18 | $43.89 | $44.44 | $43.65 | $44.24 | $44.24 | 1,277,664 |
2023-12-15 | $43.67 | $43.90 | $43.26 | $43.55 | $43.55 | 3,115,361 |
2023-12-14 | $44.85 | $44.89 | $43.96 | $44.06 | $44.06 | 1,644,757 |
2023-12-13 | $45.24 | $45.40 | $44.40 | $44.68 | $44.68 | 1,898,545 |
2023-12-12 | $44.62 | $45.76 | $44.52 | $45.32 | $45.32 | 2,086,672 |
2023-12-11 | $43.33 | $44.95 | $43.04 | $44.75 | $44.75 | 2,850,533 |
2023-12-08 | $42.68 | $42.97 | $42.63 | $42.83 | $42.83 | 855,984 |
2023-12-07 | $42.56 | $42.84 | $42.37 | $42.63 | $42.63 | 1,096,308 |
2023-12-06 | $42.65 | $42.90 | $42.09 | $42.34 | $42.34 | 1,479,150 |
2023-12-05 | $43.12 | $43.28 | $42.46 | $42.52 | $42.52 | 1,255,161 |
2023-12-04 | $42.98 | $43.50 | $42.90 | $43.30 | $43.30 | 887,191 |
2023-12-01 | $42.68 | $43.20 | $42.53 | $43.08 | $43.08 | 1,199,654 |
2023-11-30 | $42.65 | $43.07 | $42.53 | $43.00 | $43.00 | 1,474,915 |
2023-11-29 | $42.29 | $42.46 | $41.97 | $42.36 | $42.36 | 1,920,197 |
2023-11-28 | $43.04 | $43.04 | $42.16 | $42.17 | $42.17 | 986,772 |
2023-11-27 | $43.00 | $43.29 | $42.72 | $43.12 | $43.12 | 1,452,576 |
2023-11-24 | $42.94 | $43.43 | $42.93 | $43.17 | $43.17 | 456,967 |
2023-11-22 | $42.64 | $42.87 | $42.51 | $42.73 | $42.73 | 879,367 |
2023-11-21 | $42.30 | $42.68 | $42.24 | $42.60 | $42.60 | 1,555,401 |
2023-11-20 | $42.35 | $42.72 | $42.13 | $42.31 | $42.31 | 1,378,232 |
2023-11-17 | $42.30 | $42.66 | $42.26 | $42.60 | $42.60 | 2,216,014 |
2023-11-16 | $42.60 | $42.74 | $41.86 | $42.08 | $42.08 | 1,680,590 |
2023-11-15 | $42.40 | $42.72 | $42.06 | $42.56 | $42.56 | 3,689,898 |
2023-11-14 | $43.26 | $43.40 | $42.17 | $42.31 | $42.31 | 4,393,999 |
2023-11-13 | $43.42 | $43.66 | $43.08 | $43.20 | $43.20 | 1,109,356 |
2023-11-10 | $43.37 | $43.95 | $43.29 | $43.45 | $43.45 | 1,597,244 |
2023-11-09 | $43.38 | $43.74 | $43.06 | $43.38 | $43.38 | 2,048,855 |
2023-11-08 | $43.62 | $43.98 | $43.18 | $43.26 | $43.26 | 1,707,217 |
2023-11-07 | $43.46 | $43.74 | $43.14 | $43.63 | $43.63 | 1,522,622 |
2023-11-06 | $43.83 | $43.95 | $43.21 | $43.69 | $43.69 | 1,998,683 |
2023-11-03 | $43.20 | $44.16 | $42.22 | $43.62 | $43.62 | 2,957,131 |
2023-11-02 | $42.90 | $43.47 | $41.75 | $42.70 | $42.70 | 2,717,616 |
2023-11-01 | $46.05 | $46.37 | $41.89 | $42.46 | $42.46 | 6,340,135 |
2023-10-31 | $48.88 | $49.02 | $48.50 | $48.90 | $48.90 | 996,909 |
2023-10-30 | $48.31 | $48.98 | $48.27 | $48.77 | $48.77 | 902,815 |
2023-10-27 | $48.43 | $48.70 | $47.56 | $48.10 | $48.10 | 877,997 |
2023-10-26 | $47.90 | $48.79 | $47.90 | $48.53 | $48.53 | 826,324 |
2023-10-25 | $48.19 | $48.67 | $48.09 | $48.17 | $48.17 | 924,128 |
2023-10-24 | $48.66 | $48.96 | $48.15 | $48.35 | $48.35 | 664,135 |
2023-10-23 | $48.96 | $49.11 | $48.40 | $48.53 | $48.53 | 916,952 |
2023-10-20 | $50.02 | $50.22 | $48.70 | $48.94 | $48.94 | 1,190,783 |
2023-10-19 | $51.00 | $51.33 | $50.35 | $50.44 | $50.44 | 1,422,545 |
2023-10-18 | $51.50 | $51.54 | $50.95 | $51.19 | $51.19 | 709,920 |
2023-10-17 | $50.80 | $52.15 | $50.80 | $51.67 | $51.67 | 1,763,631 |
2023-10-16 | $50.33 | $51.07 | $50.24 | $50.78 | $50.78 | 1,108,288 |
2023-10-13 | $50.32 | $50.73 | $49.74 | $49.94 | $49.94 | 626,042 |
2023-10-12 | $50.56 | $50.56 | $49.64 | $50.11 | $50.11 | 605,036 |
2023-10-11 | $50.12 | $50.53 | $49.57 | $50.19 | $50.19 | 657,813 |
2023-10-10 | $50.00 | $50.29 | $49.71 | $50.11 | $50.11 | 1,277,067 |
2023-10-09 | $49.39 | $49.96 | $49.09 | $49.84 | $49.84 | 714,781 |
2023-10-06 | $48.50 | $49.76 | $48.24 | $49.57 | $49.57 | 851,035 |
2023-10-05 | $47.89 | $48.57 | $47.77 | $48.47 | $48.47 | 828,845 |
2023-10-04 | $48.06 | $48.20 | $47.38 | $48.13 | $48.13 | 929,495 |
2023-10-03 | $48.85 | $48.94 | $47.63 | $48.11 | $48.11 | 916,425 |
2023-10-02 | $49.14 | $49.18 | $48.67 | $49.09 | $49.09 | 622,333 |
2023-09-29 | $49.89 | $49.94 | $49.09 | $49.19 | $49.19 | 801,938 |
2023-09-28 | $49.37 | $50.03 | $49.37 | $49.90 | $49.90 | 654,662 |
2023-09-27 | $49.50 | $49.56 | $48.74 | $49.41 | $49.41 | 649,741 |
2023-09-26 | $50.07 | $50.27 | $49.14 | $49.44 | $49.44 | 975,113 |
2023-09-25 | $49.96 | $50.36 | $49.57 | $50.22 | $50.22 | 909,956 |
2023-09-22 | $49.98 | $50.08 | $49.64 | $49.96 | $49.96 | 867,481 |
2023-09-21 | $49.37 | $50.23 | $49.27 | $49.97 | $49.97 | 1,317,043 |
2023-09-20 | $49.17 | $49.52 | $49.09 | $49.13 | $49.13 | 727,889 |
2023-09-19 | $48.67 | $49.33 | $48.59 | $49.15 | $49.15 | 971,743 |
2023-09-18 | $48.42 | $48.55 | $48.15 | $48.44 | $48.44 | 926,891 |
2023-09-15 | $48.40 | $48.75 | $48.22 | $48.53 | $48.53 | 3,735,923 |
2023-09-14 | $49.00 | $49.25 | $48.70 | $48.97 | $48.97 | 1,113,899 |
2023-09-13 | $48.56 | $48.62 | $47.82 | $48.22 | $48.22 | 1,058,021 |
2023-09-12 | $48.56 | $49.07 | $48.15 | $48.51 | $48.51 | 1,179,200 |
2023-09-11 | $48.36 | $49.19 | $48.35 | $48.43 | $48.43 | 1,124,296 |
2023-09-08 | $47.69 | $48.48 | $47.58 | $48.14 | $48.14 | 934,850 |
2023-09-07 | $48.53 | $48.72 | $47.63 | $47.91 | $47.91 | 1,919,596 |
2023-09-06 | $48.80 | $48.89 | $48.21 | $48.59 | $48.59 | 867,979 |
2023-09-05 | $49.38 | $49.38 | $48.69 | $48.87 | $48.87 | 1,037,761 |
2023-09-01 | $49.50 | $49.69 | $49.14 | $49.48 | $49.48 | 904,067 |
2023-08-31 | $49.27 | $49.67 | $49.15 | $49.19 | $49.19 | 963,502 |
2023-08-30 | $49.58 | $49.85 | $49.20 | $49.29 | $49.29 | 747,067 |
2023-08-29 | $49.41 | $49.62 | $48.98 | $49.44 | $49.44 | 832,326 |
2023-08-28 | $48.98 | $49.49 | $48.98 | $49.19 | $49.19 | 426,143 |
2023-08-25 | $48.90 | $49.41 | $48.51 | $48.98 | $48.98 | 748,752 |
2023-08-24 | $48.20 | $49.12 | $48.20 | $48.79 | $48.79 | 769,150 |
2023-08-23 | $48.49 | $48.49 | $47.94 | $48.45 | $48.45 | 646,494 |
2023-08-22 | $48.95 | $49.20 | $48.36 | $48.37 | $48.37 | 648,729 |
2023-08-21 | $49.11 | $49.26 | $48.51 | $49.06 | $49.06 | 781,825 |
2023-08-18 | $48.82 | $49.21 | $48.64 | $48.79 | $48.79 | 1,009,626 |
2023-08-17 | $49.08 | $49.48 | $48.94 | $49.09 | $49.09 | 1,042,317 |
2023-08-16 | $48.83 | $49.48 | $48.79 | $48.81 | $48.81 | 675,404 |
2023-08-15 | $48.99 | $49.11 | $48.73 | $48.93 | $48.93 | 637,903 |
2023-08-14 | $49.33 | $49.50 | $48.91 | $49.42 | $49.42 | 916,094 |
2023-08-11 | $48.61 | $49.37 | $48.61 | $49.25 | $49.25 | 751,018 |
2023-08-10 | $49.10 | $49.66 | $48.51 | $48.60 | $48.60 | 916,469 |
2023-08-09 | $49.77 | $49.79 | $48.79 | $48.95 | $48.95 | 865,813 |
2023-08-08 | $49.80 | $50.00 | $49.48 | $49.71 | $49.71 | 819,212 |
2023-08-07 | $50.71 | $51.13 | $50.24 | $50.40 | $50.40 | 815,347 |
2023-08-04 | $50.48 | $51.15 | $50.18 | $50.32 | $50.32 | 1,133,596 |
2023-08-03 | $49.25 | $50.47 | $49.16 | $50.39 | $50.39 | 1,690,024 |
2023-08-02 | $48.60 | $49.89 | $48.60 | $49.21 | $49.21 | 1,569,855 |
2023-08-01 | $48.71 | $48.78 | $47.79 | $48.63 | $48.63 | 2,046,518 |
2023-07-31 | $49.02 | $49.13 | $48.15 | $48.61 | $48.61 | 1,116,662 |
2023-07-28 | $48.96 | $49.20 | $48.40 | $48.84 | $48.84 | 984,248 |
2023-07-27 | $48.73 | $48.81 | $48.27 | $48.71 | $48.71 | 853,319 |
2023-07-26 | $48.76 | $49.25 | $48.76 | $48.95 | $48.95 | 982,945 |
2023-07-25 | $48.89 | $49.07 | $48.67 | $48.76 | $48.76 | 880,880 |
2023-07-24 | $48.69 | $49.16 | $48.69 | $48.92 | $48.92 | 502,697 |
2023-07-21 | $49.33 | $49.33 | $48.63 | $48.71 | $48.71 | 690,138 |
2023-07-20 | $48.61 | $49.14 | $48.61 | $49.07 | $49.07 | 695,932 |
2023-07-19 | $48.15 | $48.84 | $48.05 | $48.19 | $48.19 | 1,223,190 |
2023-07-18 | $48.55 | $49.00 | $48.28 | $48.30 | $48.30 | 1,119,595 |
2023-07-17 | $47.26 | $48.61 | $47.12 | $48.49 | $48.49 | 1,129,636 |
2023-07-14 | $47.74 | $47.89 | $46.90 | $47.27 | $47.27 | 954,371 |
2023-07-13 | $47.29 | $47.63 | $47.13 | $47.45 | $47.45 | 1,275,482 |
2023-07-12 | $48.68 | $48.90 | $47.55 | $47.59 | $47.59 | 1,540,646 |
2023-07-11 | $48.60 | $49.01 | $48.36 | $48.48 | $48.48 | 1,398,050 |
2023-07-10 | $48.95 | $49.01 | $48.28 | $48.41 | $48.41 | 1,084,530 |
2023-07-07 | $48.40 | $49.50 | $48.40 | $49.01 | $49.01 | 1,718,104 |
2023-07-06 | $47.65 | $48.41 | $47.63 | $48.29 | $48.29 | 1,052,121 |
2023-07-05 | $47.51 | $48.01 | $47.31 | $47.97 | $47.97 | 996,606 |
2023-07-03 | $47.69 | $48.35 | $47.52 | $48.00 | $48.00 | 636,046 |
2023-06-30 | $47.70 | $48.06 | $47.49 | $47.70 | $47.70 | 979,417 |
2023-06-29 | $47.25 | $47.70 | $47.00 | $47.45 | $47.45 | 848,159 |
2023-06-28 | $46.79 | $47.27 | $46.63 | $46.89 | $46.89 | 888,324 |
2023-06-27 | $46.41 | $47.15 | $46.34 | $47.03 | $47.03 | 1,015,527 |
2023-06-26 | $45.92 | $46.70 | $45.88 | $46.33 | $46.33 | 978,324 |
2023-06-23 | $45.85 | $46.25 | $45.53 | $45.78 | $45.78 | 1,405,585 |
2023-06-22 | $45.63 | $46.49 | $45.19 | $46.17 | $46.17 | 1,305,502 |
2023-06-21 | $45.48 | $46.01 | $45.18 | $45.60 | $45.60 | 1,018,554 |
2023-06-20 | $45.16 | $45.68 | $44.77 | $45.55 | $45.55 | 1,107,332 |
2023-06-16 | $45.81 | $45.83 | $45.15 | $45.40 | $45.40 | 2,031,650 |
2023-06-15 | $45.09 | $45.80 | $45.09 | $45.66 | $45.66 | 1,197,101 |
2023-06-14 | $45.94 | $46.31 | $44.95 | $45.24 | $45.24 | 1,138,439 |
2023-06-13 | $45.45 | $46.27 | $45.29 | $45.99 | $45.99 | 917,964 |
2023-06-12 | $45.32 | $45.81 | $45.25 | $45.65 | $45.65 | 759,341 |
2023-06-09 | $45.47 | $45.90 | $45.38 | $45.50 | $45.50 | 706,684 |
2023-06-08 | $45.44 | $45.68 | $45.17 | $45.50 | $45.50 | 838,220 |
2023-06-07 | $45.55 | $45.83 | $44.87 | $45.69 | $45.69 | 1,332,425 |
2023-06-06 | $44.10 | $45.19 | $44.10 | $45.08 | $45.08 | 1,006,455 |
2023-06-05 | $44.50 | $44.75 | $43.83 | $44.07 | $44.07 | 1,114,785 |
2023-06-02 | $44.05 | $45.16 | $43.95 | $44.89 | $44.89 | 1,105,112 |
2023-06-01 | $43.93 | $44.02 | $43.23 | $43.48 | $43.48 | 2,036,776 |
2023-05-31 | $44.49 | $44.70 | $43.43 | $43.45 | $43.45 | 1,795,390 |
2023-05-30 | $45.30 | $45.59 | $44.53 | $45.08 | $45.08 | 1,257,727 |
2023-05-26 | $45.59 | $45.86 | $45.27 | $45.50 | $45.50 | 687,533 |
2023-05-25 | $44.94 | $45.67 | $44.82 | $45.58 | $45.58 | 809,770 |
2023-05-24 | $45.40 | $45.40 | $44.75 | $44.89 | $44.89 | 873,962 |
2023-05-23 | $46.46 | $46.73 | $45.49 | $45.52 | $45.52 | 1,017,810 |
2023-05-22 | $46.51 | $46.72 | $46.23 | $46.49 | $46.49 | 676,295 |
2023-05-19 | $46.87 | $46.99 | $46.07 | $46.35 | $46.35 | 1,219,517 |
2023-05-18 | $45.91 | $46.55 | $45.45 | $46.42 | $46.42 | 1,293,366 |
2023-05-17 | $44.75 | $46.25 | $44.70 | $45.96 | $45.96 | 1,795,331 |
2023-05-16 | $44.67 | $45.37 | $44.36 | $44.54 | $44.54 | 1,613,029 |
2023-05-15 | $44.33 | $45.17 | $44.04 | $44.63 | $44.63 | 1,809,833 |
2023-05-12 | $43.76 | $44.08 | $43.31 | $43.97 | $43.97 | 1,468,575 |
2023-05-11 | $43.74 | $44.05 | $43.41 | $43.50 | $43.50 | 776,404 |
2023-05-10 | $44.59 | $44.85 | $43.64 | $44.14 | $44.14 | 1,157,356 |
2023-05-09 | $44.60 | $45.07 | $44.28 | $44.31 | $44.31 | 1,670,862 |
2023-05-08 | $45.00 | $45.45 | $44.43 | $44.78 | $44.78 | 1,348,077 |
2023-05-05 | $43.72 | $44.79 | $43.70 | $44.18 | $44.18 | 1,464,902 |
2023-05-04 | $43.29 | $43.29 | $41.92 | $42.94 | $42.94 | 2,160,701 |
2023-05-03 | $45.00 | $45.00 | $43.52 | $43.88 | $43.88 | 3,236,644 |
2023-05-02 | $41.44 | $41.44 | $40.04 | $40.96 | $40.96 | 1,746,156 |
2023-05-01 | $41.93 | $42.60 | $41.62 | $41.83 | $41.83 | 1,807,287 |
2023-04-28 | $41.01 | $42.48 | $40.97 | $42.20 | $42.20 | 1,567,401 |
2023-04-27 | $40.18 | $41.39 | $40.18 | $41.27 | $41.27 | 999,241 |
2023-04-26 | $40.30 | $40.85 | $40.08 | $40.29 | $39.97 | 987,613 |
2023-04-25 | $40.88 | $41.09 | $40.30 | $40.44 | $40.12 | 863,392 |
2023-04-24 | $40.37 | $40.94 | $40.33 | $40.77 | $40.45 | 694,471 |
2023-04-21 | $41.14 | $41.14 | $40.11 | $40.48 | $40.16 | 1,137,857 |
2023-04-20 | $41.10 | $41.37 | $40.99 | $41.23 | $40.90 | 866,966 |
2023-04-19 | $41.40 | $41.65 | $41.11 | $41.43 | $41.10 | 986,446 |
2023-04-18 | $41.03 | $41.34 | $40.77 | $41.23 | $40.90 | 1,052,883 |
2023-04-17 | $39.87 | $41.03 | $39.71 | $40.91 | $40.91 | 1,431,929 |
2023-04-14 | $40.29 | $40.67 | $39.72 | $40.03 | $40.03 | 1,213,482 |
2023-04-13 | $39.74 | $39.95 | $39.40 | $39.93 | $39.93 | 1,509,302 |
2023-04-12 | $39.81 | $40.22 | $39.59 | $39.86 | $39.86 | 1,288,415 |
2023-04-11 | $39.30 | $39.82 | $39.05 | $39.66 | $39.66 | 1,259,938 |
2023-04-10 | $38.93 | $39.58 | $38.93 | $39.30 | $39.30 | 794,517 |
2023-04-06 | $39.21 | $39.49 | $38.80 | $38.84 | $38.84 | 823,987 |
2023-04-05 | $38.47 | $39.41 | $38.47 | $39.26 | $39.26 | 1,466,146 |
2023-04-04 | $39.46 | $39.46 | $38.34 | $39.09 | $39.09 | 1,680,338 |
2023-04-03 | $39.71 | $39.98 | $39.10 | $39.20 | $39.20 | 1,683,197 |
2023-03-31 | $39.21 | $39.56 | $39.11 | $39.56 | $39.56 | 1,227,769 |
2023-03-30 | $39.40 | $39.66 | $38.89 | $39.01 | $39.01 | 1,098,936 |
2023-03-29 | $39.38 | $39.66 | $39.01 | $39.31 | $39.31 | 1,186,567 |
2023-03-28 | $39.00 | $39.16 | $38.43 | $38.79 | $38.79 | 1,869,783 |
2023-03-27 | $38.96 | $39.60 | $38.43 | $39.11 | $39.11 | 3,440,615 |
2023-03-24 | $36.90 | $38.02 | $36.72 | $38.00 | $38.00 | 2,367,324 |
2023-03-23 | $38.20 | $38.45 | $37.13 | $37.60 | $37.60 | 1,910,964 |
2023-03-22 | $39.14 | $39.47 | $37.99 | $38.01 | $38.01 | 1,582,901 |
2023-03-21 | $39.78 | $40.14 | $39.29 | $39.56 | $39.56 | 2,470,765 |
2023-03-20 | $38.24 | $39.19 | $37.57 | $38.59 | $38.59 | 2,470,985 |
2023-03-17 | $38.18 | $38.34 | $36.27 | $36.65 | $36.65 | 5,912,274 |
2023-03-16 | $37.19 | $38.79 | $36.48 | $38.41 | $38.41 | 2,756,680 |
2023-03-15 | $38.28 | $38.83 | $36.76 | $37.86 | $37.86 | 3,314,709 |
2023-03-14 | $38.80 | $40.28 | $38.70 | $39.85 | $39.85 | 4,066,147 |
2023-03-13 | $38.98 | $39.00 | $36.59 | $36.64 | $36.64 | 4,192,071 |
2023-03-10 | $41.67 | $41.96 | $40.07 | $40.37 | $40.37 | 2,587,171 |
2023-03-09 | $44.07 | $44.22 | $42.40 | $42.48 | $42.48 | 1,246,519 |
2023-03-08 | $45.25 | $45.36 | $43.71 | $44.00 | $44.00 | 1,778,608 |
2023-03-07 | $45.47 | $45.98 | $44.83 | $45.19 | $45.19 | 1,331,412 |
2023-03-06 | $45.09 | $45.52 | $44.87 | $45.08 | $45.08 | 1,792,424 |
2023-03-03 | $44.75 | $45.45 | $44.45 | $45.41 | $45.41 | 1,542,460 |
2023-03-02 | $45.29 | $45.38 | $44.28 | $44.97 | $44.97 | 1,657,648 |
2023-03-01 | $44.54 | $45.67 | $44.40 | $45.57 | $45.57 | 2,310,478 |
2023-02-28 | $44.50 | $44.88 | $44.37 | $44.55 | $44.55 | 2,013,505 |
2023-02-27 | $44.65 | $45.10 | $44.24 | $44.26 | $44.26 | 1,565,215 |
2023-02-24 | $44.14 | $44.69 | $43.78 | $44.64 | $44.64 | 1,977,848 |
2023-02-23 | $43.10 | $44.87 | $43.10 | $43.91 | $43.91 | 2,413,944 |
2023-02-22 | $42.03 | $42.34 | $41.84 | $42.05 | $42.05 | 1,987,662 |
2023-02-21 | $42.78 | $42.80 | $41.83 | $42.16 | $42.16 | 1,505,683 |
2023-02-17 | $42.91 | $42.99 | $42.49 | $42.81 | $42.81 | 1,913,437 |
2023-02-16 | $42.35 | $43.26 | $42.20 | $42.82 | $42.82 | 1,159,376 |
2023-02-15 | $42.50 | $42.57 | $42.25 | $42.42 | $42.42 | 1,088,547 |
2023-02-14 | $42.61 | $43.13 | $42.48 | $42.64 | $42.64 | 1,043,142 |
2023-02-13 | $42.42 | $42.78 | $42.26 | $42.76 | $42.76 | 1,253,748 |
2023-02-10 | $41.38 | $42.57 | $41.38 | $42.46 | $42.46 | 1,483,747 |
2023-02-09 | $42.80 | $42.80 | $41.28 | $41.32 | $41.32 | 1,562,278 |
2023-02-08 | $42.60 | $42.89 | $42.39 | $42.60 | $42.60 | 1,581,326 |
2023-02-07 | $42.18 | $42.83 | $41.90 | $42.78 | $42.78 | 1,546,663 |
2023-02-06 | $41.68 | $42.53 | $41.56 | $42.35 | $42.35 | 1,567,934 |
2023-02-03 | $41.43 | $42.34 | $41.25 | $41.55 | $41.55 | 2,118,189 |
2023-02-02 | $43.30 | $43.30 | $40.13 | $40.94 | $40.94 | 2,359,684 |
2023-02-01 | $41.63 | $43.56 | $41.46 | $43.30 | $43.30 | 3,193,789 |
2023-01-31 | $41.06 | $42.30 | $40.56 | $42.03 | $42.03 | 4,159,625 |
2023-01-30 | $41.37 | $41.73 | $41.03 | $41.10 | $41.10 | 1,221,973 |
2023-01-27 | $41.56 | $41.79 | $41.37 | $41.56 | $41.56 | 910,967 |
2023-01-26 | $41.28 | $41.64 | $41.07 | $41.60 | $41.60 | 936,381 |
2023-01-25 | $40.93 | $41.55 | $40.85 | $41.46 | $41.46 | 943,289 |
2023-01-24 | $40.82 | $41.29 | $40.17 | $41.17 | $41.17 | 801,693 |
2023-01-23 | $40.31 | $40.82 | $40.25 | $40.68 | $40.68 | 711,790 |
2023-01-20 | $40.07 | $40.46 | $39.61 | $40.30 | $40.30 | 1,240,053 |
2023-01-19 | $39.61 | $39.89 | $39.29 | $39.80 | $39.80 | 1,109,961 |
2023-01-18 | $40.91 | $40.92 | $39.82 | $39.87 | $39.87 | 1,495,684 |
2023-01-17 | $41.39 | $41.39 | $40.83 | $41.12 | $41.12 | 1,053,683 |
2023-01-13 | $41.08 | $41.46 | $40.77 | $41.37 | $41.37 | 629,696 |
2023-01-12 | $40.90 | $41.43 | $40.76 | $41.14 | $41.14 | 970,932 |
2023-01-11 | $41.02 | $41.10 | $40.63 | $40.74 | $40.74 | 949,363 |
