Valvoline Inc (VVV) Exchange: NYSE
Data as of March 28, 2024
$44.50 ($1.02) 2.35%
Valvoline Inc - Daily Information
Click for more stock information on Valvoline Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $43.78 |
Previous Close | $44.50 |
High | $44.75 |
Low | $43.78 |
Adjusted Open | $43.78 |
Previous Adjusted Close | $44.50 |
Adjusted High | $44.75 |
Adjusted Low | $43.78 |
About Valvoline Inc (VVV)
Valvoline Inc (VVV) is one of the most trusted and recognized brands in the lubricant industry. They have a history spanning over 150 years going back to the days of its namesake, inventor Dr. John Ellis. As the country's oldest continuously operating lubricant business, Valvoline has had the opportunity to develop alongside the transportation industry, adapting to changes in technology and transportation to provide the right lubricants and service to their customers. Today, Valvoline is a world leader in motor oil, with innovative products that are designed to keep vehicles running their best while promoting responsible environmental practices. Valvoline employs over 8,000 people and operates more than 1,000 quick-lube locations in addition to many retail centers and other distribution outlets worldwide. Despite its impressive growth, Valvoline remains focused on their commitment to quality and customer satisfaction.
Invest in Valvoline Inc (VVV)
Historical Stock Data for Valvoline Inc (VVV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $43.78 | $44.75 | $43.78 | $44.50 | $44.50 | 678,810 |
2024-03-26 | $44.05 | $44.05 | $43.48 | $43.48 | $43.48 | 936,573 |
2024-03-25 | $44.68 | $44.81 | $43.95 | $43.98 | $43.98 | 991,896 |
2024-03-22 | $45.03 | $45.03 | $44.40 | $44.49 | $44.49 | 845,095 |
2024-03-21 | $44.48 | $45.37 | $44.43 | $44.99 | $44.99 | 1,007,422 |
2024-03-20 | $44.83 | $45.11 | $43.98 | $44.38 | $44.38 | 1,225,114 |
2024-03-19 | $44.53 | $44.97 | $44.40 | $44.93 | $44.93 | 1,168,524 |
2024-03-18 | $43.69 | $44.60 | $43.51 | $44.25 | $44.25 | 985,841 |
2024-03-15 | $42.94 | $43.89 | $42.94 | $43.66 | $43.66 | 3,326,369 |
2024-03-14 | $44.03 | $44.15 | $42.78 | $43.10 | $43.10 | 1,071,737 |
2024-03-13 | $43.93 | $44.21 | $43.81 | $44.13 | $44.13 | 1,001,246 |
2024-03-12 | $43.95 | $44.15 | $43.54 | $43.77 | $43.77 | 857,917 |
2024-03-11 | $43.58 | $44.23 | $43.35 | $43.95 | $43.95 | 936,628 |
2024-03-08 | $43.65 | $43.80 | $43.42 | $43.63 | $43.63 | 681,654 |
2024-03-07 | $43.40 | $43.83 | $43.24 | $43.60 | $43.60 | 1,318,232 |
2024-03-06 | $43.84 | $44.00 | $42.83 | $43.20 | $43.20 | 1,111,934 |
2024-03-05 | $43.88 | $44.35 | $43.45 | $43.75 | $43.75 | 2,651,472 |
2024-03-04 | $43.34 | $44.21 | $43.20 | $44.14 | $44.14 | 1,670,579 |
2024-03-01 | $42.55 | $43.19 | $42.39 | $43.17 | $43.17 | 996,408 |
2024-02-29 | $42.60 | $42.93 | $42.41 | $42.64 | $42.64 | 1,709,040 |
2024-02-28 | $42.37 | $42.70 | $42.22 | $42.40 | $42.40 | 942,732 |
2024-02-27 | $42.18 | $42.73 | $42.06 | $42.53 | $42.53 | 828,372 |
2024-02-26 | $41.55 | $42.29 | $41.32 | $42.03 | $42.03 | 1,314,411 |
2024-02-23 | $40.97 | $41.81 | $40.88 | $41.67 | $41.67 | 913,623 |
2024-02-22 | $40.91 | $41.41 | $40.74 | $41.12 | $41.12 | 1,471,269 |
2024-02-21 | $40.78 | $41.34 | $40.65 | $40.91 | $40.91 | 1,362,093 |
2024-02-20 | $40.24 | $40.76 | $40.06 | $40.74 | $40.74 | 1,290,842 |
2024-02-16 | $39.60 | $40.60 | $39.45 | $40.40 | $40.40 | 2,743,454 |
2024-02-15 | $39.72 | $40.00 | $39.52 | $39.79 | $39.79 | 1,051,138 |
2024-02-14 | $39.31 | $39.70 | $38.87 | $39.51 | $39.51 | 948,425 |
2024-02-13 | $38.49 | $39.19 | $38.01 | $39.02 | $39.02 | 1,112,043 |
2024-02-12 | $39.79 | $39.94 | $39.32 | $39.32 | $39.32 | 1,029,574 |
2024-02-09 | $39.43 | $40.78 | $39.07 | $39.73 | $39.73 | 2,022,860 |
2024-02-08 | $38.43 | $39.89 | $38.38 | $39.36 | $39.36 | 1,912,674 |
2024-02-07 | $36.98 | $38.70 | $36.89 | $38.51 | $38.51 | 1,977,007 |
2024-02-06 | $34.28 | $37.70 | $33.86 | $37.06 | $37.06 | 2,631,055 |
2024-02-05 | $36.08 | $36.08 | $35.56 | $36.00 | $36.00 | 1,546,356 |
2024-02-02 | $36.55 | $36.65 | $36.08 | $36.38 | $36.38 | 849,102 |
2024-02-01 | $36.71 | $37.03 | $36.24 | $36.96 | $36.96 | 1,205,723 |
2024-01-31 | $36.85 | $37.44 | $36.42 | $36.49 | $36.49 | 1,326,145 |
2024-01-30 | $36.91 | $37.16 | $36.44 | $36.95 | $36.95 | 1,453,891 |
2024-01-29 | $36.67 | $37.21 | $36.35 | $37.19 | $37.19 | 820,302 |
2024-01-26 | $36.50 | $36.61 | $36.30 | $36.52 | $36.52 | 827,482 |
2024-01-25 | $36.73 | $36.96 | $36.36 | $36.45 | $36.45 | 743,581 |
2024-01-24 | $36.83 | $36.96 | $36.31 | $36.45 | $36.45 | 739,364 |
2024-01-23 | $37.28 | $37.60 | $36.60 | $36.72 | $36.72 | 962,995 |
2024-01-22 | $36.28 | $37.28 | $36.22 | $37.06 | $37.06 | 1,812,450 |
2024-01-19 | $36.60 | $36.60 | $36.05 | $36.18 | $36.18 | 1,102,346 |
2024-01-18 | $36.23 | $36.57 | $36.04 | $36.56 | $36.56 | 962,159 |
2024-01-17 | $35.78 | $36.22 | $35.78 | $36.06 | $36.06 | 974,164 |
2024-01-16 | $35.44 | $36.08 | $35.20 | $35.96 | $35.96 | 1,199,935 |
2024-01-12 | $35.82 | $35.82 | $34.93 | $34.94 | $34.94 | 822,644 |
2024-01-11 | $35.28 | $35.39 | $34.74 | $35.33 | $35.33 | 953,565 |
2024-01-10 | $35.42 | $35.54 | $34.99 | $35.21 | $35.21 | 903,832 |
2024-01-09 | $35.34 | $35.52 | $35.22 | $35.35 | $35.35 | 1,015,152 |
2024-01-08 | $34.94 | $35.66 | $34.79 | $35.61 | $35.61 | 839,226 |
2024-01-05 | $34.86 | $35.28 | $34.74 | $35.00 | $35.00 | 1,120,819 |
2024-01-04 | $34.65 | $35.18 | $34.37 | $35.04 | $35.04 | 1,288,652 |
2024-01-03 | $36.35 | $36.35 | $34.68 | $34.68 | $34.68 | 1,527,173 |