2023-01-10 | $40.76 | $41.01 | $40.33 | $40.98 | $40.98 | 811,654 |
2023-01-09 | $40.91 | $41.13 | $40.13 | $40.32 | $40.32 | 1,032,406 |
2023-01-06 | $41.48 | $41.82 | $41.05 | $41.14 | $41.14 | 1,669,860 |
2023-01-05 | $40.75 | $40.95 | $40.41 | $40.89 | $40.89 | 1,191,763 |
2023-01-04 | $40.35 | $40.89 | $40.34 | $40.59 | $40.59 | 1,152,137 |
2023-01-03 | $40.63 | $40.88 | $40.02 | $40.25 | $40.25 | 1,264,630 |
2022-12-30 | $40.98 | $41.28 | $40.77 | $41.03 | $41.03 | 778,195 |
2022-12-29 | $40.74 | $41.27 | $40.56 | $41.17 | $41.17 | 634,188 |
2022-12-28 | $41.11 | $41.11 | $40.53 | $40.73 | $40.73 | 714,733 |
2022-12-27 | $41.22 | $41.44 | $40.84 | $41.08 | $41.08 | 712,305 |
2022-12-23 | $40.66 | $41.08 | $40.48 | $41.08 | $41.08 | 649,600 |
2022-12-22 | $40.86 | $40.97 | $40.00 | $40.50 | $40.50 | 939,631 |
2022-12-21 | $40.66 | $41.02 | $40.35 | $40.81 | $40.81 | 1,199,065 |
2022-12-20 | $39.55 | $40.39 | $39.46 | $40.13 | $40.13 | 1,858,424 |
2022-12-19 | $39.23 | $39.68 | $38.90 | $39.26 | $39.26 | 923,598 |
2022-12-16 | $39.03 | $39.55 | $38.73 | $39.05 | $39.05 | 2,999,665 |
2022-12-15 | $39.17 | $39.42 | $38.69 | $39.40 | $39.40 | 1,684,423 |
2022-12-14 | $39.20 | $39.92 | $39.20 | $39.57 | $39.57 | 1,435,554 |
2022-12-13 | $40.33 | $40.50 | $38.77 | $38.98 | $38.98 | 2,185,180 |
2022-12-12 | $39.85 | $40.22 | $39.42 | $40.15 | $40.15 | 1,641,059 |
2022-12-09 | $40.23 | $40.55 | $39.96 | $39.99 | $39.99 | 951,930 |
2022-12-08 | $41.59 | $41.59 | $40.19 | $40.49 | $40.49 | 1,187,681 |
2022-12-07 | $41.63 | $41.90 | $40.89 | $41.06 | $41.06 | 1,206,225 |
2022-12-06 | $41.67 | $42.08 | $41.41 | $41.98 | $41.98 | 1,554,216 |
2022-12-05 | $42.61 | $42.93 | $41.29 | $41.59 | $41.59 | 1,153,946 |
2022-12-02 | $42.35 | $43.28 | $42.17 | $42.87 | $42.87 | 1,623,233 |
2022-12-01 | $42.49 | $42.60 | $41.50 | $41.96 | $41.96 | 1,401,650 |
2022-11-30 | $41.52 | $42.18 | $41.16 | $42.18 | $42.18 | 1,598,095 |
2022-11-29 | $41.32 | $41.88 | $41.19 | $41.72 | $41.72 | 905,595 |
2022-11-28 | $41.16 | $41.61 | $40.99 | $41.30 | $41.30 | 1,073,769 |
2022-11-25 | $41.15 | $41.71 | $41.12 | $41.50 | $41.50 | 483,015 |
2022-11-23 | $41.22 | $41.48 | $40.86 | $40.96 | $40.96 | 911,073 |
2022-11-22 | $41.19 | $41.55 | $41.09 | $41.55 | $41.55 | 1,163,992 |
2022-11-21 | $40.75 | $41.03 | $40.20 | $40.72 | $40.72 | 1,045,888 |
2022-11-18 | $41.19 | $41.54 | $40.55 | $40.84 | $40.84 | 1,646,545 |
2022-11-17 | $39.60 | $41.06 | $39.51 | $40.91 | $40.91 | 1,979,205 |
2022-11-16 | $40.03 | $40.75 | $39.71 | $40.00 | $40.00 | 1,572,338 |
2022-11-15 | $41.01 | $41.46 | $40.44 | $40.55 | $40.55 | 1,859,983 |
2022-11-14 | $40.52 | $41.41 | $40.39 | $40.50 | $40.50 | 2,252,035 |
2022-11-11 | $42.88 | $42.98 | $40.41 | $40.50 | $40.50 | 2,772,259 |
2022-11-10 | $45.05 | $45.10 | $41.94 | $42.48 | $42.48 | 3,213,405 |
2022-11-09 | $44.32 | $45.29 | $44.10 | $44.15 | $44.15 | 1,166,988 |
2022-11-08 | $45.37 | $45.65 | $44.55 | $44.73 | $44.73 | 1,046,498 |
2022-11-07 | $45.39 | $45.65 | $44.74 | $45.51 | $45.51 | 935,669 |
2022-11-04 | $45.10 | $45.63 | $44.68 | $45.14 | $45.14 | 971,112 |
2022-11-03 | $44.48 | $45.15 | $44.07 | $44.52 | $44.52 | 1,307,454 |
2022-11-02 | $45.68 | $46.64 | $44.18 | $44.90 | $44.90 | 2,142,331 |
2022-11-01 | $45.76 | $46.17 | $45.23 | $45.68 | $45.68 | 1,751,269 |
2022-10-31 | $45.78 | $46.09 | $45.52 | $45.59 | $45.59 | 1,658,048 |
2022-10-28 | $45.05 | $46.10 | $45.01 | $46.09 | $46.09 | 1,382,524 |
2022-10-27 | $44.42 | $45.20 | $44.42 | $44.80 | $44.80 | 1,143,858 |
2022-10-26 | $44.98 | $45.31 | $44.42 | $44.43 | $44.11 | 1,539,424 |
2022-10-25 | $43.59 | $44.81 | $43.50 | $44.77 | $44.77 | 1,447,370 |
2022-10-24 | $43.57 | $44.41 | $43.52 | $44.14 | $44.14 | 1,008,209 |
2022-10-21 | $42.48 | $43.63 | $42.14 | $43.59 | $43.59 | 1,008,033 |
2022-10-20 | $43.13 | $43.68 | $42.24 | $42.46 | $42.46 | 1,678,979 |
2022-10-19 | $42.93 | $43.47 | $42.71 | $43.10 | $43.10 | 1,795,826 |
2022-10-18 | $43.10 | $43.32 | $42.60 | $43.06 | $43.06 | 2,565,045 |
2022-10-17 | $42.61 | $42.83 | $41.83 | $42.14 | $42.14 | 1,387,604 |
2022-10-14 | $42.78 | $42.97 | $41.69 | $41.77 | $41.77 | 1,438,780 |
2022-10-13 | $40.45 | $42.90 | $40.06 | $42.70 | $42.70 | 1,970,055 |
2022-10-12 | $41.00 | $41.28 | $40.59 | $40.66 | $40.66 | 1,217,802 |
2022-10-11 | $41.08 | $41.68 | $40.64 | $41.09 | $41.09 | 1,684,892 |
2022-10-10 | $41.56 | $41.86 | $41.19 | $41.42 | $41.42 | 1,095,205 |
2022-10-07 | $41.11 | $41.74 | $40.86 | $41.62 | $41.62 | 1,482,483 |
2022-10-06 | $40.88 | $41.46 | $40.85 | $41.21 | $41.21 | 1,210,322 |
2022-10-05 | $40.77 | $41.21 | $40.52 | $41.05 | $41.05 | 1,130,102 |
2022-10-04 | $39.94 | $41.29 | $39.92 | $41.24 | $41.24 | 1,965,587 |
2022-10-03 | $39.35 | $39.74 | $38.58 | $39.50 | $39.50 | 1,308,888 |
2022-09-30 | $38.72 | $39.51 | $38.69 | $38.80 | $38.80 | 1,252,203 |
2022-09-29 | $38.57 | $38.84 | $38.11 | $38.80 | $38.80 | 1,214,715 |
2022-09-28 | $38.04 | $39.31 | $37.80 | $39.02 | $39.02 | 1,138,831 |
2022-09-27 | $38.75 | $38.94 | $37.90 | $38.22 | $38.22 | 1,486,645 |
2022-09-26 | $38.63 | $39.22 | $38.33 | $38.44 | $38.44 | 1,514,838 |
2022-09-23 | $39.37 | $39.64 | $38.19 | $38.91 | $38.91 | 2,028,986 |
2022-09-22 | $40.18 | $40.28 | $39.61 | $40.06 | $40.06 | 1,396,724 |
2022-09-21 | $40.50 | $41.11 | $39.92 | $39.93 | $39.93 | 1,415,090 |
2022-09-20 | $40.58 | $40.81 | $39.89 | $40.38 | $40.38 | 1,660,823 |
2022-09-19 | $39.61 | $40.94 | $39.48 | $40.90 | $40.90 | 1,135,972 |
2022-09-16 | $40.56 | $40.62 | $39.49 | $40.02 | $40.02 | 5,111,407 |
2022-09-15 | $39.97 | $41.13 | $39.94 | $40.70 | $40.70 | 2,259,627 |
2022-09-14 | $39.84 | $40.39 | $39.24 | $40.15 | $40.15 | 2,713,009 |
2022-09-13 | $39.26 | $40.06 | $39.15 | $39.66 | $39.66 | 1,764,504 |
2022-09-12 | $39.23 | $40.18 | $39.23 | $39.98 | $39.98 | 1,524,736 |
2022-09-09 | $38.75 | $39.50 | $38.75 | $39.16 | $39.16 | 1,435,451 |
2022-09-08 | $38.04 | $38.60 | $37.85 | $38.43 | $38.43 | 950,056 |
2022-09-07 | $37.26 | $38.05 | $37.21 | $38.04 | $38.04 | 1,133,427 |
2022-09-06 | $37.73 | $38.10 | $37.41 | $37.62 | $37.62 | 3,227,285 |
2022-09-02 | $38.35 | $38.70 | $37.57 | $37.63 | $37.63 | 1,033,404 |
2022-09-01 | $37.56 | $37.96 | $37.27 | $37.91 | $37.91 | 1,431,234 |
2022-08-31 | $38.42 | $38.49 | $37.67 | $37.85 | $37.85 | 1,741,411 |
2022-08-30 | $38.62 | $38.74 | $37.97 | $38.19 | $38.19 | 899,330 |
2022-08-29 | $38.53 | $38.86 | $38.06 | $38.62 | $38.62 | 1,010,225 |
2022-08-26 | $40.16 | $40.25 | $38.84 | $38.88 | $38.88 | 1,151,163 |
2022-08-25 | $39.48 | $40.25 | $39.41 | $40.06 | $40.06 | 1,258,112 |
2022-08-24 | $38.89 | $39.55 | $38.78 | $39.34 | $39.34 | 735,678 |
2022-08-23 | $39.02 | $39.31 | $38.82 | $39.06 | $39.06 | 1,429,622 |
2022-08-22 | $39.04 | $39.33 | $38.79 | $38.98 | $38.98 | 1,051,045 |
2022-08-19 | $39.58 | $39.84 | $39.29 | $39.56 | $39.56 | 1,294,794 |
2022-08-18 | $39.37 | $39.97 | $39.33 | $39.82 | $39.82 | 1,094,618 |
2022-08-17 | $38.93 | $39.70 | $38.74 | $39.33 | $39.33 | 1,373,206 |
2022-08-16 | $38.93 | $39.59 | $38.90 | $39.36 | $39.36 | 1,477,146 |
2022-08-15 | $38.32 | $39.07 | $38.00 | $38.93 | $38.93 | 1,352,794 |
2022-08-12 | $38.22 | $38.90 | $38.22 | $38.89 | $38.89 | 1,297,680 |
2022-08-11 | $37.64 | $38.20 | $37.56 | $38.12 | $38.12 | 1,626,189 |
2022-08-10 | $37.00 | $37.35 | $36.74 | $37.31 | $37.31 | 1,351,773 |
2022-08-09 | $36.17 | $37.09 | $36.14 | $36.79 | $36.79 | 1,412,018 |
2022-08-08 | $36.02 | $36.41 | $35.90 | $35.93 | $35.93 | 1,155,664 |
2022-08-05 | $35.39 | $36.10 | $35.28 | $35.90 | $35.90 | 1,519,251 |
2022-08-04 | $36.09 | $36.45 | $35.15 | $35.20 | $35.20 | 1,711,785 |
2022-08-03 | $34.97 | $36.46 | $34.51 | $35.93 | $35.93 | 3,273,549 |
2022-08-02 | $31.91 | $32.05 | $31.31 | $31.36 | $31.36 | 2,181,691 |
2022-08-01 | $31.89 | $32.21 | $31.66 | $31.92 | $31.92 | 2,358,423 |
2022-07-29 | $31.94 | $32.58 | $31.83 | $32.19 | $32.19 | 2,504,537 |
2022-07-28 | $32.56 | $32.59 | $31.26 | $31.82 | $31.82 | 1,305,423 |
2022-07-27 | $32.90 | $33.34 | $32.64 | $33.03 | $32.69 | 1,079,669 |
2022-07-26 | $32.86 | $33.10 | $32.46 | $32.64 | $32.30 | 752,425 |
2022-07-25 | $32.43 | $32.96 | $32.28 | $32.90 | $32.56 | 953,045 |
2022-07-22 | $32.51 | $32.94 | $31.79 | $32.07 | $31.74 | 1,191,983 |
2022-07-21 | $32.73 | $32.87 | $31.95 | $32.48 | $32.15 | 1,194,549 |
2022-07-20 | $32.68 | $33.15 | $32.43 | $32.97 | $32.63 | 1,376,166 |
2022-07-19 | $32.68 | $33.33 | $32.68 | $33.03 | $32.69 | 1,201,617 |
2022-07-18 | $32.51 | $33.34 | $32.29 | $32.36 | $32.03 | 1,724,974 |
2022-07-15 | $32.24 | $32.51 | $31.80 | $32.16 | $31.83 | 1,390,547 |
2022-07-14 | $31.40 | $31.93 | $31.39 | $31.69 | $31.36 | 1,750,587 |
2022-07-13 | $32.67 | $32.72 | $32.03 | $32.38 | $32.05 | 1,415,494 |
2022-07-12 | $33.16 | $33.94 | $33.01 | $33.05 | $32.71 | 1,305,052 |
2022-07-11 | $33.62 | $34.18 | $33.37 | $33.54 | $33.20 | 1,501,028 |
2022-07-08 | $33.22 | $33.74 | $32.80 | $33.46 | $33.12 | 1,892,982 |
2022-07-07 | $32.75 | $33.25 | $32.75 | $32.85 | $32.51 | 2,142,665 |
2022-07-06 | $31.73 | $32.70 | $31.19 | $32.32 | $31.99 | 2,449,846 |
2022-07-05 | $32.83 | $32.84 | $31.12 | $31.93 | $31.60 | 2,656,698 |
2022-07-01 | $33.83 | $34.25 | $33.17 | $33.81 | $33.46 | 2,005,176 |
2022-06-30 | $33.78 | $34.52 | $33.56 | $34.02 | $33.67 | 1,195,956 |
2022-06-29 | $34.59 | $34.80 | $34.08 | $34.38 | $34.03 | 2,036,189 |
2022-06-28 | $34.72 | $35.27 | $34.33 | $34.44 | $34.09 | 1,200,606 |
2022-06-27 | $34.28 | $34.64 | $33.87 | $34.21 | $33.86 | 1,572,555 |
2022-06-24 | $32.72 | $34.45 | $32.68 | $34.29 | $33.94 | 3,129,434 |
2022-06-23 | $33.33 | $33.47 | $32.22 | $32.41 | $32.08 | 1,444,396 |
2022-06-22 | $32.98 | $33.39 | $32.73 | $33.20 | $32.86 | 1,976,108 |
2022-06-21 | $33.52 | $34.01 | $33.04 | $33.87 | $33.52 | 1,795,230 |
2022-06-17 | $32.75 | $32.88 | $32.03 | $32.56 | $32.23 | 4,783,470 |
2022-06-16 | $32.87 | $32.87 | $32.07 | $32.59 | $32.26 | 2,526,344 |
2022-06-15 | $34.35 | $34.35 | $33.13 | $33.52 | $33.18 | 1,956,608 |
2022-06-14 | $34.02 | $34.45 | $33.33 | $33.79 | $33.44 | 1,853,066 |
2022-06-13 | $34.31 | $34.38 | $33.37 | $33.68 | $33.33 | 2,952,029 |
2022-06-10 | $34.89 | $35.62 | $34.69 | $35.15 | $34.79 | 2,306,272 |
2022-06-09 | $36.73 | $36.80 | $35.88 | $35.88 | $35.51 | 1,561,523 |
2022-06-08 | $36.88 | $37.19 | $36.40 | $36.57 | $36.19 | 1,516,658 |
2022-06-07 | $37.05 | $37.41 | $36.73 | $37.14 | $36.76 | 1,614,952 |
2022-06-06 | $36.85 | $37.49 | $36.53 | $37.16 | $36.78 | 3,763,645 |
2022-06-03 | $36.63 | $36.86 | $36.15 | $36.28 | $35.91 | 1,391,692 |
2022-06-02 | $36.33 | $36.64 | $35.97 | $36.64 | $36.26 | 1,481,003 |
2022-06-01 | $36.67 | $36.79 | $35.84 | $36.48 | $36.11 | 1,864,351 |
2022-05-31 | $36.20 | $36.94 | $35.95 | $36.45 | $36.08 | 1,957,761 |
2022-05-27 | $35.91 | $36.64 | $35.88 | $36.58 | $36.20 | 1,850,833 |
2022-05-26 | $35.47 | $36.17 | $35.47 | $35.97 | $35.60 | 2,202,855 |
2022-05-25 | $34.75 | $35.26 | $34.65 | $35.08 | $34.72 | 1,593,397 |
2022-05-24 | $34.73 | $35.05 | $33.75 | $34.78 | $34.42 | 1,885,095 |
2022-05-23 | $35.11 | $35.48 | $34.65 | $35.18 | $34.82 | 2,614,231 |
2022-05-20 | $35.14 | $35.38 | $33.41 | $34.19 | $33.84 | 2,536,006 |
2022-05-19 | $34.71 | $35.34 | $34.25 | $34.97 | $34.61 | 2,464,392 |
2022-05-18 | $36.18 | $36.33 | $34.91 | $35.18 | $34.82 | 2,022,641 |
2022-05-17 | $35.35 | $36.51 | $35.32 | $36.38 | $36.01 | 2,319,117 |
2022-05-16 | $34.27 | $34.89 | $34.05 | $34.61 | $34.25 | 2,134,061 |
2022-05-13 | $34.34 | $34.96 | $34.09 | $34.49 | $34.14 | 2,170,770 |
2022-05-12 | $34.95 | $35.18 | $33.33 | $34.13 | $33.78 | 3,749,363 |
2022-05-11 | $35.46 | $36.51 | $34.90 | $34.96 | $34.60 | 2,834,308 |
2022-05-10 | $36.49 | $36.60 | $34.43 | $35.27 | $34.91 | 3,168,970 |
2022-05-09 | $36.05 | $36.73 | $35.55 | $36.26 | $35.89 | 4,323,241 |
2022-05-06 | $33.79 | $36.51 | $33.79 | $36.31 | $35.94 | 5,662,272 |
2022-05-05 | $31.78 | $32.21 | $31.18 | $31.91 | $31.58 | 2,563,204 |
2022-05-04 | $31.20 | $32.42 | $31.03 | $32.36 | $32.03 | 2,282,260 |
2022-05-03 | $31.02 | $31.44 | $30.72 | $31.20 | $30.88 | 2,119,198 |
2022-05-02 | $30.73 | $31.20 | $30.21 | $30.82 | $30.50 | 2,139,919 |
2022-04-29 | $31.50 | $31.67 | $30.43 | $30.52 | $30.21 | 2,358,740 |
2022-04-28 | $31.50 | $31.71 | $30.85 | $31.52 | $31.20 | 1,624,748 |
2022-04-27 | $31.15 | $31.76 | $30.81 | $31.46 | $30.84 | 2,866,811 |
2022-04-26 | $32.30 | $32.80 | $31.24 | $31.25 | $30.64 | 3,238,327 |
2022-04-25 | $32.79 | $32.94 | $31.59 | $32.89 | $32.25 | 2,470,787 |
2022-04-22 | $33.97 | $34.03 | $33.28 | $33.30 | $32.65 | 4,262,018 |
2022-04-21 | $34.00 | $34.28 | $33.70 | $34.01 | $33.34 | 2,717,889 |
2022-04-20 | $33.63 | $34.03 | $33.58 | $33.78 | $33.12 | 1,895,323 |
2022-04-19 | $33.10 | $33.52 | $32.85 | $33.44 | $32.78 | 1,421,653 |
2022-04-18 | $32.55 | $33.09 | $32.51 | $33.01 | $32.36 | 1,416,714 |
2022-04-14 | $32.34 | $32.87 | $32.34 | $32.76 | $32.12 | 1,773,394 |
2022-04-13 | $31.73 | $32.41 | $31.73 | $32.34 | $31.71 | 1,527,386 |
2022-04-12 | $32.33 | $32.62 | $31.72 | $31.96 | $31.33 | 1,658,901 |
2022-04-11 | $32.41 | $32.84 | $32.09 | $32.15 | $31.52 | 1,796,688 |
2022-04-08 | $31.81 | $32.33 | $31.41 | $32.23 | $31.60 | 2,428,128 |
2022-04-07 | $31.68 | $31.73 | $30.89 | $31.43 | $30.81 | 2,431,442 |
2022-04-06 | $31.24 | $32.26 | $31.11 | $31.63 | $31.01 | 2,874,258 |
2022-04-05 | $30.72 | $31.46 | $30.60 | $31.25 | $30.64 | 3,763,035 |
2022-04-04 | $31.34 | $31.56 | $30.52 | $30.61 | $30.01 | 2,044,066 |
2022-04-01 | $31.77 | $32.03 | $31.41 | $31.62 | $31.00 | 1,372,810 |
2022-03-31 | $31.50 | $32.06 | $31.48 | $31.51 | $30.89 | 2,328,064 |
2022-03-30 | $31.85 | $32.08 | $31.36 | $31.52 | $30.90 | 1,834,132 |
2022-03-29 | $31.90 | $32.25 | $31.35 | $31.78 | $31.16 | 2,189,114 |
2022-03-28 | $31.61 | $31.68 | $31.11 | $31.49 | $30.87 | 1,685,543 |
2022-03-25 | $31.07 | $32.15 | $31.07 | $31.80 | $31.18 | 2,040,598 |
2022-03-24 | $30.45 | $31.31 | $30.45 | $31.25 | $30.64 | 2,469,114 |
2022-03-23 | $30.21 | $30.64 | $30.15 | $30.24 | $29.65 | 3,037,481 |
2022-03-22 | $30.00 | $30.73 | $30.00 | $30.37 | $29.77 | 2,037,534 |
2022-03-21 | $29.72 | $29.91 | $29.23 | $29.66 | $29.08 | 1,726,892 |
2022-03-18 | $29.29 | $29.53 | $28.76 | $29.47 | $28.89 | 4,473,108 |
2022-03-17 | $29.00 | $29.49 | $28.68 | $29.49 | $28.91 | 2,163,964 |
2022-03-16 | $28.18 | $29.24 | $28.18 | $29.23 | $28.66 | 4,045,356 |
2022-03-15 | $27.63 | $28.09 | $27.36 | $27.78 | $27.24 | 1,880,331 |
2022-03-14 | $27.72 | $28.18 | $27.39 | $27.55 | $27.01 | 2,654,584 |
2022-03-11 | $27.79 | $28.00 | $27.00 | $27.06 | $26.53 | 2,254,373 |
2022-03-10 | $27.18 | $27.69 | $27.09 | $27.38 | $26.84 | 1,869,970 |
2022-03-09 | $27.47 | $28.15 | $27.31 | $27.54 | $27.00 | 1,904,919 |
2022-03-08 | $27.02 | $27.49 | $26.40 | $26.59 | $26.07 | 2,778,199 |
2022-03-07 | $27.22 | $27.32 | $26.33 | $26.35 | $25.83 | 2,436,218 |
2022-03-04 | $27.67 | $27.99 | $27.33 | $27.52 | $26.98 | 2,919,160 |
2022-03-03 | $28.47 | $28.79 | $28.06 | $28.58 | $28.02 | 2,570,437 |
2022-03-02 | $27.17 | $28.48 | $27.17 | $28.34 | $27.78 | 3,108,737 |
2022-03-01 | $27.47 | $27.65 | $26.12 | $26.88 | $26.35 | 4,673,672 |
2022-02-28 | $27.53 | $28.12 | $27.53 | $27.92 | $27.37 | 2,201,485 |
2022-02-25 | $27.64 | $28.65 | $27.46 | $28.52 | $27.96 | 3,047,431 |
2022-02-24 | $26.74 | $27.40 | $26.36 | $27.30 | $26.77 | 3,224,901 |
2022-02-23 | $28.48 | $28.71 | $27.84 | $27.95 | $27.40 | 2,450,144 |
2022-02-22 | $28.59 | $28.89 | $27.81 | $28.14 | $27.59 | 2,908,439 |
2022-02-18 | $28.55 | $29.10 | $28.46 | $28.82 | $28.26 | 3,549,245 |
2022-02-17 | $29.16 | $29.40 | $28.56 | $28.77 | $28.21 | 2,103,173 |
2022-02-16 | $29.26 | $29.99 | $29.26 | $29.61 | $29.03 | 2,182,270 |
2022-02-15 | $28.82 | $29.55 | $28.78 | $29.49 | $28.91 | 2,028,646 |
2022-02-14 | $29.08 | $29.21 | $28.31 | $28.55 | $27.99 | 3,145,907 |
2022-02-11 | $28.70 | $30.07 | $28.58 | $29.24 | $28.67 | 3,323,268 |
2022-02-10 | $28.15 | $29.53 | $28.15 | $28.79 | $28.23 | 2,721,243 |
2022-02-09 | $28.60 | $28.88 | $28.20 | $28.24 | $27.69 | 2,853,536 |
2022-02-08 | $27.72 | $28.71 | $27.50 | $28.67 | $28.11 | 3,608,533 |
2022-02-07 | $27.27 | $27.61 | $27.14 | $27.29 | $26.76 | 2,785,180 |