2024-01-02 | $37.29 | $37.49 | $36.61 | $36.74 | $36.74 | 1,097,225 |
2023-12-29 | $37.82 | $37.99 | $37.49 | $37.58 | $37.58 | 887,766 |
2023-12-28 | $38.06 | $38.27 | $37.89 | $37.94 | $37.94 | 767,378 |
2023-12-27 | $38.43 | $38.49 | $38.00 | $38.23 | $38.23 | 1,205,923 |
2023-12-26 | $37.84 | $38.50 | $37.80 | $38.46 | $38.46 | 962,809 |
2023-12-22 | $37.95 | $38.23 | $37.74 | $37.86 | $37.86 | 843,205 |
2023-12-21 | $37.61 | $38.02 | $37.33 | $37.94 | $37.94 | 1,019,533 |
2023-12-20 | $37.78 | $38.02 | $37.27 | $37.32 | $37.32 | 1,936,959 |
2023-12-19 | $37.20 | $37.70 | $37.15 | $37.67 | $37.67 | 1,841,372 |
2023-12-18 | $37.08 | $37.12 | $36.60 | $37.00 | $37.00 | 1,545,625 |
2023-12-15 | $37.09 | $37.39 | $36.67 | $36.94 | $36.94 | 4,212,556 |
2023-12-14 | $36.44 | $37.38 | $36.44 | $37.26 | $37.26 | 2,618,102 |
2023-12-13 | $35.19 | $36.20 | $35.06 | $36.03 | $36.03 | 1,840,750 |
2023-12-12 | $35.70 | $35.89 | $35.02 | $35.18 | $35.18 | 1,653,879 |
2023-12-11 | $35.08 | $35.53 | $34.92 | $35.52 | $35.52 | 2,030,672 |
2023-12-08 | $35.24 | $35.48 | $34.77 | $35.05 | $35.05 | 933,713 |
2023-12-07 | $35.20 | $35.44 | $35.01 | $35.11 | $35.11 | 777,057 |
2023-12-06 | $34.95 | $35.17 | $34.66 | $35.08 | $35.08 | 1,055,065 |
2023-12-05 | $35.54 | $35.78 | $34.66 | $34.76 | $34.76 | 1,105,262 |
2023-12-04 | $34.94 | $35.65 | $34.94 | $35.63 | $35.63 | 1,611,686 |
2023-12-01 | $34.30 | $35.02 | $34.07 | $34.94 | $34.94 | 1,492,043 |
2023-11-30 | $34.42 | $34.63 | $34.05 | $34.24 | $34.24 | 1,440,154 |
2023-11-29 | $34.61 | $34.85 | $34.37 | $34.39 | $34.39 | 1,077,867 |
2023-11-28 | $34.84 | $35.03 | $34.40 | $34.43 | $34.43 | 931,755 |
2023-11-27 | $34.71 | $35.09 | $34.71 | $34.80 | $34.80 | 1,420,869 |
2023-11-24 | $34.82 | $35.03 | $34.68 | $34.90 | $34.90 | 547,118 |
2023-11-22 | $34.89 | $35.13 | $34.59 | $34.90 | $34.90 | 1,393,168 |
2023-11-21 | $34.49 | $34.83 | $34.42 | $34.65 | $34.65 | 1,775,733 |
2023-11-20 | $35.20 | $35.26 | $34.31 | $34.53 | $34.53 | 3,042,164 |
2023-11-17 | $35.06 | $35.53 | $34.97 | $35.12 | $35.12 | 1,811,635 |
2023-11-16 | $34.83 | $35.38 | $34.71 | $34.94 | $34.94 | 1,579,834 |
2023-11-15 | $34.31 | $35.10 | $34.20 | $34.83 | $34.83 | 2,616,262 |
2023-11-14 | $33.23 | $34.64 | $33.19 | $34.37 | $34.37 | 2,411,640 |
2023-11-13 | $32.40 | $33.02 | $32.40 | $32.69 | $32.69 | 2,060,310 |
2023-11-10 | $31.73 | $32.68 | $31.35 | $32.50 | $32.50 | 3,334,789 |
2023-11-09 | $29.19 | $32.45 | $29.15 | $31.61 | $31.61 | 4,165,157 |
2023-11-08 | $29.81 | $30.04 | $29.47 | $30.00 | $30.00 | 2,719,262 |
2023-11-07 | $30.39 | $30.46 | $29.67 | $29.68 | $29.68 | 2,322,497 |
2023-11-06 | $30.80 | $30.99 | $30.41 | $30.50 | $30.50 | 1,181,728 |
2023-11-03 | $30.74 | $31.17 | $30.65 | $30.93 | $30.93 | 1,170,589 |
2023-11-02 | $29.96 | $30.36 | $29.87 | $30.35 | $30.35 | 1,620,516 |
2023-11-01 | $29.65 | $29.70 | $29.22 | $29.67 | $29.67 | 1,586,850 |
2023-10-31 | $29.39 | $29.87 | $29.25 | $29.67 | $29.67 | 2,379,373 |
2023-10-30 | $30.04 | $30.28 | $29.32 | $29.34 | $29.34 | 1,749,242 |
2023-10-27 | $30.06 | $30.16 | $29.78 | $29.96 | $29.96 | 1,203,638 |
2023-10-26 | $29.87 | $30.37 | $29.66 | $30.05 | $30.05 | 1,299,119 |
2023-10-25 | $30.03 | $30.14 | $29.46 | $29.87 | $29.87 | 1,885,308 |
2023-10-24 | $30.53 | $30.58 | $30.08 | $30.15 | $30.15 | 1,376,838 |
2023-10-23 | $30.53 | $30.69 | $30.27 | $30.37 | $30.37 | 1,119,603 |
2023-10-20 | $31.03 | $31.03 | $30.62 | $30.73 | $30.73 | 1,242,622 |
2023-10-19 | $31.52 | $31.83 | $30.87 | $30.99 | $30.99 | 1,191,059 |
2023-10-18 | $31.81 | $31.87 | $31.43 | $31.65 | $31.65 | 1,112,985 |
2023-10-17 | $31.53 | $32.23 | $31.48 | $31.91 | $31.91 | 1,560,291 |
2023-10-16 | $31.60 | $32.35 | $31.56 | $31.66 | $31.66 | 2,390,644 |
2023-10-13 | $31.93 | $32.24 | $31.47 | $31.58 | $31.58 | 1,455,815 |
2023-10-12 | $32.25 | $32.28 | $31.51 | $31.87 | $31.87 | 1,134,839 |
2023-10-11 | $32.63 | $32.78 | $31.86 | $32.17 | $32.17 | 1,159,034 |
2023-10-10 | $32.17 | $32.80 | $32.03 | $32.63 | $32.63 | 1,736,304 |
2023-10-09 | $31.29 | $32.20 | $31.27 | $32.14 | $32.14 | 1,653,624 |
2023-10-06 | $30.99 | $31.74 | $30.91 | $31.36 | $31.36 | 1,337,322 |
2023-10-05 | $31.39 | $31.63 | $31.07 | $31.18 | $31.18 | 1,306,838 |
2023-10-04 | $31.19 | $31.52 | $30.94 | $31.47 | $31.47 | 1,750,409 |
2023-10-03 | $31.46 | $31.66 | $30.99 | $31.19 | $31.19 | 1,563,246 |
2023-10-02 | $32.08 | $32.30 | $31.51 | $31.71 | $31.71 | 1,208,400 |
2023-09-29 | $32.33 | $32.51 | $32.09 | $32.24 | $32.24 | 1,439,121 |
2023-09-28 | $32.02 | $32.30 | $31.84 | $32.08 | $32.08 | 1,790,618 |
2023-09-27 | $32.22 | $32.54 | $31.85 | $32.01 | $32.01 | 1,678,701 |
2023-09-26 | $32.52 | $32.66 | $32.10 | $32.11 | $32.11 | 1,684,801 |
2023-09-25 | $31.93 | $32.64 | $31.87 | $32.62 | $32.62 | 1,117,835 |
2023-09-22 | $32.30 | $32.47 | $32.12 | $32.12 | $32.12 | 1,116,759 |
2023-09-21 | $32.44 | $32.63 | $32.07 | $32.21 | $32.21 | 1,280,408 |
2023-09-20 | $32.61 | $32.99 | $32.59 | $32.63 | $32.63 | 990,070 |
2023-09-19 | $32.42 | $32.75 | $32.21 | $32.59 | $32.59 | 1,049,533 |
2023-09-18 | $32.08 | $32.79 | $32.03 | $32.51 | $32.51 | 1,294,937 |
2023-09-15 | $32.17 | $32.45 | $31.83 | $32.07 | $32.07 | 3,267,157 |
2023-09-14 | $32.18 | $32.45 | $31.97 | $32.31 | $32.31 | 1,890,115 |
2023-09-13 | $33.05 | $33.20 | $31.97 | $32.12 | $32.12 | 1,515,694 |
2023-09-12 | $33.14 | $33.43 | $32.86 | $32.92 | $32.92 | 1,891,992 |
2023-09-11 | $33.96 | $33.98 | $33.10 | $33.31 | $33.31 | 1,449,062 |
2023-09-08 | $33.82 | $34.12 | $33.74 | $33.85 | $33.85 | 1,058,085 |