2022-02-04 | $25.84 | $27.38 | $25.79 | $27.14 | $26.61 | 3,234,660 |
2022-02-03 | $25.86 | $26.52 | $25.77 | $25.84 | $25.33 | 2,615,503 |
2022-02-02 | $25.54 | $26.28 | $25.16 | $25.76 | $25.26 | 2,818,199 |
2022-02-01 | $25.41 | $25.48 | $25.01 | $25.34 | $24.84 | 5,042,974 |
2022-01-31 | $24.75 | $25.41 | $24.48 | $25.38 | $24.88 | 2,829,422 |
2022-01-28 | $25.19 | $25.27 | $24.23 | $24.99 | $24.50 | 2,875,479 |
2022-01-27 | $26.16 | $26.59 | $24.91 | $25.32 | $24.82 | 3,230,005 |
2022-01-26 | $26.46 | $26.85 | $25.93 | $26.26 | $25.44 | 2,731,040 |
2022-01-25 | $25.30 | $26.36 | $24.65 | $26.19 | $25.38 | 2,648,705 |
2022-01-24 | $25.03 | $25.74 | $24.28 | $25.65 | $24.85 | 2,446,060 |
2022-01-21 | $26.50 | $26.56 | $25.60 | $25.70 | $24.90 | 2,282,841 |
2022-01-20 | $27.11 | $27.56 | $26.62 | $26.67 | $25.84 | 1,584,321 |
2022-01-19 | $27.81 | $27.81 | $26.93 | $26.96 | $26.12 | 1,631,172 |
2022-01-18 | $28.16 | $28.28 | $27.53 | $27.66 | $26.80 | 1,876,453 |
2022-01-14 | $27.28 | $28.10 | $27.16 | $28.10 | $27.23 | 1,876,310 |
2022-01-13 | $27.50 | $27.96 | $27.41 | $27.75 | $26.89 | 1,768,840 |
2022-01-12 | $27.63 | $27.97 | $27.13 | $27.30 | $26.45 | 2,283,397 |
2022-01-11 | $27.43 | $27.52 | $26.98 | $27.50 | $26.65 | 1,715,582 |
2022-01-10 | $27.99 | $28.14 | $27.23 | $27.40 | $26.55 | 2,275,148 |
2022-01-07 | $27.15 | $28.11 | $26.96 | $27.89 | $27.02 | 2,589,192 |
2022-01-06 | $26.76 | $27.34 | $26.48 | $27.09 | $26.25 | 3,037,243 |
2022-01-05 | $26.34 | $26.98 | $26.21 | $26.24 | $25.42 | 2,323,064 |
2022-01-04 | $25.64 | $26.35 | $25.64 | $26.20 | $25.39 | 2,159,558 |
2022-01-03 | $24.81 | $25.41 | $24.80 | $25.30 | $24.51 | 1,487,441 |
2021-12-31 | $24.56 | $24.86 | $24.54 | $24.57 | $23.81 | 800,342 |
2021-12-30 | $24.76 | $25.03 | $24.65 | $24.66 | $23.89 | 856,412 |
2021-12-29 | $24.68 | $24.86 | $24.56 | $24.69 | $23.92 | 974,678 |
2021-12-28 | $24.59 | $25.00 | $24.54 | $24.68 | $23.91 | 878,181 |
2021-12-27 | $24.47 | $24.69 | $24.26 | $24.59 | $23.83 | 1,262,891 |
2021-12-23 | $24.29 | $24.69 | $24.23 | $24.47 | $23.71 | 1,251,756 |
2021-12-22 | $23.87 | $24.23 | $23.75 | $24.09 | $23.34 | 1,130,496 |
2021-12-21 | $22.91 | $24.00 | $22.91 | $23.84 | $23.10 | 1,800,087 |
2021-12-20 | $23.24 | $23.31 | $22.25 | $22.68 | $21.98 | 2,906,958 |
2021-12-17 | $24.13 | $24.22 | $23.48 | $23.70 | $22.96 | 5,489,085 |
2021-12-16 | $24.44 | $24.67 | $24.01 | $24.18 | $23.43 | 1,950,460 |
2021-12-15 | $23.92 | $24.18 | $23.30 | $24.10 | $23.35 | 1,867,439 |
2021-12-14 | $23.44 | $24.11 | $23.42 | $23.80 | $23.06 | 2,009,923 |
2021-12-13 | $23.87 | $23.97 | $23.35 | $23.41 | $22.68 | 2,867,029 |
2021-12-10 | $24.40 | $24.42 | $23.85 | $24.01 | $23.26 | 1,268,755 |
2021-12-09 | $23.86 | $24.24 | $23.77 | $24.14 | $23.39 | 1,399,951 |
2021-12-08 | $24.21 | $24.46 | $24.03 | $24.03 | $23.28 | 1,690,621 |
2021-12-07 | $23.88 | $24.39 | $23.71 | $24.10 | $23.35 | 2,320,867 |
2021-12-06 | $23.57 | $24.08 | $23.38 | $23.64 | $22.91 | 2,568,743 |
2021-12-03 | $23.48 | $23.65 | $22.99 | $23.21 | $22.49 | 3,117,762 |
2021-12-02 | $22.65 | $23.30 | $22.49 | $23.03 | $22.31 | 2,884,857 |
2021-12-01 | $23.68 | $23.85 | $22.37 | $22.38 | $21.68 | 2,489,126 |
2021-11-30 | $23.59 | $23.67 | $22.92 | $23.10 | $22.38 | 3,632,748 |
2021-11-29 | $24.82 | $24.91 | $23.81 | $23.95 | $23.21 | 2,325,638 |
2021-11-26 | $24.31 | $24.58 | $23.47 | $24.45 | $23.69 | 3,018,378 |
2021-11-24 | $25.65 | $25.81 | $25.44 | $25.50 | $24.71 | 1,915,989 |
2021-11-23 | $25.68 | $25.93 | $25.63 | $25.82 | $25.02 | 1,378,492 |
2021-11-22 | $25.40 | $25.81 | $25.14 | $25.47 | $24.68 | 2,091,293 |
2021-11-19 | $25.34 | $25.52 | $25.01 | $25.27 | $24.48 | 2,401,537 |
2021-11-18 | $26.34 | $26.54 | $25.57 | $25.78 | $24.98 | 2,070,502 |
2021-11-17 | $25.93 | $26.50 | $25.91 | $26.38 | $25.56 | 2,495,421 |
2021-11-16 | $26.54 | $26.64 | $26.10 | $26.11 | $25.30 | 1,504,304 |
2021-11-15 | $26.63 | $26.81 | $26.36 | $26.54 | $25.72 | 1,402,590 |
2021-11-12 | $26.13 | $26.54 | $26.05 | $26.49 | $25.67 | 1,488,781 |
2021-11-11 | $25.80 | $26.39 | $25.67 | $26.24 | $25.42 | 3,196,646 |
2021-11-10 | $25.81 | $26.19 | $25.51 | $25.63 | $24.83 | 3,328,817 |
2021-11-09 | $25.87 | $26.11 | $25.54 | $25.71 | $24.91 | 1,311,088 |
2021-11-08 | $26.54 | $26.86 | $25.96 | $26.10 | $25.29 | 1,867,370 |
2021-11-05 | $26.32 | $27.12 | $26.30 | $26.36 | $25.54 | 2,961,342 |
2021-11-04 | $26.20 | $26.44 | $25.54 | $25.95 | $25.14 | 3,677,657 |
2021-11-03 | $25.47 | $26.76 | $24.79 | $26.25 | $25.43 | 4,167,042 |
2021-11-02 | $26.18 | $26.28 | $25.83 | $26.09 | $25.28 | 3,754,136 |
2021-11-01 | $25.71 | $26.34 | $25.70 | $26.26 | $25.44 | 2,044,808 |
2021-10-29 | $26.77 | $26.82 | $25.33 | $25.47 | $24.68 | 3,752,947 |
2021-10-28 | $26.80 | $27.00 | $26.41 | $26.81 | $25.98 | 2,490,390 |
2021-10-27 | $27.50 | $27.66 | $27.00 | $27.00 | $25.87 | 3,270,644 |
2021-10-26 | $28.21 | $28.55 | $27.72 | $27.72 | $26.56 | 2,538,955 |
2021-10-25 | $28.00 | $28.13 | $27.67 | $27.69 | $26.53 | 1,399,830 |
2021-10-22 | $27.99 | $28.11 | $27.71 | $27.86 | $26.70 | 2,934,368 |
2021-10-21 | $28.55 | $28.64 | $27.64 | $27.87 | $26.71 | 1,534,248 |
2021-10-20 | $27.76 | $28.63 | $27.65 | $28.63 | $27.43 | 1,482,621 |
2021-10-19 | $27.82 | $27.98 | $27.66 | $27.90 | $26.73 | 1,216,250 |
2021-10-18 | $27.25 | $27.76 | $27.23 | $27.53 | $26.38 | 1,689,522 |
2021-10-15 | $27.92 | $28.04 | $27.48 | $27.48 | $26.33 | 1,611,045 |
2021-10-14 | $27.40 | $27.63 | $27.21 | $27.51 | $26.36 | 1,480,611 |
2021-10-13 | $27.35 | $27.47 | $26.70 | $27.05 | $25.92 | 2,344,243 |
2021-10-12 | $28.12 | $28.23 | $27.40 | $27.49 | $26.34 | 2,552,717 |
2021-10-11 | $28.67 | $28.94 | $28.11 | $28.18 | $27.00 | 3,430,285 |
2021-10-08 | $27.25 | $28.61 | $27.15 | $28.32 | $27.14 | 6,848,809 |
2021-10-07 | $26.88 | $27.45 | $26.86 | $27.25 | $26.11 | 2,857,824 |
2021-10-06 | $26.28 | $26.88 | $26.11 | $26.65 | $25.54 | 3,478,941 |
2021-10-05 | $26.09 | $26.74 | $25.88 | $26.68 | $25.56 | 4,125,599 |
2021-10-04 | $25.85 | $26.49 | $25.78 | $26.00 | $24.91 | 3,963,869 |
2021-10-01 | $25.20 | $26.01 | $24.97 | $25.85 | $24.77 | 2,363,612 |
2021-09-30 | $25.22 | $25.46 | $24.99 | $25.06 | $24.01 | 5,110,655 |
2021-09-29 | $24.93 | $25.08 | $24.58 | $25.05 | $24.00 | 4,317,189 |
2021-09-28 | $25.51 | $25.57 | $24.75 | $24.78 | $23.74 | 2,107,143 |
2021-09-27 | $24.69 | $25.61 | $24.68 | $25.32 | $24.26 | 2,706,827 |
2021-09-24 | $24.18 | $24.76 | $24.07 | $24.34 | $23.32 | 2,618,301 |
2021-09-23 | $23.84 | $24.47 | $23.77 | $24.11 | $23.10 | 3,664,186 |
2021-09-22 | $23.76 | $24.03 | $23.60 | $23.61 | $22.62 | 4,559,174 |
2021-09-21 | $23.99 | $24.07 | $23.42 | $23.42 | $22.44 | 4,337,818 |
2021-09-20 | $23.87 | $23.98 | $23.30 | $23.85 | $22.85 | 8,293,565 |
2021-09-17 | $25.89 | $26.37 | $24.07 | $24.27 | $23.26 | 48,606,502 |
2021-09-16 | $26.13 | $26.26 | $25.71 | $25.83 | $24.75 | 1,856,882 |
2021-09-15 | $26.02 | $26.31 | $25.68 | $26.03 | $24.94 | 2,886,301 |
2021-09-14 | $26.32 | $26.48 | $25.82 | $26.08 | $24.99 | 2,958,798 |
2021-09-13 | $26.06 | $26.44 | $25.80 | $26.28 | $25.18 | 2,232,206 |
2021-09-10 | $26.56 | $26.71 | $25.78 | $25.79 | $24.71 | 2,142,048 |
2021-09-09 | $26.00 | $26.69 | $25.88 | $26.32 | $25.22 | 1,780,705 |
2021-09-08 | $26.27 | $26.38 | $25.96 | $26.13 | $25.04 | 1,442,479 |
2021-09-07 | $26.31 | $26.95 | $26.23 | $26.24 | $25.14 | 3,054,449 |
2021-09-03 | $26.48 | $26.65 | $26.14 | $26.41 | $25.31 | 1,852,773 |
2021-09-02 | $26.45 | $26.73 | $26.18 | $26.51 | $25.40 | 1,563,199 |
2021-09-01 | $26.83 | $26.84 | $26.31 | $26.39 | $25.29 | 1,494,068 |
2021-08-31 | $26.41 | $26.96 | $26.38 | $26.62 | $25.51 | 1,808,712 |
2021-08-30 | $27.17 | $27.17 | $26.50 | $26.51 | $25.40 | 1,065,841 |
2021-08-27 | $26.68 | $27.18 | $26.58 | $27.08 | $25.95 | 1,112,046 |
2021-08-26 | $26.82 | $26.99 | $26.48 | $26.52 | $25.41 | 1,140,012 |
2021-08-25 | $26.65 | $27.18 | $26.46 | $26.81 | $25.69 | 1,210,503 |
2021-08-24 | $26.13 | $26.69 | $25.98 | $26.54 | $25.43 | 1,410,869 |
2021-08-23 | $25.75 | $26.18 | $25.75 | $25.93 | $24.85 | 1,512,161 |
2021-08-20 | $25.18 | $25.45 | $25.03 | $25.43 | $24.37 | 1,622,572 |
2021-08-19 | $25.58 | $25.90 | $25.16 | $25.29 | $24.23 | 2,014,242 |
2021-08-18 | $26.11 | $26.64 | $25.99 | $26.06 | $24.97 | 1,416,521 |
2021-08-17 | $26.27 | $26.56 | $25.97 | $26.36 | $25.26 | 1,605,142 |
2021-08-16 | $26.86 | $27.08 | $26.48 | $26.65 | $25.54 | 1,852,076 |
2021-08-13 | $27.38 | $27.52 | $27.00 | $27.05 | $25.92 | 1,040,883 |
2021-08-12 | $27.43 | $27.56 | $27.02 | $27.35 | $26.21 | 1,376,980 |
2021-08-11 | $27.04 | $27.53 | $26.68 | $27.38 | $26.24 | 1,599,043 |
2021-08-10 | $26.47 | $27.24 | $26.32 | $26.91 | $25.79 | 1,778,615 |
2021-08-09 | $26.50 | $26.88 | $26.12 | $26.58 | $25.47 | 1,553,404 |
2021-08-06 | $25.98 | $26.78 | $25.98 | $26.63 | $25.52 | 2,554,446 |
2021-08-05 | $25.08 | $25.77 | $24.97 | $25.50 | $24.43 | 4,696,152 |
2021-08-04 | $25.70 | $26.35 | $24.77 | $24.84 | $23.80 | 7,450,772 |
2021-08-03 | $27.37 | $27.44 | $26.35 | $27.25 | $26.11 | 3,297,258 |
2021-08-02 | $27.60 | $28.28 | $27.15 | $27.20 | $26.06 | 3,108,653 |
2021-07-30 | $27.54 | $27.88 | $27.26 | $27.40 | $26.25 | 4,409,049 |
2021-07-29 | $27.85 | $28.14 | $27.53 | $27.66 | $26.50 | 1,887,094 |
2021-07-28 | $27.96 | $28.06 | $27.26 | $27.72 | $26.28 | 1,410,709 |
2021-07-27 | $27.56 | $28.07 | $27.35 | $27.80 | $26.35 | 1,188,720 |
2021-07-26 | $27.60 | $28.25 | $27.59 | $27.96 | $26.50 | 1,650,094 |
2021-07-23 | $27.69 | $27.95 | $27.37 | $27.53 | $26.10 | 1,639,094 |
2021-07-22 | $27.81 | $27.81 | $27.25 | $27.37 | $25.94 | 1,520,378 |
2021-07-21 | $27.55 | $28.43 | $27.40 | $27.88 | $26.43 | 1,940,023 |
2021-07-20 | $26.05 | $27.40 | $26.00 | $27.06 | $25.65 | 2,084,216 |
2021-07-19 | $26.30 | $26.45 | $25.71 | $26.10 | $24.74 | 2,380,309 |
2021-07-16 | $27.81 | $27.81 | $26.95 | $27.04 | $25.63 | 1,497,079 |
2021-07-15 | $27.18 | $27.81 | $27.16 | $27.59 | $26.15 | 1,415,749 |
2021-07-14 | $27.72 | $28.24 | $27.30 | $27.58 | $26.14 | 1,211,676 |
2021-07-13 | $28.07 | $28.24 | $27.53 | $27.64 | $26.20 | 1,285,551 |
2021-07-12 | $27.77 | $28.37 | $27.33 | $28.20 | $26.73 | 1,806,797 |
2021-07-09 | $27.46 | $27.94 | $27.28 | $27.91 | $26.46 | 1,560,758 |
2021-07-08 | $26.90 | $27.14 | $26.34 | $26.70 | $25.31 | 1,721,814 |
2021-07-07 | $27.30 | $27.75 | $27.17 | $27.53 | $26.10 | 1,305,172 |
2021-07-06 | $28.56 | $28.60 | $27.49 | $27.68 | $26.24 | 2,178,096 |
2021-07-02 | $28.74 | $28.78 | $28.52 | $28.69 | $27.20 | 827,433 |
2021-07-01 | $28.66 | $28.92 | $28.44 | $28.83 | $27.33 | 1,296,216 |
2021-06-30 | $28.00 | $28.42 | $27.99 | $28.40 | $26.92 | 1,456,643 |
2021-06-29 | $28.75 | $29.09 | $28.05 | $28.18 | $26.71 | 1,361,703 |
2021-06-28 | $29.15 | $29.20 | $28.26 | $28.41 | $26.93 | 1,826,707 |
2021-06-25 | $28.65 | $29.46 | $28.41 | $29.33 | $27.80 | 2,499,015 |
2021-06-24 | $28.00 | $28.52 | $27.76 | $28.43 | $26.95 | 1,307,043 |
2021-06-23 | $28.01 | $28.19 | $27.84 | $27.86 | $26.41 | 1,177,699 |
2021-06-22 | $28.14 | $28.23 | $27.59 | $27.86 | $26.41 | 1,584,480 |
2021-06-21 | $27.34 | $28.20 | $27.34 | $28.20 | $26.73 | 1,698,860 |
2021-06-18 | $27.77 | $28.06 | $26.97 | $27.03 | $25.62 | 3,753,880 |
2021-06-17 | $30.61 | $30.63 | $28.18 | $28.27 | $26.80 | 2,577,924 |
2021-06-16 | $30.11 | $30.65 | $29.76 | $30.43 | $28.85 | 1,604,516 |
2021-06-15 | $30.23 | $30.66 | $30.00 | $30.31 | $28.73 | 2,332,302 |
2021-06-14 | $30.48 | $30.70 | $30.11 | $30.19 | $28.62 | 1,764,606 |
2021-06-11 | $30.48 | $30.60 | $30.26 | $30.43 | $28.85 | 1,983,844 |
2021-06-10 | $31.47 | $31.60 | $30.31 | $30.32 | $28.74 | 1,541,380 |
2021-06-09 | $31.68 | $31.68 | $30.96 | $30.97 | $29.36 | 1,149,709 |
2021-06-08 | $31.52 | $31.95 | $31.01 | $31.90 | $30.24 | 1,404,707 |
2021-06-07 | $31.56 | $31.83 | $31.31 | $31.72 | $30.07 | 1,927,010 |
2021-06-04 | $31.55 | $31.59 | $31.08 | $31.43 | $29.79 | 1,278,866 |
2021-06-03 | $31.35 | $31.90 | $31.21 | $31.63 | $29.98 | 1,279,028 |
2021-06-02 | $31.71 | $31.98 | $31.30 | $31.56 | $29.92 | 1,309,028 |
2021-06-01 | $31.42 | $31.70 | $31.18 | $31.51 | $29.87 | 1,821,292 |
2021-05-28 | $31.00 | $31.05 | $30.18 | $30.97 | $29.36 | 2,325,860 |
2021-05-27 | $30.33 | $30.98 | $30.25 | $30.95 | $29.34 | 2,348,073 |
2021-05-26 | $29.61 | $29.95 | $29.33 | $29.87 | $28.31 | 1,057,155 |
2021-05-25 | $30.25 | $30.69 | $29.39 | $29.45 | $27.92 | 1,280,516 |
2021-05-24 | $30.24 | $30.35 | $29.97 | $30.27 | $28.69 | 1,293,059 |
2021-05-21 | $29.87 | $30.44 | $29.87 | $30.14 | $28.57 | 2,075,216 |
2021-05-20 | $30.29 | $30.36 | $29.53 | $29.76 | $28.21 | 2,053,665 |
2021-05-19 | $30.11 | $30.39 | $29.36 | $30.36 | $28.78 | 2,364,507 |
2021-05-18 | $30.66 | $31.13 | $30.57 | $30.59 | $29.00 | 1,595,025 |
2021-05-17 | $30.64 | $30.97 | $30.39 | $30.88 | $29.27 | 1,474,824 |
2021-05-14 | $30.24 | $30.79 | $30.06 | $30.74 | $29.14 | 1,383,454 |
2021-05-13 | $28.80 | $30.25 | $28.76 | $30.06 | $28.49 | 1,974,399 |
2021-05-12 | $30.27 | $30.38 | $28.94 | $29.02 | $27.51 | 1,983,103 |
2021-05-11 | $30.05 | $30.39 | $29.66 | $29.88 | $28.32 | 1,920,640 |
2021-05-10 | $30.00 | $30.82 | $29.94 | $30.31 | $28.73 | 2,277,735 |
2021-05-07 | $29.44 | $29.91 | $29.36 | $29.89 | $28.33 | 2,133,860 |
2021-05-06 | $29.52 | $30.23 | $28.99 | $30.05 | $28.49 | 2,082,489 |
2021-05-05 | $29.04 | $29.73 | $28.60 | $29.48 | $27.94 | 2,413,800 |
2021-05-04 | $28.80 | $29.00 | $28.23 | $28.77 | $27.27 | 1,628,740 |
2021-05-03 | $28.79 | $29.22 | $28.57 | $28.84 | $27.34 | 1,584,370 |
2021-04-30 | $28.68 | $28.88 | $28.19 | $28.26 | $26.79 | 2,939,821 |
2021-04-29 | $28.91 | $29.20 | $28.57 | $28.88 | $27.38 | 1,355,039 |
2021-04-28 | $28.95 | $29.15 | $28.73 | $28.91 | $27.14 | 1,082,562 |
2021-04-27 | $28.58 | $28.82 | $28.45 | $28.78 | $27.01 | 1,513,004 |
2021-04-26 | $28.94 | $29.21 | $28.39 | $28.55 | $26.80 | 1,857,101 |
2021-04-23 | $28.28 | $28.92 | $28.10 | $28.77 | $27.01 | 1,548,661 |
2021-04-22 | $28.82 | $28.82 | $28.11 | $28.28 | $26.55 | 1,553,023 |
2021-04-21 | $28.13 | $28.85 | $27.85 | $28.83 | $27.06 | 1,123,690 |
2021-04-20 | $28.79 | $28.83 | $27.87 | $28.20 | $26.47 | 1,830,872 |
2021-04-19 | $29.23 | $29.41 | $28.93 | $29.12 | $27.33 | 1,525,110 |
2021-04-16 | $29.27 | $29.56 | $29.06 | $29.10 | $27.31 | 2,341,126 |
2021-04-15 | $29.01 | $29.18 | $28.58 | $28.89 | $27.12 | 1,926,587 |
2021-04-14 | $28.36 | $29.24 | $28.33 | $29.04 | $27.26 | 1,565,032 |
2021-04-13 | $28.34 | $28.65 | $27.98 | $28.35 | $26.61 | 2,682,533 |
2021-04-12 | $27.85 | $28.68 | $27.85 | $28.58 | $26.83 | 2,917,403 |
2021-04-09 | $27.50 | $27.68 | $27.34 | $27.63 | $25.94 | 1,904,740 |
2021-04-08 | $27.70 | $27.87 | $27.10 | $27.24 | $25.57 | 2,004,571 |
2021-04-07 | $27.76 | $28.02 | $27.60 | $27.97 | $26.25 | 1,530,707 |
2021-04-06 | $27.87 | $28.06 | $27.56 | $27.65 | $25.95 | 2,641,890 |
2021-04-05 | $28.52 | $28.69 | $27.80 | $27.82 | $26.11 | 1,628,610 |
2021-04-01 | $27.59 | $28.15 | $27.59 | $28.14 | $26.41 | 2,300,463 |
2021-03-31 | $27.74 | $28.19 | $27.68 | $27.83 | $26.12 | 2,092,292 |
2021-03-30 | $27.36 | $27.99 | $27.36 | $27.93 | $26.22 | 2,130,362 |
2021-03-29 | $27.20 | $27.53 | $26.76 | $27.10 | $25.44 | 2,176,445 |
2021-03-26 | $27.39 | $27.97 | $27.11 | $27.72 | $26.02 | 2,578,374 |
2021-03-25 | $26.04 | $27.19 | $25.73 | $27.03 | $25.37 | 2,230,433 |
2021-03-24 | $26.69 | $27.22 | $26.07 | $26.08 | $24.48 | 2,743,509 |
2021-03-23 | $26.90 | $27.21 | $26.09 | $26.29 | $24.68 | 2,921,672 |
2021-03-22 | $27.60 | $27.82 | $27.13 | $27.25 | $25.58 | 2,329,825 |
2021-03-19 | $28.20 | $28.44 | $27.60 | $27.89 | $26.18 | 8,107,434 |
2021-03-18 | $28.63 | $29.47 | $28.32 | $28.47 | $26.72 | 2,557,453 |
2021-03-17 | $28.36 | $28.59 | $27.94 | $28.26 | $26.53 | 2,343,701 |
2021-03-16 | $28.50 | $28.65 | $27.48 | $27.99 | $26.27 | 3,637,465 |
2021-03-15 | $28.99 | $29.00 | $28.09 | $28.82 | $27.05 | 2,433,858 |
2021-03-12 | $29.50 | $29.58 | $28.95 | $29.04 | $27.26 | 2,635,804 |
2021-03-11 | $29.03 | $29.51 | $28.75 | $28.96 | $27.18 | 1,633,119 |
2021-03-10 | $28.59 | $29.54 | $28.46 | $29.31 | $27.51 | 2,743,067 |
2021-03-09 | $28.97 | $29.29 | $28.28 | $28.50 | $26.75 | 3,463,594 |
2021-03-08 | $29.23 | $30.34 | $29.04 | $29.44 | $27.63 | 2,942,751 |
2021-03-05 | $27.87 | $28.90 | $26.96 | $28.79 | $27.02 | 4,778,906 |
2021-03-04 | $28.18 | $28.35 | $26.72 | $27.30 | $25.63 | 4,281,614 |
2021-03-03 | $27.21 | $28.78 | $27.18 | $28.20 | $26.47 | 2,982,835 |
2021-03-02 | $27.10 | $27.33 | $26.88 | $26.88 | $25.23 | 1,957,516 |
2021-03-01 | $27.12 | $27.52 | $27.01 | $27.20 | $25.53 | 2,308,920 |
2021-02-26 | $26.87 | $27.34 | $26.10 | $26.48 | $24.86 | 3,223,398 |
2021-02-25 | $28.03 | $28.17 | $26.98 | $27.15 | $25.48 | 2,516,858 |
2021-02-24 | $26.81 | $27.88 | $26.78 | $27.80 | $26.09 | 2,819,915 |
2021-02-23 | $26.90 | $26.94 | $25.92 | $26.63 | $25.00 | 2,180,751 |
2021-02-22 | $25.54 | $26.82 | $25.54 | $26.55 | $24.92 | 2,163,435 |
2021-02-19 | $25.34 | $25.80 | $25.26 | $25.61 | $24.04 | 2,908,824 |
2021-02-18 | $25.55 | $25.89 | $24.76 | $25.05 | $23.51 | 2,603,541 |
2021-02-17 | $25.60 | $26.06 | $25.57 | $25.79 | $24.21 | 1,981,737 |
2021-02-16 | $24.92 | $25.90 | $24.89 | $25.56 | $23.99 | 2,899,341 |
2021-02-12 | $24.26 | $25.14 | $24.24 | $24.74 | $23.22 | 2,165,628 |
2021-02-11 | $24.15 | $24.48 | $23.85 | $24.28 | $22.79 | 1,784,584 |
2021-02-10 | $23.97 | $24.31 | $23.68 | $24.17 | $22.69 | 1,698,102 |
2021-02-09 | $23.77 | $23.99 | $23.54 | $23.87 | $22.41 | 1,719,151 |
2021-02-08 | $23.39 | $23.97 | $23.20 | $23.93 | $22.46 | 2,405,286 |
2021-02-05 | $24.54 | $24.69 | $23.32 | $23.35 | $21.92 | 3,246,976 |
2021-02-04 | $24.18 | $24.72 | $24.06 | $24.69 | $23.18 | 1,899,235 |
2021-02-03 | $23.88 | $24.12 | $23.75 | $24.06 | $22.58 | 2,084,957 |
2021-02-02 | $24.09 | $24.19 | $23.64 | $23.88 | $22.42 | 2,321,775 |
2021-02-01 | $23.39 | $23.78 | $22.99 | $23.73 | $22.27 | 1,887,623 |
2021-01-29 | $24.29 | $24.50 | $23.14 | $23.23 | $21.81 | 5,698,918 |
2021-01-28 | $24.69 | $25.05 | $24.27 | $24.31 | $22.82 | 4,021,379 |
2021-01-27 | $24.74 | $25.05 | $24.44 | $24.71 | $22.93 | 2,450,938 |
2021-01-26 | $25.17 | $25.35 | $24.80 | $25.18 | $23.36 | 1,503,045 |
2021-01-25 | $25.05 | $25.22 | $24.60 | $25.03 | $23.22 | 1,708,002 |
2021-01-22 | $25.10 | $25.51 | $24.93 | $25.40 | $23.57 | 2,410,069 |
2021-01-21 | $25.84 | $26.11 | $25.49 | $25.49 | $23.65 | 1,488,748 |
2021-01-20 | $26.01 | $26.16 | $25.73 | $25.87 | $24.00 | 1,704,154 |
2021-01-19 | $25.44 | $26.30 | $25.37 | $26.06 | $24.18 | 2,807,258 |
2021-01-15 | $24.98 | $25.36 | $24.70 | $25.22 | $23.40 | 2,330,508 |
2021-01-14 | $24.66 | $25.54 | $24.59 | $25.38 | $23.55 | 1,867,335 |
2021-01-13 | $24.50 | $24.61 | $24.18 | $24.47 | $22.70 | 1,659,321 |
2021-01-12 | $23.80 | $24.88 | $23.69 | $24.59 | $22.81 | 2,784,772 |
2021-01-11 | $23.07 | $23.64 | $22.88 | $23.54 | $21.84 | 1,404,871 |
2021-01-08 | $23.89 | $23.90 | $22.88 | $23.34 | $21.65 | 2,377,939 |
2021-01-07 | $24.07 | $24.10 | $23.51 | $23.52 | $21.82 | 2,217,179 |
2021-01-06 | $22.96 | $24.10 | $22.83 | $23.74 | $22.03 | 3,259,713 |
2021-01-05 | $22.06 | $22.52 | $21.87 | $22.27 | $20.66 | 2,351,681 |
2021-01-04 | $22.96 | $23.15 | $22.07 | $22.09 | $20.49 | 2,442,602 |
2020-12-31 | $22.40 | $23.05 | $22.29 | $22.94 | $21.28 | 1,807,913 |
2020-12-30 | $22.18 | $22.60 | $22.18 | $22.44 | $20.82 | 1,159,079 |
2020-12-29 | $22.20 | $22.40 | $22.02 | $22.19 | $20.59 | 1,356,641 |
2020-12-28 | $22.11 | $22.67 | $22.08 | $22.09 | $20.49 | 1,527,755 |
2020-12-24 | $21.96 | $22.01 | $21.59 | $21.92 | $20.34 | 546,691 |
2020-12-23 | $21.59 | $22.13 | $21.56 | $21.92 | $20.34 | 1,362,643 |
2020-12-22 | $21.45 | $21.77 | $21.30 | $21.32 | $19.78 | 2,542,008 |
2020-12-21 | $21.48 | $21.50 | $20.78 | $21.36 | $19.82 | 3,184,359 |
2020-12-18 | $22.01 | $22.19 | $21.28 | $21.63 | $20.07 | 6,858,585 |
2020-12-17 | $23.24 | $23.99 | $21.98 | $22.13 | $20.53 | 3,219,685 |
2020-12-16 | $22.80 | $22.85 | $22.20 | $22.27 | $20.66 | 2,694,991 |
2020-12-15 | $22.68 | $22.85 | $22.22 | $22.74 | $21.10 | 2,904,712 |
2020-12-14 | $23.82 | $23.82 | $22.44 | $22.46 | $20.84 | 3,875,729 |
2020-12-11 | $23.32 | $23.50 | $23.02 | $23.27 | $21.59 | 1,939,828 |
2020-12-10 | $23.22 | $23.87 | $23.13 | $23.81 | $22.09 | 1,580,404 |
2020-12-09 | $23.86 | $24.03 | $23.47 | $23.65 | $21.94 | 1,565,162 |
2020-12-08 | $23.41 | $23.90 | $23.23 | $23.57 | $21.87 | 1,717,322 |
2020-12-07 | $24.00 | $24.02 | $23.47 | $23.70 | $21.99 | 1,664,106 |
2020-12-04 | $23.84 | $24.33 | $23.67 | $24.26 | $22.51 | 3,098,253 |
2020-12-03 | $22.79 | $23.50 | $22.72 | $23.41 | $21.72 | 2,301,126 |
2020-12-02 | $22.29 | $22.91 | $22.25 | $22.81 | $21.16 | 2,429,076 |
2020-12-01 | $22.99 | $23.07 | $22.47 | $22.49 | $20.87 | 2,450,800 |
2020-11-30 | $22.86 | $23.20 | $22.20 | $22.23 | $20.62 | 2,098,899 |
2020-11-27 | $23.47 | $23.50 | $23.08 | $23.14 | $21.47 | 765,141 |
2020-11-25 | $23.31 | $23.42 | $22.89 | $23.18 | $21.51 | 1,361,376 |
2020-11-24 | $23.00 | $23.83 | $22.73 | $23.72 | $22.01 | 2,383,109 |
2020-11-23 | $21.88 | $22.42 | $21.73 | $22.40 | $20.78 | 2,184,096 |
2020-11-20 | $21.27 | $21.54 | $21.09 | $21.41 | $19.86 | 2,995,050 |
2020-11-19 | $21.16 | $21.47 | $20.85 | $21.44 | $19.89 | 2,062,459 |
2020-11-18 | $21.50 | $22.26 | $21.40 | $21.40 | $19.85 | 2,894,505 |
2020-11-17 | $21.01 | $21.45 | $20.54 | $21.40 | $19.85 | 1,801,299 |
2020-11-16 | $21.82 | $21.88 | $21.16 | $21.44 | $19.89 | 2,157,417 |
2020-11-13 | $20.30 | $20.99 | $20.15 | $20.88 | $19.37 | 1,886,568 |
2020-11-12 | $20.75 | $20.75 | $19.41 | $19.96 | $18.52 | 3,026,456 |
2020-11-11 | $21.57 | $21.57 | $20.64 | $21.09 | $19.57 | 2,278,666 |
2020-11-10 | $21.21 | $21.53 | $20.93 | $21.49 | $19.94 | 4,039,149 |
2020-11-09 | $19.94 | $21.23 | $19.94 | $20.73 | $19.23 | 6,866,190 |
2020-11-06 | $19.01 | $19.15 | $17.96 | $18.13 | $16.82 | 2,696,973 |
2020-11-05 | $18.23 | $19.25 | $18.23 | $18.88 | $17.52 | 2,203,651 |
2020-11-04 | $18.85 | $18.87 | $18.05 | $18.09 | $16.78 | 3,192,869 |
2020-11-03 | $18.97 | $19.58 | $18.79 | $19.46 | $18.05 | 4,230,375 |
2020-11-02 | $18.11 | $18.56 | $17.58 | $18.51 | $17.17 | 3,584,146 |
2020-10-30 | $16.98 | $17.69 | $16.95 | $17.66 | $16.38 | 3,730,845 |
2020-10-29 | $16.15 | $17.11 | $15.93 | $17.04 | $15.81 | 3,011,842 |
2020-10-28 | $17.80 | $17.85 | $16.47 | $16.57 | $15.12 | 5,891,859 |
2020-10-27 | $19.17 | $19.17 | $18.25 | $18.25 | $16.65 | 2,572,344 |
2020-10-26 | $19.71 | $19.76 | $18.98 | $19.24 | $17.56 | 2,048,519 |
2020-10-23 | $19.85 | $20.22 | $19.68 | $20.02 | $18.27 | 2,293,790 |
2020-10-22 | $18.72 | $19.69 | $18.58 | $19.64 | $17.92 | 1,972,716 |
2020-10-21 | $18.64 | $19.00 | $18.47 | $18.77 | $17.13 | 2,499,844 |
2020-10-20 | $18.76 | $19.02 | $18.63 | $18.68 | $17.05 | 2,115,319 |
2020-10-19 | $18.69 | $18.86 | $18.42 | $18.45 | $16.84 | 1,846,740 |
2020-10-16 | $18.85 | $18.96 | $18.48 | $18.65 | $17.02 | 1,567,365 |
2020-10-15 | $18.25 | $18.84 | $18.12 | $18.81 | $17.16 | 1,429,901 |
2020-10-14 | $18.45 | $18.87 | $18.44 | $18.51 | $16.89 | 1,517,728 |
2020-10-13 | $19.05 | $19.05 | $18.42 | $18.54 | $16.92 | 1,659,050 |
2020-10-12 | $18.83 | $19.20 | $18.75 | $19.11 | $17.44 | 1,454,673 |
2020-10-09 | $19.15 | $19.19 | $18.69 | $18.73 | $17.09 | 1,837,787 |
2020-10-08 | $19.13 | $19.26 | $18.79 | $19.00 | $17.34 | 1,809,837 |
2020-10-07 | $18.50 | $19.08 | $18.50 | $18.90 | $17.25 | 1,876,177 |
2020-10-06 | $18.73 | $19.20 | $18.12 | $18.21 | $16.62 | 3,054,205 |
2020-10-05 | $18.00 | $18.55 | $17.97 | $18.46 | $16.85 | 2,448,833 |
2020-10-02 | $16.63 | $17.80 | $16.60 | $17.68 | $16.13 | 2,303,705 |
2020-10-01 | $17.01 | $17.15 | $16.66 | $17.00 | $15.51 | 1,826,227 |
2020-09-30 | $16.78 | $17.00 | $16.61 | $16.83 | $15.36 | 2,341,618 |
2020-09-29 | $17.07 | $17.11 | $16.47 | $16.69 | $15.23 | 1,665,943 |
2020-09-28 | $16.90 | $17.40 | $16.75 | $17.08 | $15.59 | 1,764,310 |
2020-09-25 | $16.05 | $16.53 | $16.05 | $16.45 | $15.01 | 1,462,650 |
2020-09-24 | $16.32 | $16.57 | $15.79 | $16.23 | $14.81 | 1,969,560 |
2020-09-23 | $16.92 | $17.21 | $16.30 | $16.30 | $14.87 | 2,322,391 |
2020-09-22 | $17.20 | $17.47 | $16.73 | $16.84 | $15.37 | 1,992,524 |
2020-09-21 | $17.76 | $17.93 | $16.83 | $17.12 | $15.62 | 3,521,014 |
2020-09-18 | $18.46 | $18.53 | $18.09 | $18.26 | $16.66 | 6,118,628 |
2020-09-17 | $18.38 | $18.70 | $18.14 | $18.61 | $16.98 | 1,732,976 |
2020-09-16 | $18.26 | $19.05 | $18.15 | $18.65 | $17.02 | 2,122,877 |
2020-09-15 | $18.86 | $19.07 | $18.07 | $18.19 | $16.60 | 2,352,135 |
2020-09-14 | $18.70 | $18.97 | $18.50 | $18.83 | $17.18 | 1,858,160 |
2020-09-11 | $18.41 | $18.55 | $18.08 | $18.44 | $16.83 | 2,229,369 |
2020-09-10 | $18.81 | $19.29 | $18.32 | $18.34 | $16.74 | 3,729,368 |
2020-09-09 | $18.99 | $19.07 | $18.41 | $18.70 | $17.06 | 2,117,061 |
2020-09-08 | $19.60 | $19.67 | $18.66 | $18.77 | $17.13 | 2,965,674 |
2020-09-04 | $18.92 | $19.99 | $18.71 | $19.90 | $18.16 | 4,620,875 |
2020-09-03 | $18.88 | $19.43 | $18.18 | $18.39 | $16.78 | 2,825,617 |
2020-09-02 | $18.57 | $18.75 | $18.25 | $18.68 | $17.05 | 1,362,789 |
2020-09-01 | $18.30 | $18.96 | $18.19 | $18.54 | $16.92 | 1,512,854 |
2020-08-31 | $19.00 | $19.00 | $18.46 | $18.48 | $16.86 | 1,772,565 |
2020-08-28 | $19.05 | $19.11 | $18.72 | $19.01 | $17.35 | 1,318,312 |
2020-08-27 | $18.45 | $19.01 | $18.45 | $18.84 | $17.19 | 1,723,303 |
2020-08-26 | $18.60 | $18.72 | $18.34 | $18.37 | $16.76 | 1,263,624 |
2020-08-25 | $19.00 | $19.14 | $18.53 | $18.65 | $17.02 | 1,498,141 |
2020-08-24 | $17.75 | $18.79 | $17.62 | $18.78 | $17.14 | 2,317,895 |
2020-08-21 | $17.93 | $18.22 | $17.53 | $17.64 | $16.10 | 1,531,274 |
2020-08-20 | $18.00 | $18.21 | $17.83 | $18.00 | $16.43 | 1,469,231 |
2020-08-19 | $18.18 | $18.59 | $18.04 | $18.22 | $16.63 | 1,241,147 |
2020-08-18 | $18.55 | $18.70 | $18.19 | $18.22 | $16.63 | 1,273,320 |
2020-08-17 | $18.95 | $19.04 | $18.40 | $18.53 | $16.91 | 1,677,152 |
2020-08-14 | $18.65 | $19.23 | $18.54 | $19.05 | $17.38 | 1,344,686 |
2020-08-13 | $18.92 | $19.23 | $18.65 | $18.87 | $17.22 | 1,740,566 |
2020-08-12 | $19.80 | $19.84 | $18.97 | $19.22 | $17.54 | 3,130,383 |
2020-08-11 | $19.38 | $19.73 | $19.24 | $19.34 | $17.65 | 3,972,465 |
2020-08-10 | $18.10 | $18.80 | $18.08 | $18.76 | $17.12 | 2,412,177 |
2020-08-07 | $17.02 | $17.94 | $16.94 | $17.93 | $16.36 | 2,128,399 |
2020-08-06 | $17.62 | $17.77 | $17.12 | $17.17 | $15.67 | 1,875,400 |
2020-08-05 | $17.17 | $17.90 | $17.17 | $17.89 | $16.32 | 1,899,282 |
2020-08-04 | $17.00 | $17.17 | $16.88 | $16.93 | $15.45 | 1,966,583 |
2020-08-03 | $17.23 | $17.39 | $16.99 | $17.07 | $15.58 | 3,498,940 |
2020-07-31 | $17.14 | $17.26 | $16.90 | $17.23 | $15.72 | 3,084,194 |
2020-07-30 | $17.41 | $17.55 | $16.95 | $17.16 | $15.66 | 2,969,976 |
2020-07-29 | $18.50 | $18.75 | $17.65 | $18.19 | $16.33 | 3,927,394 |
2020-07-28 | $18.00 | $18.30 | $17.74 | $17.83 | $16.00 | 2,016,442 |
2020-07-27 | $18.00 | $18.31 | $17.68 | $18.10 | $16.25 | 2,204,036 |
2020-07-24 | $18.32 | $18.43 | $18.05 | $18.13 | $16.27 | 2,131,245 |
2020-07-23 | $17.72 | $18.39 | $17.69 | $18.28 | $16.41 | 2,765,529 |
2020-07-22 | $17.54 | $17.95 | $17.43 | $17.87 | $16.04 | 1,800,288 |
2020-07-21 | $17.25 | $18.03 | $17.25 | $17.79 | $15.97 | 2,593,612 |
2020-07-20 | $17.35 | $17.42 | $16.96 | $17.09 | $15.34 | 2,052,788 |
2020-07-17 | $17.57 | $17.68 | $17.17 | $17.49 | $15.70 | 3,333,729 |
2020-07-16 | $17.40 | $17.98 | $17.07 | $17.58 | $15.78 | 2,145,608 |
2020-07-15 | $17.31 | $17.63 | $16.88 | $17.56 | $15.76 | 2,458,562 |
2020-07-14 | $16.74 | $17.00 | $16.51 | $16.89 | $15.16 | 2,864,382 |
2020-07-13 | $16.69 | $17.02 | $16.36 | $16.73 | $15.02 | 2,487,292 |
2020-07-10 | $15.59 | $16.50 | $15.48 | $16.45 | $14.77 | 2,400,841 |
2020-07-09 | $16.39 | $16.41 | $15.44 | $15.48 | $13.90 | 3,117,217 |
2020-07-08 | $16.10 | $16.53 | $15.96 | $16.45 | $14.77 | 1,981,229 |
2020-07-07 | $16.59 | $16.74 | $16.10 | $16.14 | $14.49 | 3,218,569 |
2020-07-06 | $16.69 | $16.97 | $16.46 | $16.88 | $15.15 | 2,360,092 |
2020-07-02 | $16.52 | $16.85 | $16.06 | $16.10 | $14.45 | 2,185,057 |
2020-07-01 | $16.60 | $16.71 | $15.87 | $15.90 | $14.27 | 3,731,855 |
2020-06-30 | $15.84 | $16.70 | $15.80 | $16.59 | $14.89 | 3,108,057 |
2020-06-29 | $15.84 | $16.10 | $15.51 | $16.09 | $14.44 | 2,893,247 |
2020-06-26 | $15.99 | $16.10 | $15.33 | $15.52 | $13.93 | 4,018,409 |
2020-06-25 | $15.33 | $16.37 | $15.21 | $16.35 | $14.68 | 3,315,302 |
2020-06-24 | $16.07 | $16.14 | $15.47 | $15.51 | $13.92 | 3,954,897 |
2020-06-23 | $16.76 | $17.04 | $16.41 | $16.42 | $14.74 | 1,990,772 |
2020-06-22 | $16.42 | $16.70 | $16.07 | $16.41 | $14.73 | 2,436,120 |
2020-06-19 | $17.60 | $17.72 | $16.47 | $16.48 | $14.79 | 13,601,726 |
2020-06-18 | $16.87 | $17.49 | $16.71 | $17.14 | $15.39 | 3,117,281 |
2020-06-17 | $17.47 | $17.62 | $17.00 | $17.02 | $15.28 | 3,373,549 |
2020-06-16 | $18.32 | $18.46 | $17.27 | $17.56 | $15.76 | 3,490,071 |
2020-06-15 | $16.29 | $17.46 | $15.91 | $17.20 | $15.44 | 4,577,597 |
2020-06-12 | $17.07 | $17.18 | $16.30 | $17.08 | $15.33 | 2,751,461 |
2020-06-11 | $16.62 | $17.09 | $16.07 | $16.07 | $14.42 | 4,359,646 |
2020-06-10 | $19.31 | $19.32 | $18.14 | $18.17 | $16.31 | 4,581,637 |
2020-06-09 | $19.19 | $19.68 | $19.00 | $19.44 | $17.45 | 2,783,917 |
2020-06-08 | $19.53 | $20.25 | $19.18 | $20.22 | $18.15 | 4,385,657 |
2020-06-05 | $19.10 | $19.45 | $18.27 | $18.57 | $16.67 | 3,781,758 |
2020-06-04 | $16.79 | $17.51 | $16.36 | $17.46 | $15.67 | 3,410,861 |
2020-06-03 | $16.18 | $17.16 | $16.06 | $16.86 | $15.13 | 4,393,312 |
2020-06-02 | $16.24 | $16.58 | $15.61 | $15.65 | $14.05 | 3,964,294 |
2020-06-01 | $15.12 | $16.13 | $14.96 | $16.06 | $14.42 | 3,796,626 |
2020-05-29 | $15.63 | $15.71 | $15.04 | $15.15 | $13.60 | 13,932,229 |
2020-05-28 | $16.74 | $16.82 | $15.67 | $15.92 | $14.29 | 3,708,348 |
2020-05-27 | $16.85 | $17.05 | $16.18 | $16.56 | $14.86 | 3,231,641 |
2020-05-26 | $15.62 | $16.25 | $15.38 | $15.88 | $14.25 | 4,522,708 |
2020-05-22 | $15.03 | $15.10 | $14.61 | $14.71 | $13.20 | 2,223,429 |
2020-05-21 | $14.50 | $15.08 | $14.45 | $15.06 | $13.52 | 2,490,224 |
2020-05-20 | $14.72 | $14.94 | $14.53 | $14.63 | $13.13 | 2,539,914 |
2020-05-19 | $15.00 | $15.09 | $14.39 | $14.47 | $12.99 | 2,406,490 |
2020-05-18 | $14.87 | $15.38 | $14.74 | $15.11 | $13.56 | 3,323,997 |
2020-05-15 | $13.53 | $14.27 | $13.29 | $13.98 | $12.55 | 4,377,497 |
2020-05-14 | $13.12 | $13.90 | $12.80 | $13.82 | $12.40 | 4,252,234 |
2020-05-13 | $14.31 | $14.36 | $13.36 | $13.54 | $12.15 | 3,213,634 |
2020-05-12 | $15.03 | $15.25 | $14.55 | $14.56 | $13.07 | 2,796,980 |
2020-05-11 | $15.19 | $15.24 | $14.55 | $14.82 | $13.30 | 2,719,039 |
2020-05-08 | $14.92 | $15.55 | $14.54 | $15.52 | $13.93 | 2,922,011 |
2020-05-07 | $14.53 | $15.51 | $14.53 | $14.76 | $13.25 | 2,839,325 |
2020-05-06 | $15.34 | $15.62 | $14.16 | $14.20 | $12.75 | 3,387,745 |
2020-05-05 | $15.30 | $15.95 | $15.10 | $15.18 | $13.63 | 5,902,859 |
2020-05-04 | $16.14 | $17.06 | $15.79 | $17.00 | $15.26 | 3,813,885 |
2020-05-01 | $16.72 | $16.78 | $16.23 | $16.50 | $14.81 | 3,006,793 |
2020-04-30 | $17.50 | $17.89 | $16.92 | $17.45 | $15.66 | 4,047,138 |
2020-04-29 | $17.95 | $18.39 | $17.72 | $18.04 | $16.19 | 5,826,358 |
2020-04-28 | $17.12 | $17.66 | $16.79 | $17.04 | $15.30 | 3,816,554 |
2020-04-27 | $15.49 | $16.39 | $15.49 | $16.22 | $14.56 | 2,356,902 |
2020-04-24 | $14.80 | $15.57 | $14.62 | $15.35 | $13.78 | 4,519,318 |
2020-04-23 | $14.85 | $15.39 | $14.76 | $14.83 | $13.07 | 2,892,693 |
2020-04-22 | $14.83 | $15.17 | $14.48 | $14.63 | $12.89 | 2,564,315 |
2020-04-21 | $14.47 | $14.96 | $14.20 | $14.39 | $12.68 | 2,150,466 |
2020-04-20 | $14.97 | $15.46 | $14.71 | $15.15 | $13.35 | 2,630,809 |
2020-04-17 | $15.29 | $15.84 | $15.17 | $15.51 | $13.67 | 2,470,206 |
2020-04-16 | $14.76 | $15.04 | $14.30 | $14.52 | $12.80 | 2,488,408 |
2020-04-15 | $15.29 | $15.54 | $14.72 | $14.96 | $13.18 | 2,902,407 |
2020-04-14 | $16.16 | $16.86 | $15.73 | $16.36 | $14.42 | 3,509,898 |
2020-04-13 | $15.50 | $15.88 | $14.59 | $15.75 | $13.88 | 3,212,938 |
2020-04-09 | $15.87 | $16.93 | $15.34 | $15.58 | $13.73 | 5,661,751 |
2020-04-08 | $14.46 | $15.40 | $14.30 | $15.21 | $13.40 | 3,981,072 |
2020-04-07 | $15.56 | $16.15 | $14.13 | $14.22 | $12.53 | 4,506,574 |
2020-04-06 | $14.80 | $15.00 | $13.86 | $14.23 | $12.54 | 2,464,388 |
2020-04-03 | $12.95 | $13.69 | $12.95 | $13.46 | $11.86 | 3,381,091 |
2020-04-02 | $12.89 | $14.11 | $12.60 | $12.96 | $11.42 | 3,040,856 |