2023-09-07 | $33.82 | $34.23 | $33.78 | $33.85 | $33.85 | 1,350,837 |
2023-09-06 | $33.64 | $33.89 | $33.51 | $33.73 | $33.73 | 1,238,845 |
2023-09-05 | $34.35 | $34.72 | $33.49 | $33.57 | $33.57 | 1,551,851 |
2023-09-01 | $34.74 | $34.99 | $34.58 | $34.72 | $34.72 | 986,187 |
2023-08-31 | $34.16 | $34.71 | $34.16 | $34.44 | $34.44 | 1,270,675 |
2023-08-30 | $33.77 | $34.29 | $33.77 | $34.09 | $34.09 | 1,667,592 |
2023-08-29 | $34.05 | $34.14 | $33.49 | $33.77 | $33.77 | 1,354,640 |
2023-08-28 | $33.55 | $33.94 | $33.23 | $33.37 | $33.37 | 1,227,336 |
2023-08-25 | $33.26 | $33.62 | $33.21 | $33.49 | $33.49 | 1,003,121 |
2023-08-24 | $33.53 | $33.70 | $33.09 | $33.09 | $33.09 | 1,144,321 |
2023-08-23 | $33.50 | $33.66 | $33.39 | $33.64 | $33.64 | 1,034,724 |
2023-08-22 | $33.58 | $33.94 | $33.48 | $33.54 | $33.54 | 1,367,269 |
2023-08-21 | $33.69 | $33.85 | $33.50 | $33.63 | $33.63 | 1,279,846 |
2023-08-18 | $33.49 | $33.99 | $33.49 | $33.83 | $33.83 | 1,865,443 |
2023-08-17 | $34.26 | $34.51 | $33.60 | $33.62 | $33.62 | 1,202,278 |
2023-08-16 | $34.65 | $34.84 | $34.20 | $34.21 | $34.21 | 1,540,910 |
2023-08-15 | $34.11 | $35.04 | $34.11 | $34.68 | $34.68 | 2,843,525 |
2023-08-14 | $33.85 | $34.39 | $33.47 | $34.24 | $34.24 | 3,441,040 |
2023-08-11 | $34.36 | $34.84 | $34.09 | $34.10 | $34.10 | 1,648,900 |
2023-08-10 | $35.11 | $35.63 | $34.38 | $34.44 | $34.44 | 3,759,700 |
2023-08-09 | $38.66 | $38.78 | $34.70 | $35.09 | $35.09 | 4,946,574 |
2023-08-08 | $35.97 | $36.24 | $35.80 | $36.18 | $36.18 | 1,899,710 |
2023-08-07 | $36.63 | $36.80 | $36.23 | $36.33 | $36.33 | 1,601,116 |
2023-08-04 | $36.21 | $36.99 | $36.20 | $36.64 | $36.64 | 1,713,356 |
2023-08-03 | $36.58 | $36.58 | $35.96 | $36.12 | $36.12 | 1,891,967 |
2023-08-02 | $37.19 | $37.27 | $36.38 | $36.76 | $36.76 | 2,082,813 |
2023-08-01 | $37.88 | $38.21 | $37.43 | $37.50 | $37.50 | 2,158,303 |
2023-07-31 | $38.30 | $38.37 | $37.72 | $37.97 | $37.97 | 1,377,857 |
2023-07-28 | $38.62 | $38.79 | $38.00 | $38.28 | $38.28 | 1,221,874 |
2023-07-27 | $39.47 | $39.50 | $38.31 | $38.33 | $38.33 | 1,945,008 |
2023-07-26 | $39.34 | $39.60 | $39.23 | $39.45 | $39.45 | 906,546 |
2023-07-25 | $38.75 | $39.67 | $38.65 | $39.45 | $39.45 | 1,635,059 |
2023-07-24 | $38.40 | $38.88 | $38.32 | $38.77 | $38.77 | 1,195,093 |
2023-07-21 | $38.05 | $38.42 | $37.95 | $38.41 | $38.41 | 898,975 |
2023-07-20 | $38.52 | $38.60 | $37.90 | $37.92 | $37.92 | 881,674 |
2023-07-19 | $38.39 | $38.62 | $38.25 | $38.46 | $38.46 | 839,410 |
2023-07-18 | $38.16 | $38.67 | $38.14 | $38.38 | $38.38 | 793,037 |
2023-07-17 | $37.96 | $38.49 | $37.96 | $38.20 | $38.20 | 959,794 |
2023-07-14 | $38.09 | $38.17 | $37.71 | $37.95 | $37.95 | 1,046,940 |
2023-07-13 | $37.57 | $38.09 | $37.55 | $38.08 | $38.08 | 1,175,057 |