2020-04-01 | $13.98 | $14.00 | $13.06 | $13.10 | $11.54 | 2,347,790 |
2020-03-31 | $15.76 | $16.19 | $14.80 | $15.01 | $13.23 | 2,383,706 |
2020-03-30 | $16.01 | $16.19 | $14.79 | $15.94 | $14.05 | 2,780,244 |
2020-03-27 | $14.89 | $17.06 | $14.20 | $15.97 | $14.07 | 4,305,577 |
2020-03-26 | $14.94 | $16.48 | $14.59 | $15.88 | $13.99 | 3,682,130 |
2020-03-25 | $13.66 | $15.88 | $13.07 | $14.63 | $12.89 | 4,395,346 |
2020-03-24 | $11.71 | $13.48 | $11.34 | $13.10 | $11.54 | 5,285,356 |
2020-03-23 | $10.62 | $10.70 | $9.58 | $10.38 | $9.15 | 3,879,613 |
2020-03-20 | $11.00 | $11.99 | $10.34 | $10.56 | $9.31 | 4,658,100 |
2020-03-19 | $11.51 | $12.26 | $10.50 | $10.82 | $9.54 | 4,401,117 |
2020-03-18 | $12.31 | $12.81 | $11.43 | $11.80 | $10.40 | 4,323,095 |
2020-03-17 | $12.78 | $13.50 | $11.57 | $13.44 | $11.84 | 4,339,412 |
2020-03-16 | $13.10 | $13.37 | $12.38 | $12.45 | $10.97 | 4,504,811 |
2020-03-13 | $15.09 | $15.51 | $13.84 | $15.51 | $13.67 | 6,192,735 |
2020-03-12 | $15.80 | $16.40 | $13.56 | $13.57 | $11.96 | 4,936,671 |
2020-03-11 | $17.81 | $18.24 | $16.77 | $17.48 | $15.40 | 4,259,150 |
2020-03-10 | $18.30 | $18.45 | $16.69 | $18.43 | $16.24 | 3,900,596 |
2020-03-09 | $18.51 | $19.24 | $16.55 | $17.14 | $15.10 | 3,980,850 |
2020-03-06 | $20.29 | $21.38 | $20.20 | $20.65 | $18.20 | 3,461,730 |
2020-03-05 | $22.12 | $22.12 | $21.25 | $21.53 | $18.97 | 2,596,941 |
2020-03-04 | $23.36 | $23.39 | $22.25 | $23.11 | $20.37 | 3,054,262 |
2020-03-03 | $24.91 | $25.60 | $22.76 | $22.79 | $20.08 | 3,631,571 |
2020-03-02 | $23.51 | $25.08 | $23.04 | $25.04 | $22.07 | 3,963,063 |
2020-02-28 | $23.00 | $23.56 | $22.61 | $23.31 | $20.54 | 4,507,707 |
2020-02-27 | $24.52 | $24.97 | $23.55 | $23.92 | $21.08 | 3,479,128 |
2020-02-26 | $25.86 | $25.94 | $25.24 | $25.26 | $22.26 | 2,873,239 |
2020-02-25 | $27.65 | $27.69 | $25.51 | $25.60 | $22.56 | 2,596,495 |
2020-02-24 | $28.97 | $28.99 | $27.58 | $27.59 | $24.31 | 2,354,813 |
2020-02-21 | $29.83 | $30.06 | $29.36 | $29.97 | $26.41 | 1,328,531 |
2020-02-20 | $29.55 | $30.39 | $29.55 | $30.12 | $26.54 | 1,702,423 |
2020-02-19 | $29.70 | $29.86 | $29.56 | $29.70 | $26.17 | 1,592,728 |
2020-02-18 | $29.83 | $30.19 | $29.44 | $29.63 | $26.11 | 1,482,605 |
2020-02-14 | $30.14 | $30.18 | $29.84 | $30.01 | $26.45 | 1,438,637 |
2020-02-13 | $30.05 | $30.23 | $29.88 | $30.18 | $26.60 | 1,935,922 |
2020-02-12 | $30.00 | $30.42 | $29.90 | $30.19 | $26.60 | 2,564,804 |
2020-02-11 | $29.49 | $29.95 | $29.45 | $29.65 | $26.13 | 1,524,639 |
2020-02-10 | $29.33 | $29.43 | $29.00 | $29.35 | $25.86 | 1,634,264 |
2020-02-07 | $29.02 | $29.54 | $28.99 | $29.46 | $25.96 | 2,025,131 |
2020-02-06 | $30.52 | $30.57 | $29.24 | $29.45 | $25.95 | 2,227,600 |
2020-02-05 | $29.49 | $30.21 | $28.50 | $30.21 | $26.62 | 3,238,792 |
2020-02-04 | $27.65 | $27.85 | $27.38 | $27.65 | $24.37 | 2,891,102 |
2020-02-03 | $26.84 | $27.33 | $26.78 | $27.03 | $23.82 | 1,848,161 |
2020-01-31 | $27.06 | $27.21 | $26.42 | $26.69 | $23.52 | 3,409,138 |
2020-01-30 | $27.00 | $27.48 | $26.72 | $27.46 | $24.20 | 2,547,397 |
2020-01-29 | $27.45 | $27.95 | $27.40 | $27.54 | $24.02 | 1,639,371 |
2020-01-28 | $27.34 | $27.81 | $27.19 | $27.34 | $23.85 | 1,541,957 |
2020-01-27 | $27.38 | $27.57 | $26.97 | $27.05 | $23.59 | 1,821,396 |
2020-01-24 | $28.70 | $28.70 | $27.76 | $28.10 | $24.51 | 1,609,293 |
2020-01-23 | $28.50 | $28.78 | $27.80 | $28.67 | $25.01 | 1,732,352 |
2020-01-22 | $28.91 | $29.02 | $28.53 | $28.67 | $25.01 | 1,101,702 |
2020-01-21 | $29.16 | $29.16 | $28.58 | $28.83 | $25.15 | 3,084,037 |
2020-01-17 | $29.23 | $29.63 | $29.21 | $29.37 | $25.62 | 1,457,616 |
2020-01-16 | $28.82 | $29.18 | $28.78 | $29.14 | $25.42 | 1,477,275 |
2020-01-15 | $28.51 | $28.77 | $28.40 | $28.57 | $24.92 | 1,126,577 |
2020-01-14 | $29.09 | $29.11 | $28.78 | $28.85 | $25.16 | 1,602,262 |
2020-01-13 | $28.81 | $29.09 | $28.64 | $29.03 | $25.32 | 1,398,782 |
2020-01-10 | $28.87 | $29.21 | $28.63 | $28.72 | $25.05 | 1,480,634 |
2020-01-09 | $29.18 | $29.18 | $28.74 | $28.87 | $25.18 | 1,426,431 |
2020-01-08 | $28.72 | $29.12 | $28.69 | $28.91 | $25.22 | 1,689,126 |
2020-01-07 | $28.56 | $28.89 | $28.38 | $28.66 | $25.00 | 1,767,862 |
2020-01-06 | $28.75 | $28.88 | $28.53 | $28.69 | $25.02 | 2,356,008 |
2020-01-03 | $29.18 | $29.28 | $28.74 | $29.06 | $25.35 | 1,862,584 |
2020-01-02 | $29.37 | $29.67 | $29.14 | $29.64 | $25.85 | 2,168,599 |
2019-12-31 | $28.70 | $29.25 | $28.70 | $29.16 | $25.43 | 1,330,973 |
2019-12-30 | $28.96 | $29.03 | $28.70 | $28.75 | $25.08 | 1,047,202 |
2019-12-27 | $29.20 | $29.20 | $28.80 | $28.84 | $25.15 | 1,452,071 |
2019-12-26 | $29.16 | $29.36 | $29.01 | $29.09 | $25.37 | 852,308 |
2019-12-24 | $29.46 | $29.50 | $29.07 | $29.18 | $25.45 | 461,646 |
2019-12-23 | $29.43 | $29.60 | $29.24 | $29.42 | $25.66 | 1,309,076 |
2019-12-20 | $29.50 | $29.80 | $29.32 | $29.41 | $25.65 | 4,345,230 |
2019-12-19 | $29.62 | $29.63 | $29.12 | $29.34 | $25.59 | 3,184,714 |
2019-12-18 | $30.50 | $30.55 | $29.56 | $29.62 | $25.83 | 3,454,592 |
2019-12-17 | $30.30 | $30.78 | $30.11 | $30.51 | $26.61 | 2,766,693 |
2019-12-16 | $30.70 | $30.90 | $30.32 | $30.39 | $26.51 | 2,524,844 |
2019-12-13 | $31.10 | $31.32 | $30.31 | $30.34 | $26.46 | 1,687,230 |
2019-12-12 | $30.43 | $31.25 | $30.25 | $31.01 | $27.05 | 2,610,066 |
2019-12-11 | $29.94 | $30.31 | $29.77 | $30.19 | $26.33 | 2,699,912 |
2019-12-10 | $29.54 | $30.06 | $29.43 | $29.95 | $26.12 | 3,201,765 |
2019-12-09 | $29.28 | $29.73 | $29.08 | $29.61 | $25.83 | 1,902,690 |
2019-12-06 | $29.41 | $29.54 | $28.97 | $29.27 | $25.53 | 4,271,406 |
2019-12-05 | $29.23 | $29.33 | $28.77 | $28.88 | $25.19 | 1,918,380 |
2019-12-04 | $28.84 | $29.35 | $28.81 | $29.00 | $25.29 | 2,185,023 |
2019-12-03 | $29.90 | $29.90 | $28.92 | $28.94 | $25.24 | 2,316,186 |
2019-12-02 | $30.87 | $31.23 | $30.46 | $30.48 | $26.58 | 1,455,343 |
2019-11-29 | $30.65 | $31.11 | $30.54 | $30.74 | $26.81 | 946,914 |
2019-11-27 | $30.50 | $30.90 | $30.34 | $30.65 | $26.73 | 1,739,313 |
2019-11-26 | $30.22 | $30.22 | $29.84 | $30.14 | $26.29 | 1,798,935 |
2019-11-25 | $30.16 | $30.45 | $29.96 | $30.28 | $26.41 | 1,435,674 |
2019-11-22 | $30.00 | $30.50 | $29.94 | $30.21 | $26.35 | 1,660,992 |
2019-11-21 | $29.79 | $30.12 | $29.59 | $29.96 | $26.13 | 1,583,979 |
2019-11-20 | $29.04 | $29.66 | $28.79 | $29.57 | $25.79 | 1,956,625 |
2019-11-19 | $29.38 | $29.78 | $29.24 | $29.27 | $25.53 | 1,871,555 |
2019-11-18 | $29.51 | $29.70 | $28.88 | $29.24 | $25.50 | 3,046,942 |
2019-11-15 | $29.81 | $29.91 | $29.53 | $29.70 | $25.90 | 1,599,423 |
2019-11-14 | $29.53 | $29.79 | $29.41 | $29.62 | $25.83 | 1,220,777 |
2019-11-13 | $29.82 | $29.84 | $29.53 | $29.60 | $25.82 | 2,064,381 |
2019-11-12 | $29.82 | $30.25 | $29.58 | $30.16 | $26.31 | 1,340,414 |
2019-11-11 | $29.58 | $29.91 | $29.49 | $29.84 | $26.03 | 826,475 |
2019-11-08 | $29.75 | $30.01 | $29.16 | $30.00 | $26.17 | 1,210,538 |
2019-11-07 | $29.82 | $30.33 | $29.69 | $29.76 | $25.96 | 1,109,157 |
2019-11-06 | $29.87 | $30.00 | $29.44 | $29.49 | $25.72 | 2,206,664 |
2019-11-05 | $29.52 | $30.38 | $29.45 | $29.93 | $26.10 | 1,642,445 |
2019-11-04 | $28.98 | $29.38 | $28.84 | $29.33 | $25.58 | 1,468,960 |
2019-11-01 | $27.88 | $28.64 | $27.85 | $28.64 | $24.98 | 2,540,917 |
2019-10-31 | $27.35 | $28.00 | $27.00 | $27.54 | $24.02 | 1,756,123 |
2019-10-30 | $28.27 | $28.49 | $27.09 | $27.46 | $23.95 | 2,008,008 |
2019-10-29 | $28.42 | $28.88 | $28.41 | $28.70 | $25.03 | 1,182,382 |
2019-10-28 | $28.63 | $29.00 | $28.55 | $28.60 | $24.94 | 1,251,126 |
2019-10-25 | $28.36 | $28.64 | $28.34 | $28.49 | $24.85 | 1,198,190 |
2019-10-24 | $29.29 | $29.46 | $28.42 | $28.75 | $24.83 | 1,343,756 |
2019-10-23 | $28.80 | $29.32 | $28.65 | $29.27 | $25.28 | 1,106,058 |
2019-10-22 | $28.80 | $29.10 | $28.50 | $28.96 | $25.01 | 1,005,946 |
2019-10-21 | $28.66 | $28.98 | $28.60 | $28.89 | $24.95 | 1,195,360 |
2019-10-18 | $28.12 | $28.47 | $28.12 | $28.27 | $24.41 | 1,534,809 |
2019-10-17 | $28.41 | $28.50 | $27.91 | $28.05 | $24.22 | 1,128,338 |
2019-10-16 | $28.72 | $28.92 | $28.12 | $28.13 | $24.29 | 1,688,295 |
2019-10-15 | $28.42 | $28.93 | $28.23 | $28.56 | $24.66 | 1,153,028 |
2019-10-14 | $27.96 | $28.41 | $27.81 | $28.31 | $24.45 | 669,002 |
2019-10-11 | $28.19 | $28.76 | $28.19 | $28.29 | $24.43 | 1,697,126 |
2019-10-10 | $27.45 | $28.00 | $27.37 | $27.54 | $23.78 | 1,512,357 |
2019-10-09 | $27.03 | $27.37 | $26.88 | $27.13 | $23.43 | 1,371,111 |
2019-10-08 | $26.80 | $26.82 | $26.42 | $26.64 | $23.01 | 2,000,828 |
2019-10-07 | $27.14 | $27.52 | $27.02 | $27.29 | $23.57 | 2,825,943 |
2019-10-04 | $26.58 | $27.25 | $26.48 | $27.25 | $23.53 | 1,464,691 |
2019-10-03 | $26.77 | $26.88 | $26.13 | $26.61 | $22.98 | 2,476,504 |
2019-10-02 | $27.81 | $28.01 | $26.89 | $26.96 | $23.28 | 1,529,673 |
2019-10-01 | $30.00 | $30.03 | $28.20 | $28.21 | $24.36 | 1,348,332 |
2019-09-30 | $29.73 | $29.76 | $29.41 | $29.72 | $25.66 | 1,762,627 |
2019-09-27 | $29.62 | $29.94 | $29.37 | $29.60 | $25.56 | 1,009,735 |
2019-09-26 | $29.26 | $29.40 | $28.94 | $29.31 | $25.31 | 1,588,004 |
2019-09-25 | $29.45 | $29.76 | $29.29 | $29.29 | $25.29 | 1,906,572 |
2019-09-24 | $29.65 | $29.88 | $29.23 | $29.48 | $25.46 | 2,139,430 |
2019-09-23 | $29.13 | $29.86 | $29.04 | $29.62 | $25.58 | 1,195,275 |
2019-09-20 | $29.65 | $30.18 | $29.43 | $29.45 | $25.43 | 2,967,036 |
2019-09-19 | $29.65 | $29.97 | $29.52 | $29.56 | $25.53 | 1,650,179 |
2019-09-18 | $29.32 | $29.82 | $29.14 | $29.66 | $25.61 | 1,521,389 |
2019-09-17 | $29.44 | $29.61 | $29.19 | $29.54 | $25.51 | 1,265,076 |
2019-09-16 | $29.42 | $29.83 | $29.34 | $29.73 | $25.67 | 1,651,349 |
2019-09-13 | $29.74 | $30.21 | $29.47 | $29.77 | $25.71 | 2,808,824 |
2019-09-12 | $28.90 | $29.48 | $28.33 | $29.32 | $25.32 | 2,291,989 |
2019-09-11 | $28.54 | $29.29 | $28.07 | $29.29 | $25.29 | 2,322,786 |
2019-09-10 | $27.87 | $28.67 | $27.87 | $28.61 | $24.71 | 3,295,418 |
2019-09-09 | $26.75 | $27.74 | $26.68 | $27.67 | $23.89 | 3,196,949 |
2019-09-06 | $26.27 | $26.82 | $26.04 | $26.48 | $22.87 | 2,582,594 |
2019-09-05 | $25.77 | $26.55 | $25.77 | $26.28 | $22.69 | 2,176,919 |
2019-09-04 | $25.63 | $25.68 | $25.22 | $25.33 | $21.87 | 2,291,001 |
2019-09-03 | $25.12 | $25.38 | $24.71 | $25.30 | $21.85 | 3,892,454 |
2019-08-30 | $25.69 | $25.70 | $25.28 | $25.41 | $21.94 | 3,344,476 |
2019-08-29 | $25.40 | $25.49 | $25.17 | $25.40 | $21.93 | 2,111,853 |
2019-08-28 | $24.92 | $25.37 | $24.89 | $25.06 | $21.64 | 3,466,098 |
2019-08-27 | $26.46 | $26.52 | $25.03 | $25.16 | $21.73 | 3,587,765 |
2019-08-26 | $26.48 | $26.57 | $26.09 | $26.29 | $22.70 | 1,492,542 |
2019-08-23 | $26.48 | $26.82 | $25.98 | $26.11 | $22.55 | 3,942,010 |
2019-08-22 | $26.86 | $27.12 | $26.71 | $26.75 | $23.10 | 1,408,656 |
2019-08-21 | $26.59 | $26.75 | $26.41 | $26.65 | $23.01 | 937,118 |
2019-08-20 | $26.77 | $26.81 | $26.32 | $26.36 | $22.76 | 1,197,353 |
2019-08-19 | $27.20 | $27.30 | $26.94 | $26.96 | $23.28 | 1,579,045 |
2019-08-16 | $26.04 | $26.76 | $25.98 | $26.69 | $23.05 | 1,654,922 |
2019-08-15 | $26.47 | $26.59 | $25.69 | $25.76 | $22.25 | 2,146,990 |
2019-08-14 | $27.13 | $27.29 | $26.40 | $26.46 | $22.85 | 1,741,488 |
2019-08-13 | $27.36 | $28.39 | $27.20 | $27.93 | $24.12 | 2,458,561 |
2019-08-12 | $27.89 | $28.01 | $27.34 | $27.44 | $23.70 | 1,774,659 |
2019-08-09 | $28.76 | $28.87 | $28.22 | $28.32 | $24.46 | 1,650,829 |
2019-08-08 | $28.44 | $28.96 | $28.35 | $28.91 | $24.97 | 1,661,387 |
2019-08-07 | $27.90 | $28.20 | $27.42 | $28.13 | $24.29 | 2,374,827 |
2019-08-06 | $28.85 | $28.96 | $28.19 | $28.65 | $24.74 | 3,083,234 |
2019-08-05 | $28.94 | $29.20 | $28.44 | $28.69 | $24.78 | 1,953,543 |
2019-08-02 | $29.79 | $30.07 | $29.49 | $29.69 | $25.64 | 1,744,885 |
2019-08-01 | $31.97 | $31.97 | $29.66 | $29.91 | $25.83 | 3,420,961 |
2019-07-31 | $33.00 | $33.20 | $31.58 | $31.95 | $27.59 | 2,350,516 |
2019-07-30 | $32.25 | $32.80 | $31.98 | $32.80 | $28.32 | 1,291,250 |
2019-07-29 | $32.83 | $32.95 | $32.33 | $32.50 | $28.07 | 1,216,098 |
2019-07-26 | $32.58 | $33.07 | $32.31 | $32.98 | $28.48 | 1,438,622 |
2019-07-25 | $33.11 | $33.11 | $32.64 | $32.81 | $28.09 | 2,279,223 |
2019-07-24 | $32.96 | $33.32 | $32.92 | $33.13 | $28.36 | 1,823,538 |
2019-07-23 | $32.57 | $33.07 | $32.48 | $33.03 | $28.28 | 2,579,954 |
2019-07-22 | $32.96 | $33.05 | $32.38 | $32.44 | $27.77 | 1,329,541 |
2019-07-19 | $32.90 | $33.35 | $32.76 | $32.95 | $28.21 | 3,058,593 |
2019-07-18 | $32.71 | $32.93 | $32.62 | $32.78 | $28.06 | 2,336,347 |
2019-07-17 | $32.90 | $32.99 | $32.50 | $32.67 | $27.97 | 1,589,139 |
2019-07-16 | $32.82 | $33.20 | $32.73 | $32.96 | $28.22 | 3,235,709 |
2019-07-15 | $33.25 | $33.25 | $32.36 | $32.72 | $28.01 | 2,705,949 |
2019-07-12 | $32.85 | $33.12 | $32.64 | $33.08 | $28.32 | 1,715,533 |
2019-07-11 | $32.85 | $32.88 | $32.34 | $32.65 | $27.95 | 2,863,269 |
2019-07-10 | $32.93 | $33.74 | $32.67 | $32.87 | $28.14 | 3,123,129 |
2019-07-09 | $34.11 | $34.57 | $34.11 | $34.55 | $29.58 | 1,335,766 |
2019-07-08 | $34.35 | $34.74 | $34.20 | $34.39 | $29.44 | 857,087 |
2019-07-05 | $34.53 | $35.09 | $34.43 | $34.60 | $29.62 | 1,347,743 |
2019-07-03 | $34.00 | $34.59 | $34.00 | $34.48 | $29.52 | 576,576 |
2019-07-02 | $34.42 | $34.46 | $33.77 | $33.99 | $29.10 | 1,820,724 |
2019-07-01 | $34.04 | $34.49 | $33.96 | $34.42 | $29.47 | 2,110,169 |
2019-06-28 | $33.24 | $33.65 | $33.17 | $33.55 | $28.72 | 2,864,794 |
2019-06-27 | $32.69 | $33.06 | $32.58 | $32.90 | $28.17 | 2,053,624 |
2019-06-26 | $32.62 | $33.03 | $32.43 | $32.49 | $27.82 | 1,414,192 |
2019-06-25 | $32.28 | $32.64 | $32.11 | $32.43 | $27.77 | 1,946,602 |
2019-06-24 | $32.39 | $32.68 | $32.20 | $32.32 | $27.67 | 1,593,016 |
2019-06-21 | $32.84 | $32.96 | $32.32 | $32.40 | $27.74 | 2,381,482 |
2019-06-20 | $32.94 | $33.06 | $31.85 | $32.79 | $28.07 | 2,856,474 |
2019-06-19 | $33.32 | $33.61 | $32.48 | $32.57 | $27.89 | 1,801,640 |
2019-06-18 | $32.29 | $33.47 | $32.23 | $33.08 | $28.32 | 2,621,467 |
2019-06-17 | $33.01 | $33.27 | $32.34 | $32.40 | $27.74 | 1,086,038 |
2019-06-14 | $33.19 | $33.19 | $32.58 | $33.05 | $28.30 | 1,100,558 |
2019-06-13 | $32.98 | $33.39 | $32.98 | $33.16 | $28.39 | 2,051,145 |
2019-06-12 | $33.36 | $33.51 | $32.67 | $32.93 | $28.19 | 1,691,454 |
2019-06-11 | $33.77 | $34.04 | $33.42 | $33.48 | $28.66 | 1,072,770 |
2019-06-10 | $33.65 | $34.07 | $33.29 | $33.37 | $28.57 | 1,579,006 |
2019-06-07 | $33.62 | $33.89 | $33.46 | $33.51 | $28.69 | 1,323,566 |
2019-06-06 | $33.22 | $33.81 | $32.92 | $33.73 | $28.88 | 2,310,677 |
2019-06-05 | $33.14 | $33.27 | $32.48 | $33.04 | $28.29 | 1,713,054 |
2019-06-04 | $32.82 | $33.36 | $32.56 | $33.09 | $28.33 | 1,626,337 |
2019-06-03 | $31.46 | $32.32 | $31.43 | $32.25 | $27.61 | 2,627,228 |
2019-05-31 | $32.05 | $32.15 | $31.38 | $31.49 | $26.96 | 1,906,974 |
2019-05-30 | $33.08 | $33.52 | $32.43 | $32.61 | $27.92 | 1,132,718 |
2019-05-29 | $32.81 | $33.00 | $32.39 | $32.99 | $28.24 | 1,955,863 |
2019-05-28 | $33.80 | $33.90 | $33.09 | $33.12 | $28.36 | 1,786,229 |
2019-05-24 | $33.49 | $34.05 | $33.31 | $33.99 | $29.10 | 1,778,458 |
2019-05-23 | $34.17 | $34.18 | $32.97 | $33.28 | $28.49 | 2,461,953 |
2019-05-22 | $34.96 | $35.05 | $34.58 | $34.58 | $29.61 | 1,497,588 |
2019-05-21 | $35.00 | $35.48 | $34.86 | $35.31 | $30.23 | 1,235,504 |
2019-05-20 | $34.67 | $34.99 | $34.54 | $34.76 | $29.76 | 1,603,271 |
2019-05-17 | $34.66 | $35.26 | $34.66 | $34.79 | $29.79 | 1,287,816 |
2019-05-16 | $34.96 | $35.59 | $34.89 | $35.17 | $30.11 | 1,398,503 |
2019-05-15 | $34.84 | $35.11 | $34.43 | $34.83 | $29.82 | 1,401,852 |
2019-05-14 | $34.66 | $35.55 | $34.59 | $35.32 | $30.24 | 1,824,756 |
2019-05-13 | $35.42 | $35.62 | $34.49 | $34.58 | $29.61 | 2,411,603 |
2019-05-10 | $35.65 | $36.29 | $35.40 | $36.22 | $31.01 | 994,823 |
2019-05-09 | $35.25 | $35.89 | $35.12 | $35.80 | $30.65 | 1,492,815 |
2019-05-08 | $35.44 | $36.06 | $35.34 | $35.67 | $30.54 | 2,060,403 |
2019-05-07 | $36.31 | $36.50 | $35.60 | $35.64 | $30.51 | 2,976,191 |
2019-05-06 | $36.39 | $36.84 | $35.88 | $36.62 | $31.35 | 2,506,236 |
2019-05-03 | $36.69 | $36.94 | $36.51 | $36.81 | $31.52 | 1,337,652 |
2019-05-02 | $36.55 | $37.15 | $36.07 | $36.53 | $31.28 | 2,847,528 |
2019-05-01 | $36.81 | $37.81 | $36.05 | $36.33 | $31.10 | 3,256,807 |
2019-04-30 | $36.95 | $37.01 | $36.45 | $36.92 | $31.61 | 1,918,286 |
2019-04-29 | $36.70 | $37.11 | $36.43 | $36.96 | $31.64 | 2,881,672 |
2019-04-26 | $36.36 | $36.68 | $36.10 | $36.58 | $31.32 | 1,057,387 |
2019-04-25 | $36.01 | $36.68 | $35.45 | $36.46 | $31.00 | 2,067,225 |
2019-04-24 | $36.75 | $37.05 | $36.18 | $36.25 | $30.82 | 1,893,104 |
2019-04-23 | $36.39 | $37.28 | $36.30 | $36.96 | $31.42 | 1,837,966 |
2019-04-22 | $36.47 | $37.09 | $36.11 | $36.36 | $30.91 | 2,287,789 |
2019-04-18 | $37.35 | $37.60 | $36.57 | $36.58 | $31.10 | 2,659,192 |
2019-04-17 | $37.71 | $38.00 | $37.41 | $37.42 | $31.81 | 3,209,373 |
2019-04-16 | $37.15 | $37.57 | $37.00 | $37.54 | $31.91 | 1,736,958 |
2019-04-15 | $37.07 | $37.73 | $36.85 | $36.94 | $31.40 | 3,436,996 |
2019-04-12 | $36.83 | $37.38 | $36.60 | $37.08 | $31.52 | 2,896,345 |
2019-04-11 | $35.60 | $36.71 | $35.50 | $36.32 | $30.88 | 3,055,761 |
2019-04-10 | $34.74 | $35.50 | $34.71 | $35.38 | $30.08 | 1,573,192 |
2019-04-09 | $35.01 | $35.10 | $34.58 | $34.71 | $29.51 | 1,695,790 |
2019-04-08 | $34.84 | $35.30 | $34.71 | $35.26 | $29.98 | 1,453,914 |
2019-04-05 | $34.95 | $35.28 | $34.76 | $34.94 | $29.70 | 2,642,284 |
2019-04-04 | $34.64 | $35.17 | $34.54 | $34.82 | $29.60 | 1,567,545 |
2019-04-03 | $34.60 | $34.93 | $34.40 | $34.62 | $29.43 | 2,370,067 |
2019-04-02 | $34.75 | $35.07 | $34.15 | $34.20 | $29.07 | 2,103,404 |
2019-04-01 | $34.02 | $34.81 | $34.02 | $34.75 | $29.54 | 2,037,169 |
2019-03-29 | $33.96 | $34.00 | $33.62 | $33.83 | $28.76 | 2,060,474 |
2019-03-28 | $33.70 | $33.87 | $33.10 | $33.56 | $28.53 | 2,101,596 |
2019-03-27 | $33.77 | $34.05 | $33.43 | $33.62 | $28.58 | 1,196,614 |
2019-03-26 | $33.66 | $33.92 | $33.39 | $33.73 | $28.67 | 1,549,062 |
2019-03-25 | $33.43 | $33.74 | $33.06 | $33.28 | $28.29 | 1,739,527 |
2019-03-22 | $34.12 | $34.28 | $33.06 | $33.37 | $28.37 | 2,178,989 |
2019-03-21 | $34.40 | $34.78 | $33.78 | $34.62 | $29.43 | 1,952,174 |
2019-03-20 | $36.23 | $36.33 | $34.52 | $34.54 | $29.36 | 3,100,365 |
2019-03-19 | $37.06 | $37.19 | $36.22 | $36.28 | $30.84 | 2,371,488 |
2019-03-18 | $36.56 | $37.06 | $36.43 | $36.77 | $31.26 | 2,061,436 |
2019-03-15 | $36.08 | $36.69 | $36.08 | $36.38 | $30.93 | 3,618,191 |
2019-03-14 | $36.15 | $36.36 | $36.03 | $36.18 | $30.76 | 1,547,394 |
2019-03-13 | $36.43 | $36.52 | $36.10 | $36.15 | $30.73 | 2,029,514 |
2019-03-12 | $36.22 | $36.48 | $36.06 | $36.16 | $30.74 | 1,843,443 |
2019-03-11 | $36.22 | $36.39 | $35.94 | $36.13 | $30.71 | 1,541,170 |
2019-03-08 | $35.67 | $36.05 | $35.50 | $36.03 | $30.63 | 1,225,874 |
2019-03-07 | $36.06 | $36.13 | $35.49 | $36.08 | $30.67 | 1,611,010 |
2019-03-06 | $36.94 | $37.18 | $36.24 | $36.29 | $30.85 | 1,557,751 |
2019-03-05 | $37.15 | $37.27 | $36.48 | $37.07 | $31.51 | 1,636,544 |
2019-03-04 | $37.72 | $37.92 | $36.96 | $37.17 | $31.60 | 2,547,297 |
2019-03-01 | $37.78 | $38.29 | $37.38 | $37.67 | $32.02 | 1,314,044 |
2019-02-28 | $37.34 | $37.60 | $37.18 | $37.36 | $31.76 | 2,095,015 |
2019-02-27 | $37.34 | $37.55 | $37.25 | $37.43 | $31.82 | 1,414,805 |
2019-02-26 | $37.32 | $38.00 | $37.31 | $37.46 | $31.85 | 1,538,229 |
2019-02-25 | $37.60 | $37.89 | $37.26 | $37.44 | $31.83 | 1,671,655 |
2019-02-22 | $37.23 | $37.46 | $37.02 | $37.27 | $31.68 | 1,053,860 |
2019-02-21 | $37.37 | $37.63 | $36.91 | $37.10 | $31.54 | 1,270,232 |
2019-02-20 | $36.76 | $37.36 | $36.60 | $37.31 | $31.72 | 1,875,011 |
2019-02-19 | $36.18 | $36.94 | $36.12 | $36.73 | $31.22 | 1,573,423 |
2019-02-15 | $35.83 | $36.33 | $35.74 | $36.32 | $30.88 | 1,359,989 |
2019-02-14 | $35.34 | $35.70 | $35.14 | $35.39 | $30.09 | 1,178,505 |
2019-02-13 | $36.26 | $36.50 | $35.83 | $35.84 | $30.47 | 1,649,253 |
2019-02-12 | $35.55 | $36.29 | $35.43 | $36.03 | $30.63 | 1,922,523 |
2019-02-11 | $35.23 | $35.36 | $34.77 | $35.12 | $29.86 | 1,945,346 |
2019-02-08 | $34.98 | $35.43 | $34.17 | $35.07 | $29.81 | 1,549,931 |
2019-02-07 | $36.14 | $36.24 | $34.69 | $35.29 | $30.00 | 2,370,497 |
2019-02-06 | $35.22 | $36.91 | $33.97 | $36.51 | $31.04 | 4,484,427 |
2019-02-05 | $34.84 | $34.91 | $34.39 | $34.69 | $29.49 | 2,308,184 |
2019-02-04 | $34.80 | $34.86 | $34.48 | $34.75 | $29.54 | 3,286,929 |
2019-02-01 | $34.86 | $35.04 | $34.52 | $34.82 | $29.60 | 2,021,697 |
2019-01-31 | $33.65 | $34.82 | $33.58 | $34.76 | $29.55 | 4,547,856 |
2019-01-30 | $33.92 | $34.17 | $33.23 | $33.92 | $28.84 | 2,853,749 |
2019-01-29 | $34.12 | $34.26 | $33.78 | $33.83 | $28.76 | 1,201,782 |
2019-01-28 | $34.06 | $34.39 | $33.87 | $34.20 | $29.07 | 903,223 |
2019-01-25 | $34.38 | $34.57 | $34.11 | $34.37 | $29.22 | 1,409,572 |
2019-01-24 | $33.85 | $34.46 | $33.72 | $34.19 | $28.85 | 1,080,851 |
2019-01-23 | $34.17 | $34.34 | $33.61 | $33.93 | $28.63 | 1,296,559 |
2019-01-22 | $34.23 | $34.35 | $33.87 | $34.00 | $28.69 | 1,266,937 |
2019-01-18 | $33.84 | $34.55 | $33.68 | $34.45 | $29.07 | 2,555,913 |
2019-01-17 | $33.01 | $33.76 | $32.73 | $33.62 | $28.37 | 1,243,561 |
2019-01-16 | $32.82 | $33.49 | $32.68 | $33.24 | $28.05 | 1,080,403 |
2019-01-15 | $32.55 | $32.64 | $32.09 | $32.56 | $27.47 | 1,217,440 |
2019-01-14 | $32.08 | $32.79 | $32.02 | $32.53 | $27.45 | 1,332,749 |
2019-01-11 | $31.93 | $32.60 | $31.70 | $32.37 | $27.31 | 1,746,856 |
2019-01-10 | $32.22 | $32.41 | $31.87 | $32.20 | $27.17 | 1,677,763 |
2019-01-09 | $31.75 | $32.38 | $31.52 | $32.30 | $27.25 | 1,519,075 |
2019-01-08 | $31.79 | $32.09 | $31.12 | $31.61 | $26.67 | 2,285,264 |
2019-01-07 | $31.19 | $31.73 | $30.77 | $31.43 | $26.52 | 1,456,256 |
2019-01-04 | $30.54 | $31.40 | $30.53 | $31.34 | $26.44 | 2,171,063 |
2019-01-03 | $29.90 | $30.61 | $29.61 | $29.88 | $25.21 | 2,331,233 |
2019-01-02 | $28.73 | $30.33 | $28.73 | $30.05 | $25.35 | 3,202,145 |
2018-12-31 | $29.14 | $29.47 | $29.01 | $29.38 | $24.79 | 1,434,376 |
2018-12-28 | $29.23 | $29.34 | $28.73 | $29.00 | $24.47 | 2,218,608 |
2018-12-27 | $28.16 | $29.05 | $27.79 | $29.04 | $24.50 | 2,405,080 |
2018-12-26 | $27.24 | $28.80 | $26.77 | $28.76 | $24.27 | 2,129,745 |
2018-12-24 | $27.74 | $28.07 | $27.21 | $27.24 | $22.98 | 1,099,064 |
2018-12-21 | $28.37 | $28.92 | $28.07 | $28.13 | $23.73 | 4,465,808 |
2018-12-20 | $28.69 | $28.90 | $28.02 | $28.36 | $23.93 | 3,887,230 |
2018-12-19 | $28.98 | $29.90 | $28.52 | $28.81 | $24.31 | 3,094,749 |
2018-12-18 | $29.47 | $30.16 | $28.98 | $29.12 | $24.57 | 3,234,287 |
2018-12-17 | $29.40 | $30.10 | $29.04 | $29.26 | $24.69 | 2,663,287 |
2018-12-14 | $30.10 | $30.60 | $29.22 | $29.69 | $25.05 | 2,752,814 |
2018-12-13 | $30.32 | $30.67 | $30.13 | $30.35 | $25.61 | 3,423,499 |
2018-12-12 | $31.01 | $31.21 | $30.10 | $30.27 | $25.54 | 2,865,040 |
2018-12-11 | $31.38 | $31.73 | $29.96 | $30.31 | $25.57 | 3,352,598 |
2018-12-10 | $32.04 | $32.16 | $30.73 | $31.06 | $26.21 | 2,980,415 |
2018-12-07 | $32.43 | $33.24 | $32.04 | $32.25 | $27.21 | 3,342,223 |
2018-12-06 | $32.86 | $32.89 | $31.43 | $32.43 | $27.36 | 3,690,693 |
2018-12-04 | $35.70 | $35.77 | $33.51 | $33.61 | $28.36 | 3,365,424 |
2018-12-03 | $36.60 | $36.84 | $35.67 | $35.82 | $30.22 | 2,344,266 |
2018-11-30 | $36.21 | $36.52 | $35.70 | $35.91 | $30.30 | 2,887,240 |
2018-11-29 | $36.02 | $36.69 | $36.02 | $36.39 | $30.70 | 1,659,218 |
2018-11-28 | $35.69 | $36.61 | $35.55 | $36.61 | $30.89 | 2,130,210 |
2018-11-27 | $35.89 | $36.30 | $35.64 | $35.78 | $30.19 | 1,923,315 |
2018-11-26 | $36.11 | $36.50 | $35.82 | $36.15 | $30.50 | 1,820,655 |
2018-11-23 | $35.03 | $35.87 | $34.95 | $35.46 | $29.92 | 1,075,178 |
2018-11-21 | $34.94 | $36.00 | $34.77 | $35.48 | $29.94 | 1,691,677 |
2018-11-20 | $34.97 | $35.34 | $34.32 | $34.76 | $29.33 | 2,457,653 |
2018-11-19 | $36.08 | $36.30 | $35.19 | $35.41 | $29.88 | 2,880,720 |
2018-11-16 | $36.62 | $36.87 | $36.04 | $36.11 | $30.47 | 2,091,190 |
2018-11-15 | $36.50 | $37.10 | $36.00 | $37.03 | $31.24 | 1,972,539 |
2018-11-14 | $38.45 | $38.45 | $36.59 | $37.02 | $31.24 | 2,245,749 |
2018-11-13 | $37.28 | $38.84 | $37.24 | $38.01 | $32.07 | 3,363,485 |
2018-11-12 | $37.60 | $37.87 | $36.94 | $37.02 | $31.24 | 2,007,896 |
2018-11-09 | $37.81 | $38.19 | $37.27 | $37.71 | $31.82 | 2,286,117 |
2018-11-08 | $37.45 | $38.51 | $37.45 | $38.15 | $32.19 | 2,718,901 |
2018-11-07 | $37.51 | $38.27 | $37.31 | $38.05 | $32.10 | 2,150,692 |
2018-11-06 | $37.32 | $37.69 | $37.12 | $37.27 | $31.45 | 1,688,988 |
2018-11-05 | $37.13 | $37.81 | $37.13 | $37.39 | $31.55 | 2,468,314 |
2018-11-02 | $37.52 | $38.14 | $36.93 | $37.17 | $31.36 | 2,256,124 |
2018-11-01 | $36.57 | $37.01 | $36.20 | $36.95 | $31.18 | 2,243,505 |
2018-10-31 | $36.77 | $37.35 | $36.24 | $36.26 | $30.59 | 3,741,439 |
2018-10-30 | $35.09 | $36.38 | $34.89 | $36.25 | $30.59 | 4,730,495 |
2018-10-29 | $35.07 | $35.89 | $34.39 | $34.85 | $29.40 | 3,570,746 |
2018-10-26 | $34.22 | $35.08 | $33.82 | $34.51 | $29.12 | 2,758,025 |
2018-10-25 | $34.81 | $35.41 | $33.27 | $34.88 | $29.21 | 3,505,493 |
2018-10-24 | $36.03 | $36.29 | $33.88 | $34.00 | $28.47 | 2,557,165 |
2018-10-23 | $36.31 | $36.45 | $35.43 | $36.23 | $30.34 | 2,281,930 |
2018-10-22 | $37.80 | $37.85 | $36.97 | $37.08 | $31.05 | 2,148,032 |
2018-10-19 | $36.90 | $38.08 | $36.67 | $37.65 | $31.53 | 2,780,111 |
2018-10-18 | $37.91 | $38.26 | $36.97 | $37.19 | $31.14 | 2,601,117 |
2018-10-17 | $37.64 | $38.42 | $37.37 | $37.99 | $31.81 | 1,820,438 |
2018-10-16 | $37.29 | $37.68 | $36.78 | $37.65 | $31.53 | 1,974,947 |
2018-10-15 | $37.23 | $37.63 | $37.00 | $37.03 | $31.01 | 1,513,534 |
2018-10-12 | $37.63 | $37.92 | $36.51 | $37.32 | $31.25 | 3,507,445 |
2018-10-11 | $38.96 | $38.98 | $36.88 | $36.91 | $30.91 | 2,964,486 |
2018-10-10 | $39.79 | $40.30 | $39.00 | $39.00 | $32.66 | 2,746,273 |
2018-10-09 | $39.96 | $40.11 | $39.37 | $39.81 | $33.34 | 2,090,597 |
2018-10-08 | $39.45 | $40.63 | $39.10 | $40.23 | $33.69 | 1,943,572 |
2018-10-05 | $39.79 | $40.44 | $39.24 | $39.42 | $33.01 | 3,171,244 |
2018-10-04 | $39.66 | $40.27 | $39.60 | $39.76 | $33.30 | 3,337,225 |
2018-10-03 | $39.72 | $39.96 | $39.15 | $39.52 | $33.10 | 3,134,687 |
2018-10-02 | $39.19 | $39.74 | $38.78 | $39.40 | $32.99 | 2,112,675 |
2018-10-01 | $39.32 | $40.02 | $38.94 | $39.23 | $32.85 | 1,706,574 |
2018-09-28 | $38.91 | $39.21 | $38.32 | $39.07 | $32.72 | 2,863,504 |
2018-09-27 | $39.11 | $39.68 | $38.95 | $39.14 | $32.78 | 2,950,918 |
2018-09-26 | $39.53 | $39.82 | $38.71 | $38.85 | $32.53 | 2,164,928 |
2018-09-25 | $40.02 | $40.42 | $39.46 | $39.48 | $33.06 | 3,280,483 |
2018-09-24 | $40.49 | $40.76 | $39.56 | $39.83 | $33.35 | 3,070,266 |
2018-09-21 | $39.66 | $40.59 | $39.48 | $40.51 | $33.92 | 3,976,504 |
2018-09-20 | $39.36 | $40.01 | $39.36 | $39.48 | $33.06 | 2,611,965 |
2018-09-19 | $38.68 | $39.70 | $38.60 | $39.15 | $32.79 | 3,288,113 |
2018-09-18 | $36.72 | $38.61 | $36.67 | $38.49 | $32.23 | 4,028,133 |
2018-09-17 | $37.01 | $37.35 | $36.37 | $36.43 | $30.51 | 1,388,881 |
2018-09-14 | $36.24 | $37.16 | $36.22 | $36.90 | $30.90 | 1,847,737 |
2018-09-13 | $35.16 | $36.07 | $35.16 | $36.05 | $30.19 | 2,717,237 |
2018-09-12 | $35.73 | $35.85 | $35.00 | $35.16 | $29.44 | 1,916,892 |
2018-09-11 | $35.72 | $36.10 | $35.20 | $35.87 | $30.04 | 1,795,097 |
2018-09-10 | $36.56 | $36.72 | $35.60 | $35.94 | $30.10 | 1,485,945 |
2018-09-07 | $36.86 | $37.00 | $36.32 | $36.55 | $30.61 | 1,626,601 |
2018-09-06 | $37.41 | $37.66 | $36.64 | $36.66 | $30.70 | 1,514,311 |
2018-09-05 | $37.00 | $37.88 | $37.00 | $37.41 | $31.33 | 2,586,781 |
2018-09-04 | $36.70 | $37.63 | $36.70 | $37.06 | $31.03 | 2,545,481 |
2018-08-31 | $36.81 | $37.45 | $36.47 | $36.88 | $30.88 | 2,743,317 |
2018-08-30 | $36.40 | $37.39 | $36.40 | $36.76 | $30.78 | 3,522,203 |
2018-08-29 | $36.02 | $36.44 | $35.44 | $36.33 | $30.42 | 1,949,177 |
2018-08-28 | $36.39 | $36.39 | $35.77 | $35.99 | $30.14 | 1,481,221 |
2018-08-27 | $35.80 | $36.73 | $35.80 | $36.21 | $30.32 | 1,671,062 |
2018-08-24 | $35.40 | $35.83 | $35.32 | $35.56 | $29.78 | 1,663,074 |
2018-08-23 | $35.86 | $35.86 | $35.07 | $35.14 | $29.43 | 1,367,072 |
2018-08-22 | $36.17 | $36.17 | $35.73 | $35.88 | $30.05 | 1,055,039 |
2018-08-21 | $35.95 | $36.62 | $35.93 | $36.29 | $30.39 | 1,627,909 |
2018-08-20 | $36.00 | $36.22 | $35.79 | $35.96 | $30.11 | 1,269,295 |
2018-08-17 | $35.90 | $36.13 | $35.70 | $36.00 | $30.15 | 1,036,251 |
2018-08-16 | $35.71 | $36.21 | $35.50 | $36.01 | $30.16 | 2,167,814 |
2018-08-15 | $34.96 | $35.27 | $34.71 | $35.18 | $29.46 | 1,395,083 |
2018-08-14 | $35.07 | $35.49 | $35.07 | $35.34 | $29.59 | 1,380,170 |
2018-08-13 | $35.15 | $35.32 | $34.76 | $35.01 | $29.32 | 1,144,756 |
2018-08-10 | $35.44 | $35.44 | $34.57 | $35.18 | $29.46 | 1,939,718 |
2018-08-09 | $36.24 | $36.56 | $35.99 | $36.02 | $30.16 | 1,533,423 |
2018-08-08 | $36.28 | $36.41 | $36.02 | $36.28 | $30.38 | 1,524,145 |
2018-08-07 | $36.29 | $36.90 | $36.16 | $36.25 | $30.36 | 1,996,270 |
2018-08-06 | $36.45 | $36.62 | $35.92 | $36.04 | $30.18 | 1,912,854 |
2018-08-03 | $35.91 | $37.01 | $35.84 | $36.44 | $30.52 | 2,141,145 |
2018-08-02 | $36.99 | $37.00 | $35.33 | $35.88 | $30.05 | 3,971,262 |
2018-08-01 | $39.57 | $40.06 | $38.87 | $38.90 | $32.58 | 1,563,435 |
2018-07-31 | $40.66 | $41.28 | $39.45 | $39.73 | $33.27 | 3,287,030 |
2018-07-30 | $38.83 | $39.54 | $38.83 | $39.33 | $32.94 | 1,754,887 |
2018-07-27 | $38.75 | $39.30 | $38.62 | $38.80 | $32.49 | 1,184,853 |
2018-07-26 | $38.19 | $39.02 | $38.10 | $38.76 | $32.24 | 1,914,940 |
2018-07-25 | $38.41 | $38.41 | $36.96 | $37.97 | $31.59 | 1,912,546 |
2018-07-24 | $38.18 | $38.63 | $38.15 | $38.40 | $31.94 | 1,509,068 |
2018-07-23 | $37.41 | $38.30 | $37.41 | $38.20 | $31.78 | 1,594,901 |
2018-07-20 | $37.36 | $37.68 | $37.05 | $37.53 | $31.22 | 1,335,516 |
2018-07-19 | $38.15 | $38.25 | $37.44 | $37.49 | $31.19 | 1,532,400 |
2018-07-18 | $38.08 | $38.36 | $37.78 | $38.24 | $31.81 | 1,461,879 |
2018-07-17 | $38.10 | $38.34 | $37.95 | $38.17 | $31.75 | 869,518 |
2018-07-16 | $37.81 | $38.18 | $37.74 | $38.14 | $31.73 | 715,821 |
2018-07-13 | $37.48 | $37.85 | $37.24 | $37.66 | $31.33 | 1,379,918 |
2018-07-12 | $37.87 | $37.90 | $37.17 | $37.70 | $31.36 | 1,602,925 |
2018-07-11 | $38.42 | $38.65 | $37.48 | $37.50 | $31.19 | 1,254,289 |
2018-07-10 | $39.55 | $39.55 | $38.63 | $38.82 | $32.29 | 1,793,607 |
2018-07-09 | $38.42 | $39.47 | $38.29 | $39.42 | $32.79 | 1,741,115 |
2018-07-06 | $37.60 | $38.28 | $37.44 | $38.12 | $31.71 | 1,758,765 |
2018-07-05 | $37.69 | $37.85 | $37.44 | $37.77 | $31.42 | 1,630,317 |
2018-07-03 | $37.66 | $38.19 | $37.50 | $37.55 | $31.24 | 771,901 |
2018-07-02 | $36.78 | $37.62 | $36.76 | $37.59 | $31.27 | 1,606,879 |
2018-06-29 | $37.25 | $37.86 | $36.99 | $36.99 | $30.77 | 1,278,598 |
2018-06-28 | $36.63 | $37.17 | $36.15 | $36.94 | $30.73 | 1,602,774 |
2018-06-27 | $37.80 | $38.00 | $36.56 | $36.64 | $30.48 | 1,750,016 |
2018-06-26 | $38.18 | $38.18 | $37.54 | $37.88 | $31.51 | 1,440,142 |
2018-06-25 | $37.93 | $38.36 | $37.75 | $38.11 | $31.70 | 1,546,029 |
2018-06-22 | $38.17 | $38.34 | $37.89 | $37.99 | $31.60 | 2,693,999 |
2018-06-21 | $37.97 | $38.13 | $37.70 | $37.88 | $31.51 | 1,111,480 |
2018-06-20 | $38.60 | $38.78 | $37.99 | $38.03 | $31.64 | 1,277,554 |
2018-06-19 | $38.26 | $38.64 | $38.21 | $38.53 | $32.05 | 1,613,582 |
2018-06-18 | $38.79 | $38.94 | $38.31 | $38.61 | $32.12 | 1,334,327 |
2018-06-15 | $38.62 | $39.21 | $38.23 | $39.14 | $32.56 | 3,155,390 |
2018-06-14 | $38.93 | $39.13 | $38.61 | $38.83 | $32.30 | 2,318,788 |
2018-06-13 | $39.14 | $39.34 | $38.69 | $38.92 | $32.38 | 2,703,202 |
2018-06-12 | $39.12 | $39.37 | $38.92 | $39.13 | $32.55 | 2,214,653 |
2018-06-11 | $39.60 | $39.80 | $39.29 | $39.37 | $32.75 | 1,124,765 |
2018-06-08 | $39.32 | $39.64 | $39.12 | $39.35 | $32.73 | 1,566,961 |
2018-06-07 | $39.10 | $39.40 | $38.92 | $39.25 | $32.65 | 1,597,146 |
2018-06-06 | $38.86 | $39.41 | $38.76 | $38.97 | $32.42 | 2,103,664 |
2018-06-05 | $38.71 | $38.94 | $37.98 | $38.63 | $32.13 | 1,686,963 |
2018-06-04 | $39.09 | $39.47 | $38.90 | $38.91 | $32.37 | 2,767,207 |
2018-06-01 | $39.25 | $39.68 | $39.06 | $39.12 | $32.54 | 2,354,520 |
2018-05-31 | $38.13 | $39.07 | $37.87 | $38.81 | $32.28 | 5,107,934 |
2018-05-30 | $37.72 | $38.25 | $37.39 | $38.15 | $31.74 | 2,050,205 |
2018-05-29 | $38.05 | $38.35 | $36.91 | $37.19 | $30.94 | 2,077,315 |
2018-05-25 | $38.31 | $38.83 | $38.24 | $38.69 | $32.18 | 1,667,348 |
2018-05-24 | $38.43 | $38.67 | $38.11 | $38.54 | $32.06 | 1,782,273 |
2018-05-23 | $38.82 | $38.88 | $38.21 | $38.51 | $32.03 | 1,196,505 |
2018-05-22 | $38.81 | $39.14 | $38.74 | $39.07 | $32.50 | 1,286,375 |
2018-05-21 | $38.95 | $39.01 | $38.66 | $38.79 | $32.27 | 966,729 |
2018-05-18 | $38.76 | $39.04 | $38.35 | $38.63 | $32.13 | 2,966,283 |
2018-05-17 | $38.53 | $39.11 | $38.43 | $38.86 | $32.33 | 2,641,804 |
2018-05-16 | $38.05 | $38.69 | $38.05 | $38.47 | $32.00 | 2,761,922 |
2018-05-15 | $37.88 | $38.40 | $37.83 | $38.11 | $31.70 | 2,109,059 |
2018-05-14 | $38.10 | $38.45 | $37.78 | $37.88 | $31.51 | 2,439,355 |
2018-05-11 | $38.13 | $38.78 | $37.80 | $37.95 | $31.57 | 2,972,367 |
2018-05-10 | $37.76 | $38.18 | $37.57 | $38.01 | $31.62 | 3,074,474 |
2018-05-09 | $38.21 | $38.26 | $37.64 | $37.76 | $31.41 | 3,870,395 |
2018-05-08 | $39.72 | $39.80 | $38.05 | $38.25 | $31.82 | 5,605,826 |
2018-05-07 | $39.94 | $39.98 | $39.42 | $39.61 | $32.95 | 2,436,279 |
2018-05-04 | $38.83 | $39.95 | $38.75 | $39.86 | $33.16 | 3,922,675 |
2018-05-03 | $39.36 | $40.00 | $38.93 | $39.05 | $32.48 | 3,501,516 |
2018-05-02 | $40.39 | $41.69 | $39.60 | $39.78 | $33.09 | 8,186,911 |
2018-05-01 | $48.21 | $48.38 | $47.59 | $47.90 | $39.85 | 1,250,175 |
2018-04-30 | $48.94 | $49.24 | $48.38 | $48.38 | $40.24 | 1,292,324 |
2018-04-27 | $48.00 | $48.96 | $47.97 | $48.92 | $40.69 | 1,469,675 |
2018-04-26 | $48.34 | $48.68 | $48.02 | $48.40 | $40.07 | 1,142,186 |
2018-04-25 | $48.35 | $48.69 | $47.73 | $48.46 | $40.12 | 1,062,245 |
2018-04-24 | $48.91 | $49.33 | $47.96 | $48.24 | $39.94 | 953,250 |
2018-04-23 | $49.11 | $49.16 | $48.59 | $48.79 | $40.40 | 708,725 |
2018-04-20 | $48.95 | $49.03 | $48.46 | $48.88 | $40.47 | 1,669,578 |
2018-04-19 | $48.12 | $48.85 | $48.06 | $48.73 | $40.35 | 1,294,726 |
2018-04-18 | $47.83 | $48.11 | $47.59 | $48.03 | $39.77 | 2,713,263 |
2018-04-17 | $48.31 | $48.31 | $47.45 | $47.56 | $39.38 | 1,134,409 |
2018-04-16 | $47.96 | $48.23 | $47.67 | $47.95 | $39.70 | 1,590,534 |
2018-04-13 | $48.38 | $48.48 | $47.37 | $47.51 | $39.34 | 1,116,549 |
2018-04-12 | $47.19 | $48.17 | $47.04 | $47.99 | $39.73 | 1,189,030 |
2018-04-11 | $47.08 | $47.31 | $46.74 | $46.81 | $38.76 | 1,150,466 |
2018-04-10 | $47.22 | $47.98 | $47.04 | $47.63 | $39.44 | 1,505,927 |
2018-04-09 | $47.00 | $47.47 | $46.38 | $46.45 | $38.46 | 1,831,132 |
2018-04-06 | $47.50 | $47.61 | $46.21 | $46.59 | $38.57 | 1,700,123 |
2018-04-05 | $48.02 | $48.22 | $47.56 | $47.95 | $39.70 | 1,357,452 |
2018-04-04 | $46.30 | $47.82 | $46.30 | $47.68 | $39.48 | 1,078,118 |
2018-04-03 | $47.14 | $47.36 | $46.48 | $47.17 | $39.05 | 1,512,503 |
2018-04-02 | $47.67 | $47.96 | $45.91 | $46.68 | $38.65 | 1,766,731 |
2018-03-29 | $47.64 | $48.06 | $47.39 | $47.61 | $39.42 | 1,383,860 |
2018-03-28 | $47.59 | $47.85 | $46.70 | $47.29 | $39.15 | 1,797,748 |
2018-03-27 | $48.25 | $48.62 | $47.18 | $47.47 | $39.30 | 1,507,080 |
2018-03-26 | $47.86 | $48.32 | $47.11 | $48.24 | $39.94 | 1,897,456 |
2018-03-23 | $48.80 | $48.80 | $46.87 | $46.98 | $38.90 | 1,351,896 |
2018-03-22 | $49.94 | $50.15 | $48.52 | $48.62 | $40.26 | 941,561 |
2018-03-21 | $50.44 | $51.17 | $50.14 | $50.63 | $41.92 | 1,099,577 |
2018-03-20 | $50.21 | $50.51 | $50.05 | $50.27 | $41.62 | 846,658 |
2018-03-19 | $50.31 | $50.50 | $49.34 | $49.87 | $41.29 | 895,422 |
2018-03-16 | $50.00 | $50.79 | $49.81 | $50.28 | $41.63 | 2,379,665 |
2018-03-15 | $49.80 | $50.24 | $49.49 | $49.81 | $41.24 | 1,053,597 |
2018-03-14 | $50.60 | $50.75 | $49.38 | $49.51 | $40.99 | 1,108,153 |
2018-03-13 | $51.12 | $51.20 | $50.21 | $50.32 | $41.66 | 1,077,645 |
2018-03-12 | $51.15 | $51.33 | $50.64 | $50.69 | $41.97 | 1,416,687 |
2018-03-09 | $50.18 | $51.23 | $49.81 | $51.19 | $42.38 | 1,383,369 |
2018-03-08 | $50.06 | $50.06 | $49.09 | $49.63 | $41.09 | 1,219,724 |
2018-03-07 | $49.32 | $50.07 | $49.21 | $49.94 | $41.35 | 1,267,308 |
2018-03-06 | $50.18 | $50.24 | $49.28 | $49.96 | $41.36 | 1,304,145 |
2018-03-05 | $48.71 | $50.33 | $48.52 | $49.96 | $41.36 | 1,431,433 |
2018-03-02 | $48.93 | $49.26 | $47.79 | $49.15 | $40.69 | 1,940,069 |
2018-03-01 | $50.90 | $51.15 | $49.11 | $49.31 | $40.83 | 2,398,822 |
2018-02-28 | $52.22 | $52.45 | $50.95 | $50.96 | $42.19 | 1,939,918 |
2018-02-27 | $52.35 | $53.06 | $51.94 | $51.94 | $43.00 | 1,339,262 |
2018-02-26 | $51.96 | $52.50 | $51.77 | $52.41 | $43.39 | 990,253 |
2018-02-23 | $51.41 | $51.77 | $51.23 | $51.73 | $42.83 | 1,077,448 |
2018-02-22 | $52.11 | $52.23 | $51.16 | $51.26 | $42.44 | 1,928,862 |
2018-02-21 | $52.39 | $52.86 | $51.96 | $51.98 | $43.04 | 1,343,555 |
2018-02-20 | $52.27 | $52.68 | $52.06 | $52.34 | $43.34 | 1,334,450 |
2018-02-16 | $51.84 | $52.81 | $51.06 | $52.45 | $43.43 | 1,484,323 |
2018-02-15 | $52.80 | $53.10 | $51.81 | $52.15 | $43.18 | 1,407,357 |
2018-02-14 | $50.46 | $52.60 | $50.41 | $52.45 | $43.43 | 1,586,455 |
2018-02-13 | $50.65 | $51.16 | $50.18 | $50.82 | $42.08 | 2,312,524 |
2018-02-12 | $49.59 | $50.93 | $49.27 | $50.48 | $41.80 | 3,565,636 |
2018-02-09 | $48.44 | $49.63 | $47.53 | $49.21 | $40.74 | 2,074,272 |
2018-02-08 | $50.64 | $50.64 | $47.84 | $47.87 | $39.63 | 2,450,121 |
2018-02-07 | $50.37 | $51.23 | $50.21 | $50.58 | $41.88 | 2,809,683 |
2018-02-06 | $49.17 | $50.89 | $48.49 | $50.64 | $41.93 | 2,257,953 |
2018-02-05 | $52.09 | $52.60 | $50.20 | $50.43 | $41.75 | 2,385,806 |
2018-02-02 | $53.20 | $54.73 | $52.68 | $52.71 | $43.64 | 2,391,168 |
2018-02-01 | $52.39 | $54.32 | $50.40 | $53.28 | $44.11 | 3,787,906 |
2018-01-31 | $53.60 | $53.79 | $53.04 | $53.19 | $44.04 | 2,898,745 |
2018-01-30 | $54.68 | $54.90 | $53.67 | $53.67 | $44.44 | 1,994,950 |
2018-01-29 | $55.79 | $56.28 | $55.25 | $55.26 | $45.75 | 1,294,407 |
2018-01-26 | $55.03 | $55.81 | $54.85 | $55.74 | $46.15 | 1,585,460 |
2018-01-25 | $56.18 | $56.19 | $54.96 | $55.03 | $45.38 | 1,686,272 |
2018-01-24 | $56.49 | $57.12 | $55.87 | $55.96 | $46.14 | 1,605,701 |
2018-01-23 | $55.86 | $56.44 | $55.69 | $56.20 | $46.34 | 1,132,811 |
2018-01-22 | $56.02 | $56.16 | $55.74 | $56.10 | $46.26 | 1,130,918 |
2018-01-19 | $56.34 | $56.52 | $55.55 | $55.99 | $46.17 | 1,822,897 |
2018-01-18 | $56.62 | $56.96 | $56.04 | $56.14 | $46.29 | 1,166,032 |
2018-01-17 | $55.84 | $56.55 | $55.65 | $56.35 | $46.46 | 2,130,740 |
2018-01-16 | $58.19 | $58.19 | $55.37 | $55.54 | $45.80 | 3,414,993 |
2018-01-12 | $58.61 | $58.73 | $58.29 | $58.59 | $48.31 | 997,333 |
2018-01-11 | $57.90 | $58.50 | $57.84 | $58.22 | $48.01 | 1,268,055 |
2018-01-10 | $57.02 | $57.85 | $56.73 | $57.52 | $47.43 | 1,162,785 |
2018-01-09 | $56.72 | $57.42 | $56.66 | $56.96 | $46.97 | 1,209,359 |
2018-01-08 | $56.05 | $56.54 | $55.83 | $56.47 | $46.56 | 1,571,142 |
2018-01-05 | $56.00 | $56.04 | $55.48 | $55.99 | $46.17 | 992,652 |
2018-01-04 | $55.58 | $56.22 | $55.46 | $55.75 | $45.97 | 1,017,392 |
2018-01-03 | $54.85 | $55.36 | $54.75 | $55.26 | $45.56 | 1,448,963 |
2018-01-02 | $55.44 | $55.58 | $54.60 | $54.86 | $45.24 | 771,595 |
2017-12-29 | $55.35 | $55.44 | $54.89 | $54.89 | $45.26 | 693,320 |
2017-12-28 | $54.96 | $55.17 | $54.73 | $55.14 | $45.47 | 564,121 |
2017-12-27 | $54.76 | $54.87 | $54.56 | $54.75 | $45.14 | 862,965 |
2017-12-26 | $54.75 | $55.13 | $54.66 | $54.75 | $45.14 | 383,987 |
2017-12-22 | $55.08 | $55.08 | $54.39 | $54.79 | $45.18 | 887,672 |
2017-12-21 | $54.99 | $55.43 | $54.78 | $54.83 | $45.21 | 1,187,767 |
2017-12-20 | $54.75 | $54.92 | $54.35 | $54.80 | $45.19 | 1,211,497 |
2017-12-19 | $54.35 | $54.44 | $53.98 | $54.21 | $44.70 | 2,982,432 |
2017-12-18 | $54.51 | $54.51 | $53.84 | $53.95 | $44.48 | 2,344,534 |
2017-12-15 | $54.37 | $54.56 | $53.96 | $54.03 | $44.55 | 2,602,519 |
2017-12-14 | $55.07 | $55.12 | $54.14 | $54.26 | $44.74 | 2,303,899 |
2017-12-13 | $56.29 | $56.43 | $54.93 | $54.94 | $45.30 | 2,303,074 |
2017-12-12 | $56.82 | $56.82 | $55.94 | $56.40 | $46.50 | 2,475,043 |
2017-12-11 | $57.49 | $57.55 | $56.50 | $56.65 | $46.71 | 1,287,820 |
2017-12-08 | $56.95 | $57.50 | $56.87 | $57.49 | $47.40 | 768,902 |
2017-12-07 | $56.07 | $56.91 | $56.07 | $56.79 | $46.83 | 642,139 |
2017-12-06 | $56.42 | $56.84 | $56.30 | $56.34 | $46.46 | 838,673 |
2017-12-05 | $57.18 | $57.41 | $56.41 | $56.52 | $46.60 | 921,561 |
2017-12-04 | $57.35 | $57.49 | $56.98 | $57.02 | $47.02 | 982,234 |
2017-12-01 | $56.72 | $56.94 | $55.07 | $56.48 | $46.57 | 1,448,115 |
2017-11-30 | $56.82 | $57.37 | $56.40 | $56.62 | $46.69 | 2,244,698 |
2017-11-29 | $55.62 | $56.62 | $55.55 | $56.42 | $46.52 | 1,583,539 |
2017-11-28 | $54.09 | $55.40 | $53.97 | $55.23 | $45.54 | 1,450,582 |
2017-11-27 | $54.09 | $54.22 | $53.91 | $53.94 | $44.48 | 896,021 |
2017-11-24 | $54.02 | $54.21 | $53.93 | $54.09 | $44.60 | 542,625 |
2017-11-22 | $53.87 | $54.10 | $53.77 | $53.90 | $44.44 | 938,614 |
2017-11-21 | $54.00 | $54.22 | $53.69 | $53.87 | $44.42 | 739,530 |
2017-11-20 | $53.64 | $53.90 | $53.46 | $53.88 | $44.43 | 1,028,014 |
2017-11-17 | $53.02 | $53.60 | $52.93 | $53.46 | $44.08 | 1,295,746 |
2017-11-16 | $53.19 | $53.61 | $53.08 | $53.25 | $43.91 | 1,772,292 |
2017-11-15 | $52.26 | $53.13 | $52.17 | $52.89 | $43.61 | 1,794,512 |
2017-11-14 | $52.56 | $52.97 | $52.39 | $52.81 | $43.54 | 1,500,871 |
2017-11-13 | $52.20 | $53.06 | $52.20 | $52.82 | $43.55 | 1,727,929 |
2017-11-10 | $52.53 | $52.61 | $52.30 | $52.42 | $43.22 | 1,274,351 |
2017-11-09 | $52.40 | $52.70 | $52.16 | $52.53 | $43.31 | 1,340,047 |
2017-11-08 | $52.59 | $52.78 | $52.31 | $52.64 | $43.40 | 1,295,204 |
2017-11-07 | $53.06 | $53.36 | $52.59 | $52.70 | $43.45 | 1,529,736 |
2017-11-06 | $52.74 | $53.17 | $52.54 | $53.07 | $43.76 | 1,279,616 |
2017-11-03 | $52.75 | $52.98 | $52.27 | $52.46 | $43.26 | 1,529,606 |
2017-11-02 | $51.97 | $53.09 | $51.79 | $52.91 | $43.63 | 1,924,700 |
2017-11-01 | $52.29 | $52.79 | $51.97 | $52.00 | $42.88 | 1,505,922 |
2017-10-31 | $52.28 | $52.58 | $51.98 | $52.04 | $42.91 | 1,086,549 |
2017-10-30 | $52.17 | $52.63 | $52.04 | $52.40 | $43.21 | 1,669,839 |
2017-10-27 | $52.58 | $52.79 | $52.23 | $52.45 | $43.25 | 941,395 |
2017-10-26 | $52.66 | $53.15 | $52.15 | $52.93 | $43.45 | 1,729,209 |
2017-10-25 | $52.89 | $52.93 | $51.94 | $52.22 | $42.87 | 959,392 |
2017-10-24 | $52.66 | $52.92 | $52.46 | $52.82 | $43.36 | 898,357 |
2017-10-23 | $52.33 | $52.55 | $52.18 | $52.36 | $42.99 | 971,166 |
2017-10-20 | $52.87 | $52.91 | $52.23 | $52.29 | $42.93 | 903,159 |
2017-10-19 | $51.85 | $52.28 | $51.64 | $52.28 | $42.92 | 579,706 |
2017-10-18 | $52.07 | $52.30 | $51.93 | $52.19 | $42.85 | 512,864 |
2017-10-17 | $52.61 | $52.69 | $51.88 | $52.00 | $42.69 | 437,901 |
2017-10-16 | $52.17 | $52.54 | $52.02 | $52.42 | $43.03 | 589,098 |
2017-10-13 | $51.90 | $52.37 | $51.57 | $51.97 | $42.67 | 1,001,053 |
2017-10-12 | $52.26 | $52.41 | $51.97 | $52.01 | $42.70 | 996,545 |
2017-10-11 | $52.30 | $52.36 | $51.84 | $52.23 | $42.88 | 796,093 |
2017-10-10 | $52.29 | $52.53 | $52.03 | $52.43 | $43.04 | 761,823 |
2017-10-09 | $52.66 | $52.68 | $52.21 | $52.29 | $42.93 | 466,947 |
2017-10-06 | $52.59 | $52.75 | $52.04 | $52.54 | $43.13 | 697,849 |
2017-10-05 | $51.66 | $52.40 | $51.41 | $52.30 | $42.94 | 673,022 |
2017-10-04 | $51.42 | $51.82 | $51.36 | $51.64 | $42.39 | 682,730 |
2017-10-03 | $51.58 | $51.68 | $50.94 | $51.53 | $42.30 | 826,442 |
2017-10-02 | $51.27 | $51.75 | $50.99 | $51.61 | $42.37 | 648,176 |
2017-09-29 | $51.02 | $51.29 | $50.89 | $51.13 | $41.98 | 685,758 |
2017-09-28 | $51.28 | $51.35 | $50.73 | $51.09 | $41.94 | 1,011,035 |
2017-09-27 | $51.25 | $51.50 | $50.96 | $51.33 | $42.14 | 901,379 |
2017-09-26 | $50.36 | $50.69 | $50.17 | $50.52 | $41.47 | 664,919 |
2017-09-25 | $49.96 | $50.53 | $49.96 | $50.39 | $41.37 | 611,719 |
2017-09-22 | $49.80 | $50.21 | $49.72 | $50.12 | $41.15 | 580,523 |
2017-09-21 | $49.72 | $50.20 | $49.49 | $50.03 | $41.07 | 967,416 |
2017-09-20 | $49.45 | $50.05 | $49.17 | $49.68 | $40.79 | 869,762 |
2017-09-19 | $49.02 | $49.47 | $48.90 | $49.26 | $40.44 | 1,039,457 |
2017-09-18 | $48.52 | $49.11 | $48.46 | $48.97 | $40.20 | 706,625 |
2017-09-15 | $47.88 | $48.44 | $47.77 | $48.43 | $39.76 | 1,863,206 |
2017-09-14 | $48.48 | $48.48 | $47.93 | $48.06 | $39.46 | 802,959 |
2017-09-13 | $48.34 | $48.53 | $48.07 | $48.47 | $39.79 | 962,946 |
2017-09-12 | $48.25 | $48.61 | $48.10 | $48.53 | $39.84 | 743,014 |
2017-09-11 | $47.80 | $48.24 | $47.56 | $48.04 | $39.44 | 939,351 |
2017-09-08 | $46.36 | $47.23 | $46.25 | $47.11 | $38.68 | 861,101 |
2017-09-07 | $47.71 | $47.71 | $46.08 | $46.43 | $38.12 | 1,531,583 |
2017-09-06 | $47.79 | $48.04 | $47.67 | $47.77 | $39.22 | 1,102,315 |
2017-09-05 | $48.19 | $48.21 | $47.36 | $47.58 | $39.06 | 1,476,831 |
2017-09-01 | $48.34 | $48.78 | $48.21 | $48.60 | $39.90 | 627,193 |
2017-08-31 | $48.32 | $48.45 | $48.01 | $48.18 | $39.55 | 1,135,466 |
2017-08-30 | $47.97 | $48.30 | $47.97 | $48.15 | $39.53 | 728,487 |
2017-08-29 | $47.58 | $48.05 | $47.50 | $47.93 | $39.35 | 766,268 |
2017-08-28 | $48.56 | $48.67 | $48.15 | $48.27 | $39.63 | 653,649 |
2017-08-25 | $48.55 | $48.74 | $48.32 | $48.55 | $39.86 | 707,941 |
2017-08-24 | $48.00 | $48.49 | $47.90 | $48.38 | $39.72 | 1,599,574 |
2017-08-23 | $47.53 | $48.27 | $47.19 | $47.94 | $39.36 | 1,073,228 |
2017-08-22 | $47.52 | $47.85 | $47.52 | $47.84 | $39.27 | 1,396,608 |
2017-08-21 | $47.93 | $48.07 | $47.19 | $47.33 | $38.86 | 1,632,001 |
2017-08-18 | $48.00 | $48.27 | $47.75 | $47.93 | $39.35 | 1,605,263 |
2017-08-17 | $49.32 | $49.52 | $48.13 | $48.16 | $39.54 | 1,744,807 |
2017-08-16 | $50.26 | $50.40 | $49.40 | $49.50 | $40.64 | 1,187,901 |
2017-08-15 | $50.34 | $50.57 | $49.95 | $50.06 | $41.10 | 978,995 |
2017-08-14 | $50.25 | $50.49 | $49.82 | $49.86 | $40.93 | 1,143,731 |
2017-08-11 | $50.08 | $50.36 | $49.65 | $49.70 | $40.80 | 743,811 |
2017-08-10 | $50.40 | $50.51 | $49.90 | $49.94 | $41.00 | 1,386,790 |
2017-08-09 | $50.39 | $50.78 | $50.17 | $50.76 | $41.67 | 1,276,739 |
2017-08-08 | $50.46 | $51.43 | $50.46 | $50.75 | $41.66 | 881,870 |
2017-08-07 | $50.77 | $50.99 | $50.54 | $50.60 | $41.54 | 694,766 |
2017-08-04 | $50.56 | $51.10 | $50.50 | $50.80 | $41.70 | 884,520 |
2017-08-03 | $50.26 | $50.55 | $50.02 | $50.18 | $41.20 | 1,071,835 |
2017-08-02 | $50.00 | $50.59 | $49.94 | $50.23 | $41.24 | 1,174,758 |
2017-08-01 | $50.42 | $50.59 | $49.81 | $50.32 | $41.31 | 1,413,479 |
2017-07-31 | $50.10 | $50.67 | $50.04 | $50.13 | $41.15 | 1,363,642 |
2017-07-28 | $48.97 | $49.96 | $48.34 | $49.80 | $40.88 | 1,379,248 |
2017-07-27 | $48.13 | $48.68 | $47.75 | $48.44 | $39.77 | 1,020,698 |
2017-07-26 | $48.66 | $48.87 | $48.07 | $48.23 | $39.41 | 650,204 |
2017-07-25 | $48.84 | $48.97 | $48.57 | $48.66 | $39.76 | 917,766 |
2017-07-24 | $47.79 | $48.28 | $47.55 | $48.16 | $39.35 | 821,379 |
2017-07-21 | $47.70 | $48.07 | $47.57 | $47.80 | $39.06 | 964,813 |
2017-07-20 | $48.18 | $48.41 | $47.72 | $47.74 | $39.01 | 867,921 |
2017-07-19 | $47.77 | $48.14 | $47.62 | $48.14 | $39.33 | 928,296 |
2017-07-18 | $47.41 | $47.76 | $47.07 | $47.66 | $38.94 | 646,919 |
2017-07-17 | $47.55 | $47.92 | $47.23 | $47.80 | $39.06 | 694,630 |
2017-07-14 | $47.56 | $47.88 | $47.32 | $47.66 | $38.94 | 768,839 |
2017-07-13 | $47.43 | $48.20 | $47.36 | $48.15 | $39.34 | 825,243 |
2017-07-12 | $47.42 | $47.67 | $47.16 | $47.41 | $38.74 | 853,516 |
2017-07-11 | $47.69 | $47.79 | $47.34 | $47.46 | $38.78 | 749,143 |
2017-07-10 | $47.48 | $47.93 | $47.46 | $47.64 | $38.93 | 785,121 |
2017-07-07 | $47.44 | $47.72 | $47.09 | $47.54 | $38.84 | 800,594 |
2017-07-06 | $47.12 | $47.98 | $46.94 | $47.32 | $38.66 | 1,194,167 |
2017-07-05 | $47.30 | $47.39 | $46.79 | $47.11 | $38.49 | 1,181,637 |
2017-07-03 | $47.05 | $47.90 | $46.87 | $47.23 | $38.59 | 720,122 |
2017-06-30 | $46.84 | $46.87 | $46.25 | $46.63 | $38.10 | 1,134,757 |
2017-06-29 | $47.30 | $47.60 | $46.20 | $46.57 | $38.05 | 934,884 |
2017-06-28 | $46.02 | $46.54 | $46.02 | $46.44 | $37.95 | 689,742 |
2017-06-27 | $45.51 | $45.93 | $45.29 | $45.57 | $37.23 | 861,648 |
2017-06-26 | $45.26 | $45.69 | $44.81 | $45.37 | $37.07 | 890,645 |
2017-06-23 | $45.47 | $45.57 | $44.95 | $45.11 | $36.86 | 1,653,142 |
2017-06-22 | $45.64 | $45.70 | $45.03 | $45.35 | $37.05 | 1,210,055 |
2017-06-21 | $47.11 | $47.11 | $45.72 | $45.83 | $37.45 | 1,283,379 |
2017-06-20 | $47.66 | $47.80 | $46.99 | $47.02 | $38.42 | 947,639 |
2017-06-19 | $47.67 | $47.96 | $47.42 | $47.90 | $39.14 | 1,202,612 |
2017-06-16 | $47.29 | $47.51 | $46.96 | $47.50 | $38.81 | 1,485,795 |
2017-06-15 | $46.81 | $47.39 | $46.77 | $47.25 | $38.61 | 842,327 |
2017-06-14 | $46.70 | $47.20 | $46.08 | $47.10 | $38.48 | 1,337,464 |
2017-06-13 | $46.99 | $47.32 | $46.79 | $47.16 | $38.53 | 1,607,894 |
2017-06-12 | $46.50 | $47.20 | $46.35 | $46.81 | $38.25 | 1,914,281 |
2017-06-09 | $45.43 | $46.54 | $45.20 | $46.49 | $37.99 | 1,515,924 |
2017-06-08 | $44.15 | $45.50 | $44.07 | $45.10 | $36.85 | 1,672,444 |
2017-06-07 | $43.85 | $44.30 | $43.55 | $44.08 | $36.02 | 1,530,595 |
2017-06-06 | $44.35 | $44.50 | $43.57 | $43.80 | $35.79 | 1,541,688 |
2017-06-05 | $45.24 | $45.29 | $44.72 | $44.79 | $36.60 | 1,243,800 |
2017-06-02 | $45.23 | $45.46 | $44.91 | $45.22 | $36.95 | 1,149,618 |
2017-06-01 | $45.27 | $45.77 | $44.97 | $45.60 | $37.26 | 1,814,017 |
2017-05-31 | $45.08 | $45.08 | $44.42 | $44.98 | $36.75 | 1,605,666 |
2017-05-30 | $44.85 | $45.19 | $44.76 | $45.01 | $36.78 | 1,406,437 |
2017-05-26 | $45.16 | $45.28 | $44.97 | $45.05 | $36.81 | 1,667,805 |
2017-05-25 | $45.59 | $45.81 | $45.35 | $45.40 | $37.10 | 1,273,088 |
2017-05-24 | $45.89 | $45.89 | $45.21 | $45.39 | $37.09 | 893,280 |
2017-05-23 | $45.36 | $45.92 | $45.13 | $45.70 | $37.34 | 954,078 |
2017-05-22 | $45.72 | $45.77 | $45.15 | $45.34 | $37.05 | 1,101,305 |
2017-05-19 | $45.31 | $45.76 | $45.10 | $45.49 | $37.17 | 1,067,283 |
2017-05-18 | $44.85 | $45.74 | $44.70 | $45.26 | $36.98 | 1,372,833 |
2017-05-17 | $45.45 | $45.87 | $44.71 | $44.91 | $36.69 | 1,765,537 |
2017-05-16 | $46.41 | $46.67 | $46.26 | $46.57 | $38.05 | 1,080,780 |
2017-05-15 | $45.95 | $46.42 | $45.95 | $46.31 | $37.84 | 1,115,510 |
2017-05-12 | $45.81 | $46.07 | $45.59 | $45.78 | $37.41 | 1,027,714 |
2017-05-11 | $46.22 | $46.36 | $45.67 | $46.20 | $37.75 | 871,679 |
2017-05-10 | $46.19 | $46.54 | $46.09 | $46.38 | $37.90 | 883,435 |
2017-05-09 | $46.84 | $47.06 | $46.24 | $46.39 | $37.90 | 1,218,312 |
2017-05-08 | $46.68 | $46.82 | $46.49 | $46.76 | $38.21 | 1,041,303 |
2017-05-05 | $46.71 | $46.74 | $46.23 | $46.58 | $38.06 | 674,192 |
2017-05-04 | $47.00 | $47.26 | $46.54 | $46.67 | $38.13 | 1,280,484 |
2017-05-03 | $46.18 | $46.61 | $46.09 | $46.52 | $38.01 | 1,154,906 |
2017-05-02 | $46.62 | $46.73 | $46.15 | $46.43 | $37.94 | 1,536,219 |
2017-05-01 | $46.57 | $46.75 | $46.08 | $46.61 | $38.08 | 1,369,426 |
2017-04-28 | $46.41 | $46.99 | $46.31 | $46.33 | $37.86 | 1,216,008 |
2017-04-27 | $47.40 | $47.56 | $46.42 | $46.85 | $38.28 | 2,116,345 |
2017-04-26 | $46.93 | $47.14 | $46.66 | $46.93 | $38.35 | 1,631,460 |
2017-04-25 | $47.28 | $47.33 | $46.74 | $47.14 | $38.35 | 1,120,657 |
2017-04-24 | $46.70 | $46.94 | $46.34 | $46.77 | $38.05 | 1,712,721 |
2017-04-21 | $45.65 | $45.84 | $45.40 | $45.52 | $37.04 | 1,334,406 |
2017-04-20 | $45.33 | $45.98 | $45.14 | $45.76 | $37.23 | 1,051,859 |
2017-04-19 | $45.41 | $45.64 | $44.91 | $45.04 | $36.64 | 976,467 |
2017-04-18 | $45.07 | $45.39 | $44.61 | $44.96 | $36.58 | 1,506,078 |
2017-04-17 | $44.90 | $45.55 | $44.65 | $45.52 | $37.04 | 1,101,650 |
2017-04-13 | $44.91 | $45.51 | $44.65 | $44.66 | $36.34 | 915,538 |
2017-04-12 | $46.19 | $46.26 | $45.10 | $45.21 | $36.78 | 1,289,501 |
2017-04-11 | $46.02 | $46.30 | $45.49 | $46.15 | $37.55 | 888,862 |
2017-04-10 | $46.26 | $46.61 | $45.90 | $46.27 | $37.65 | 1,255,728 |
2017-04-07 | $46.07 | $46.63 | $45.89 | $46.36 | $37.72 | 788,414 |
2017-04-06 | $45.94 | $46.70 | $45.66 | $46.52 | $37.85 | 844,986 |
2017-04-05 | $47.00 | $47.08 | $45.95 | $46.06 | $37.47 | 862,752 |
2017-04-04 | $46.42 | $46.66 | $46.28 | $46.48 | $37.82 | 765,024 |
2017-04-03 | $47.04 | $47.13 | $45.91 | $46.60 | $37.91 | 903,391 |
2017-03-31 | $46.55 | $47.15 | $46.48 | $46.89 | $38.15 | 1,563,698 |
2017-03-30 | $46.08 | $46.95 | $46.07 | $46.82 | $38.09 | 1,021,907 |
2017-03-29 | $46.05 | $46.30 | $45.78 | $46.06 | $37.47 | 1,821,965 |
2017-03-28 | $45.22 | $46.40 | $45.22 | $46.14 | $37.54 | 1,139,165 |
2017-03-27 | $44.71 | $45.53 | $44.51 | $45.43 | $36.96 | 1,054,632 |
2017-03-24 | $46.27 | $46.40 | $45.52 | $45.79 | $37.26 | 912,888 |
2017-03-23 | $45.76 | $46.63 | $45.49 | $46.07 | $37.48 | 1,382,080 |
2017-03-22 | $45.60 | $46.11 | $45.00 | $45.82 | $37.28 | 1,273,502 |
2017-03-21 | $48.14 | $48.16 | $45.85 | $45.94 | $37.38 | 1,674,128 |
2017-03-20 | $47.57 | $48.09 | $47.36 | $47.79 | $38.88 | 983,052 |
2017-03-17 | $48.33 | $48.34 | $47.59 | $47.77 | $38.87 | 2,065,150 |
2017-03-16 | $48.38 | $48.52 | $48.02 | $48.32 | $39.31 | 1,029,166 |
2017-03-15 | $48.46 | $48.59 | $47.76 | $48.17 | $39.19 | 1,634,778 |
2017-03-14 | $48.31 | $48.48 | $47.91 | $48.41 | $39.39 | 1,219,901 |
2017-03-13 | $48.38 | $48.71 | $48.05 | $48.53 | $39.48 | 1,300,958 |
2017-03-10 | $49.02 | $49.22 | $48.39 | $48.81 | $39.71 | 1,221,521 |
2017-03-09 | $48.89 | $49.21 | $48.63 | $48.82 | $39.72 | 985,210 |
2017-03-08 | $49.15 | $49.34 | $48.70 | $48.77 | $39.68 | 1,576,899 |
2017-03-07 | $48.80 | $49.01 | $48.40 | $48.71 | $39.63 | 1,163,568 |
2017-03-06 | $48.41 | $49.01 | $48.27 | $48.87 | $39.76 | 1,046,246 |
2017-03-03 | $48.68 | $49.12 | $48.53 | $49.05 | $39.91 | 1,044,847 |
2017-03-02 | $49.94 | $49.94 | $48.60 | $48.63 | $39.57 | 998,074 |
2017-03-01 | $49.91 | $50.27 | $49.62 | $49.86 | $40.57 | 1,902,913 |
2017-02-28 | $48.34 | $49.16 | $48.23 | $48.83 | $39.73 | 2,166,902 |
2017-02-27 | $48.48 | $48.96 | $48.33 | $48.80 | $39.70 | 828,649 |
2017-02-24 | $47.77 | $48.48 | $47.77 | $48.48 | $39.44 | 1,431,443 |
2017-02-23 | $48.44 | $48.72 | $47.93 | $48.65 | $39.58 | 1,504,635 |
2017-02-22 | $48.19 | $48.52 | $48.15 | $48.31 | $39.31 | 1,975,645 |
2017-02-21 | $49.00 | $49.20 | $48.49 | $48.56 | $39.51 | 1,924,256 |
2017-02-17 | $48.78 | $48.78 | $48.17 | $48.51 | $39.47 | 1,898,715 |
2017-02-16 | $49.05 | $49.36 | $48.84 | $49.10 | $39.95 | 1,231,358 |
2017-02-15 | $48.59 | $49.17 | $48.46 | $49.14 | $39.98 | 1,445,876 |
2017-02-14 | $48.15 | $48.70 | $48.09 | $48.50 | $39.46 | 1,249,442 |
2017-02-13 | $47.77 | $48.47 | $47.53 | $48.21 | $39.22 | 1,309,311 |
2017-02-10 | $47.64 | $47.75 | $47.39 | $47.39 | $38.56 | 1,361,892 |
2017-02-09 | $47.11 | $47.74 | $46.96 | $47.42 | $38.58 | 1,146,885 |
2017-02-08 | $46.63 | $46.85 | $46.44 | $46.82 | $38.09 | 1,123,405 |
2017-02-07 | $47.32 | $47.42 | $46.92 | $47.04 | $38.27 | 957,988 |
2017-02-06 | $46.46 | $47.28 | $46.33 | $46.98 | $38.22 | 1,064,998 |
2017-02-03 | $46.81 | $47.24 | $46.53 | $46.86 | $38.13 | 1,103,219 |
2017-02-02 | $46.31 | $46.79 | $44.82 | $45.89 | $37.34 | 1,535,258 |
2017-02-01 | $45.92 | $46.13 | $45.40 | $45.77 | $37.24 | 1,474,414 |
2017-01-31 | $45.52 | $46.07 | $44.93 | $45.43 | $36.96 | 1,517,752 |
2017-01-30 | $45.79 | $45.79 | $45.10 | $45.63 | $37.12 | 1,023,863 |
2017-01-27 | $46.11 | $46.11 | $45.65 | $45.95 | $37.39 | 813,810 |
2017-01-26 | $46.06 | $46.28 | $45.80 | $46.19 | $37.58 | 1,270,463 |
2017-01-25 | $45.64 | $46.10 | $45.56 | $46.01 | $37.27 | 863,453 |
2017-01-24 | $45.15 | $45.50 | $45.03 | $45.24 | $36.65 | 845,221 |
2017-01-23 | $44.80 | $45.23 | $44.53 | $44.83 | $36.32 | 921,675 |
2017-01-20 | $44.79 | $45.30 | $44.59 | $45.02 | $36.47 | 1,456,590 |
2017-01-19 | $44.60 | $44.78 | $43.94 | $44.43 | $35.99 | 989,415 |
2017-01-18 | $44.26 | $44.66 | $43.75 | $44.49 | $36.04 | 1,465,696 |
2017-01-17 | $44.21 | $44.45 | $43.58 | $43.91 | $35.57 | 1,304,137 |
2017-01-13 | $44.96 | $45.47 | $44.77 | $44.79 | $36.28 | 1,088,540 |
2017-01-12 | $43.69 | $44.68 | $43.69 | $44.59 | $36.12 | 1,494,100 |
2017-01-11 | $44.50 | $44.99 | $44.38 | $44.83 | $36.32 | 1,084,671 |
2017-01-10 | $44.47 | $44.91 | $44.22 | $44.60 | $36.13 | 901,805 |
2017-01-09 | $44.25 | $44.89 | $44.25 | $44.39 | $35.96 | 843,651 |
2017-01-06 | $44.71 | $45.15 | $44.48 | $44.88 | $36.36 | 1,232,398 |
2017-01-05 | $44.53 | $44.90 | $43.95 | $44.46 | $36.02 | 1,220,550 |
2017-01-04 | $44.37 | $45.02 | $44.27 | $44.92 | $36.39 | 1,626,226 |
2017-01-03 | $44.71 | $44.86 | $43.69 | $44.28 | $35.87 | 1,799,637 |
2016-12-30 | $44.06 | $44.11 | $43.73 | $43.93 | $35.59 | 1,054,032 |
2016-12-29 | $43.97 | $44.33 | $43.70 | $43.81 | $35.49 | 802,089 |
2016-12-28 | $44.55 | $44.73 | $43.95 | $43.96 | $35.61 | 651,963 |
2016-12-27 | $44.55 | $44.66 | $44.42 | $44.55 | $36.09 | 387,153 |
2016-12-23 | $44.56 | $44.62 | $44.30 | $44.47 | $36.03 | 596,471 |
2016-12-22 | $44.45 | $44.63 | $44.19 | $44.53 | $36.07 | 908,262 |
2016-12-21 | $44.45 | $44.89 | $44.24 | $44.60 | $36.13 | 930,871 |
2016-12-20 | $44.07 | $44.84 | $43.89 | $44.48 | $36.03 | 1,634,583 |
2016-12-19 | $43.55 | $44.02 | $43.33 | $43.74 | $35.43 | 1,330,793 |
2016-12-16 | $44.50 | $44.50 | $43.48 | $43.55 | $35.28 | 3,093,696 |
2016-12-15 | $43.89 | $45.01 | $43.67 | $44.49 | $36.04 | 3,411,856 |
2016-12-14 | $43.12 | $44.32 | $42.90 | $43.59 | $35.31 | 2,970,745 |
2016-12-13 | $43.37 | $43.90 | $42.97 | $43.59 | $35.31 | 2,019,104 |
2016-12-12 | $43.37 | $43.58 | $42.94 | $43.30 | $35.08 | 2,052,009 |
2016-12-09 | $43.84 | $43.87 | $43.36 | $43.56 | $35.29 | 1,627,837 |
2016-12-08 | $43.81 | $44.48 | $43.67 | $44.09 | $35.72 | 1,409,606 |
2016-12-07 | $42.91 | $43.54 | $42.76 | $43.44 | $35.19 | 1,417,836 |
2016-12-06 | $43.01 | $43.17 | $42.66 | $42.85 | $34.71 | 2,135,869 |
2016-12-05 | $43.08 | $43.40 | $42.75 | $42.87 | $34.73 | 1,504,893 |
2016-12-02 | $42.92 | $43.01 | $42.47 | $42.72 | $34.61 | 1,191,355 |
2016-12-01 | $42.60 | $43.24 | $42.57 | $43.07 | $34.89 | 2,796,904 |
2016-11-30 | $43.18 | $43.25 | $42.14 | $42.27 | $34.24 | 2,700,926 |
2016-11-29 | $42.24 | $42.48 | $42.00 | $42.02 | $34.04 | 1,217,169 |
2016-11-28 | $42.35 | $42.77 | $42.01 | $42.11 | $34.11 | 2,216,171 |
2016-11-25 | $42.99 | $43.08 | $42.67 | $42.89 | $34.75 | 511,403 |
2016-11-23 | $43.47 | $43.47 | $42.68 | $43.04 | $34.87 | 1,393,608 |
2016-11-22 | $42.72 | $42.86 | $42.37 | $42.60 | $34.51 | 1,663,259 |
2016-11-21 | $42.92 | $42.92 | $42.16 | $42.56 | $34.48 | 1,715,470 |
2016-11-18 | $42.51 | $42.67 | $42.09 | $42.55 | $34.47 | 1,497,865 |
2016-11-17 | $41.60 | $42.61 | $41.48 | $42.54 | $34.46 | 1,870,076 |
2016-11-16 | $41.98 | $42.11 | $41.40 | $41.47 | $33.59 | 1,871,514 |
2016-11-15 | $41.14 | $42.26 | $40.96 | $42.25 | $34.23 | 1,953,922 |
2016-11-14 | $40.96 | $41.90 | $40.90 | $41.43 | $33.56 | 2,216,303 |
2016-11-11 | $39.79 | $40.45 | $39.63 | $40.39 | $32.72 | 2,782,053 |
2016-11-10 | $40.08 | $41.21 | $39.88 | $40.00 | $32.40 | 5,385,908 |
2016-11-09 | $38.33 | $40.08 | $36.97 | $39.35 | $31.88 | 5,287,500 |
2016-11-08 | $36.42 | $36.80 | $36.24 | $36.54 | $29.60 | 2,357,409 |
2016-11-07 | $36.46 | $36.87 | $36.33 | $36.52 | $29.58 | 2,141,152 |
2016-11-04 | $36.34 | $36.57 | $35.79 | $35.79 | $28.99 | 1,646,195 |
2016-11-03 | $35.81 | $36.63 | $35.81 | $36.34 | $29.44 | 2,872,336 |
2016-11-02 | $35.20 | $35.75 | $35.16 | $35.64 | $28.87 | 2,932,284 |
2016-11-01 | $35.66 | $36.10 | $34.91 | $35.38 | $28.66 | 2,103,656 |
2016-10-31 | $35.36 | $35.69 | $35.26 | $35.40 | $28.68 | 1,581,743 |
2016-10-28 | $36.26 | $36.29 | $35.01 | $35.18 | $28.50 | 2,180,706 |
2016-10-27 | $36.86 | $36.90 | $35.99 | $36.19 | $29.32 | 3,530,892 |
2016-10-26 | $35.10 | $35.54 | $34.83 | $35.32 | $28.46 | 2,108,900 |
2016-10-25 | $35.83 | $35.93 | $35.23 | $35.28 | $28.42 | 1,803,497 |
2016-10-24 | $36.19 | $36.26 | $35.68 | $35.81 | $28.85 | 1,332,192 |
2016-10-21 | $36.03 | $36.09 | $35.78 | $35.97 | $28.98 | 1,318,910 |
2016-10-20 | $36.49 | $36.78 | $36.31 | $36.45 | $29.37 | 1,412,965 |
2016-10-19 | $36.64 | $36.82 | $36.55 | $36.61 | $29.49 | 954,614 |
2016-10-18 | $36.80 | $36.97 | $36.49 | $36.55 | $29.45 | 779,969 |
2016-10-17 | $36.49 | $36.65 | $36.32 | $36.46 | $29.37 | 1,518,119 |
2016-10-14 | $36.50 | $36.96 | $36.31 | $36.37 | $29.30 | 1,902,627 |
2016-10-13 | $36.44 | $36.49 | $35.85 | $36.05 | $29.04 | 3,068,580 |
2016-10-12 | $36.70 | $36.99 | $36.57 | $36.87 | $29.70 | 1,295,753 |
2016-10-11 | $36.49 | $36.89 | $36.34 | $36.64 | $29.52 | 2,267,793 |
2016-10-10 | $36.67 | $36.81 | $36.43 | $36.55 | $29.45 | 1,104,490 |
2016-10-07 | $36.48 | $36.71 | $36.05 | $36.33 | $29.27 | 1,247,837 |
2016-10-06 | $36.61 | $36.93 | $36.27 | $36.58 | $29.47 | 1,047,695 |
2016-10-05 | $35.85 | $36.68 | $35.79 | $36.41 | $29.33 | 1,372,003 |
2016-10-04 | $35.30 | $35.73 | $35.25 | $35.65 | $28.72 | 1,695,555 |
2016-10-03 | $35.06 | $35.33 | $34.96 | $35.10 | $28.28 | 990,506 |
2016-09-30 | $34.90 | $35.50 | $34.69 | $35.31 | $28.45 | 1,200,601 |
2016-09-29 | $35.11 | $35.50 | $34.55 | $34.69 | $27.95 | 1,093,694 |
2016-09-28 | $35.07 | $35.37 | $34.68 | $35.22 | $28.37 | 932,052 |
2016-09-27 | $34.19 | $34.88 | $33.98 | $34.85 | $28.08 | 1,817,533 |
2016-09-26 | $34.68 | $34.85 | $34.37 | $34.44 | $27.75 | 957,760 |
2016-09-23 | $35.29 | $35.60 | $35.01 | $35.01 | $28.21 | 964,967 |
2016-09-22 | $35.66 | $35.80 | $35.21 | $35.51 | $28.61 | 1,420,633 |
2016-09-21 | $35.47 | $35.74 | $35.04 | $35.54 | $28.63 | 1,692,051 |
2016-09-20 | $35.51 | $35.56 | $35.00 | $35.25 | $28.40 | 1,281,907 |
2016-09-19 | $35.18 | $35.78 | $35.18 | $35.30 | $28.44 | 1,921,459 |
2016-09-16 | $35.33 | $35.38 | $34.82 | $35.00 | $28.20 | 2,495,601 |
2016-09-15 | $35.09 | $35.87 | $35.01 | $35.70 | $28.76 | 2,175,944 |
2016-09-14 | $35.23 | $35.42 | $34.90 | $35.14 | $28.31 | 1,366,899 |
2016-09-13 | $34.96 | $35.45 | $34.79 | $35.26 | $28.41 | 1,782,827 |
2016-09-12 | $34.93 | $35.59 | $34.62 | $35.47 | $28.58 | 1,883,050 |
2016-09-09 | $34.98 | $35.94 | $34.96 | $35.25 | $28.40 | 1,973,397 |
2016-09-08 | $35.09 | $35.30 | $34.96 | $35.10 | $28.28 | 1,092,896 |
2016-09-07 | $34.91 | $35.16 | $34.71 | $35.01 | $28.21 | 974,705 |
2016-09-06 | $35.38 | $35.38 | $34.81 | $35.10 | $28.28 | 1,176,910 |
2016-09-02 | $35.37 | $35.72 | $35.24 | $35.42 | $28.54 | 1,309,987 |
2016-09-01 | $35.70 | $35.86 | $34.87 | $35.27 | $28.42 | 1,598,980 |
2016-08-31 | $35.72 | $35.86 | $35.14 | $35.61 | $28.69 | 1,718,261 |
2016-08-30 | $35.22 | $35.73 | $35.22 | $35.64 | $28.71 | 1,584,527 |
2016-08-29 | $34.76 | $35.29 | $34.76 | $35.11 | $28.29 | 1,256,104 |
2016-08-26 | $34.76 | $35.21 | $34.49 | $34.74 | $27.99 | 2,160,283 |
2016-08-25 | $34.16 | $34.62 | $34.08 | $34.60 | $27.88 | 1,343,769 |
2016-08-24 | $34.47 | $34.68 | $34.07 | $34.16 | $27.52 | 1,832,445 |
2016-08-23 | $34.53 | $34.83 | $34.43 | $34.44 | $27.75 | 1,092,389 |
2016-08-22 | $34.27 | $34.43 | $33.95 | $34.38 | $27.70 | 1,090,257 |
2016-08-19 | $33.88 | $34.58 | $33.86 | $34.49 | $27.79 | 1,547,114 |
2016-08-18 | $34.09 | $34.24 | $33.82 | $34.02 | $27.41 | 1,177,656 |
2016-08-17 | $34.04 | $34.17 | $33.85 | $34.11 | $27.48 | 1,541,417 |
2016-08-16 | $34.04 | $34.33 | $33.98 | $34.14 | $27.50 | 1,011,979 |
2016-08-15 | $33.70 | $34.20 | $33.65 | $34.14 | $27.50 | 913,464 |
2016-08-12 | $33.51 | $33.63 | $33.25 | $33.48 | $26.97 | 1,091,614 |
2016-08-11 | $33.75 | $33.96 | $33.64 | $33.81 | $27.24 | 1,400,653 |
2016-08-10 | $34.37 | $34.50 | $33.67 | $33.73 | $27.17 | 889,295 |
2016-08-09 | $34.36 | $34.53 | $34.19 | $34.34 | $27.67 | 1,057,630 |
2016-08-08 | $34.33 | $34.58 | $34.24 | $34.35 | $27.67 | 1,175,660 |
2016-08-05 | $33.36 | $34.21 | $33.34 | $34.18 | $27.54 | 1,382,782 |
2016-08-04 | $33.41 | $33.45 | $32.64 | $32.95 | $26.55 | 1,959,442 |
2016-08-03 | $32.93 | $33.62 | $32.88 | $33.57 | $27.05 | 1,933,593 |
2016-08-02 | $33.03 | $33.17 | $32.52 | $32.86 | $26.47 | 1,701,781 |
2016-08-01 | $33.51 | $33.61 | $32.77 | $33.01 | $26.59 | 1,874,315 |
2016-07-29 | $33.38 | $33.75 | $33.23 | $33.41 | $26.92 | 1,575,027 |
2016-07-28 | $32.49 | $33.69 | $32.36 | $33.57 | $27.05 | 2,310,361 |
2016-07-27 | $32.48 | $32.61 | $32.15 | $32.31 | $26.03 | 1,831,013 |
2016-07-26 | $32.32 | $32.81 | $32.20 | $32.68 | $26.17 | 2,178,663 |
2016-07-25 | $32.34 | $32.52 | $32.21 | $32.34 | $25.89 | 1,133,584 |
2016-07-22 | $32.32 | $32.43 | $32.05 | $32.41 | $25.95 | 963,423 |
2016-07-21 | $32.43 | $32.56 | $32.15 | $32.20 | $25.78 | 1,299,191 |
2016-07-20 | $32.31 | $32.42 | $31.77 | $32.30 | $25.86 | 1,412,237 |
2016-07-19 | $32.19 | $32.34 | $32.10 | $32.16 | $25.75 | 1,718,005 |
2016-07-18 | $32.29 | $32.52 | $32.21 | $32.44 | $25.97 | 1,798,741 |
2016-07-15 | $32.47 | $32.80 | $32.20 | $32.40 | $25.94 | 2,178,994 |
2016-07-14 | $32.71 | $32.98 | $32.56 | $32.75 | $26.22 | 2,077,811 |