2023-07-12 | $37.60 | $37.67 | $37.29 | $37.55 | $37.55 | 1,561,582 |
2023-07-11 | $37.67 | $37.75 | $37.23 | $37.46 | $37.46 | 1,078,583 |
2023-07-10 | $37.37 | $37.95 | $37.30 | $37.51 | $37.51 | 1,207,743 |
2023-07-07 | $37.24 | $37.61 | $37.24 | $37.39 | $37.39 | 658,507 |
2023-07-06 | $37.27 | $37.48 | $37.15 | $37.33 | $37.33 | 1,140,595 |
2023-07-05 | $37.37 | $37.55 | $37.23 | $37.50 | $37.50 | 1,500,793 |
2023-07-03 | $37.33 | $37.67 | $37.27 | $37.50 | $37.50 | 754,148 |
2023-06-30 | $36.71 | $37.60 | $36.55 | $37.51 | $37.51 | 1,671,313 |
2023-06-29 | $36.03 | $36.61 | $35.99 | $36.49 | $36.49 | 816,886 |
2023-06-28 | $35.95 | $36.14 | $35.89 | $36.07 | $36.07 | 2,527,010 |
2023-06-27 | $36.22 | $36.31 | $35.97 | $36.00 | $36.00 | 1,090,142 |
2023-06-26 | $36.16 | $36.61 | $36.09 | $36.13 | $36.13 | 1,371,500 |
2023-06-23 | $36.42 | $36.42 | $35.93 | $36.06 | $36.06 | 9,864,852 |
2023-06-22 | $36.36 | $36.50 | $36.00 | $36.28 | $36.28 | 1,544,716 |
2023-06-21 | $36.11 | $36.60 | $36.02 | $36.35 | $36.35 | 1,666,289 |
2023-06-20 | $36.34 | $36.34 | $35.99 | $36.17 | $36.17 | 3,051,661 |
2023-06-16 | $37.04 | $37.12 | $36.18 | $36.45 | $36.45 | 3,931,179 |
2023-06-15 | $36.85 | $37.10 | $36.63 | $36.90 | $36.90 | 2,505,614 |
2023-06-14 | $36.91 | $37.13 | $36.61 | $37.00 | $37.00 | 2,522,975 |
2023-06-13 | $37.44 | $37.70 | $36.72 | $36.89 | $36.89 | 2,187,016 |
2023-06-12 | $36.72 | $37.50 | $36.58 | $37.39 | $37.39 | 3,003,407 |
2023-06-09 | $37.99 | $37.99 | $36.85 | $37.14 | $37.14 | 8,491,149 |
2023-06-08 | $38.64 | $38.74 | $38.37 | $38.48 | $38.48 | 5,709,366 |
2023-06-07 | $38.18 | $38.57 | $38.05 | $38.50 | $38.50 | 7,066,725 |
2023-06-06 | $38.32 | $38.54 | $37.99 | $38.12 | $38.12 | 7,512,911 |
2023-06-05 | $38.33 | $38.86 | $38.15 | $38.27 | $38.27 | 5,164,075 |
2023-06-02 | $38.61 | $38.85 | $38.44 | $38.47 | $38.47 | 4,545,083 |
2023-06-01 | $38.50 | $39.04 | $38.49 | $38.83 | $38.83 | 2,674,705 |
2023-05-31 | $38.09 | $38.51 | $37.93 | $38.50 | $38.50 | 2,673,015 |
2023-05-30 | $38.02 | $38.39 | $38.02 | $38.23 | $38.23 | 2,444,832 |
2023-05-26 | $38.18 | $38.34 | $38.00 | $38.03 | $38.03 | 2,270,920 |
2023-05-25 | $38.02 | $38.33 | $37.90 | $38.16 | $38.16 | 1,682,713 |
2023-05-24 | $38.10 | $38.29 | $37.96 | $38.00 | $38.00 | 2,681,437 |
2023-05-23 | $38.65 | $38.84 | $38.11 | $38.15 | $38.15 | 1,967,859 |
2023-05-22 | $38.67 | $38.91 | $38.65 | $38.74 | $38.74 | 1,585,548 |
2023-05-19 | $38.71 | $38.81 | $38.51 | $38.73 | $38.73 | 1,553,914 |
2023-05-18 | $38.17 | $38.67 | $38.03 | $38.62 | $38.62 | 1,828,483 |
2023-05-17 | $38.47 | $38.47 | $38.02 | $38.27 | $38.27 | 1,736,761 |
2023-05-16 | $38.21 | $38.47 | $38.11 | $38.29 | $38.29 | 2,537,546 |
2023-05-15 | $38.59 | $38.69 | $38.00 | $38.41 | $38.41 | 3,371,570 |
2023-05-12 | $38.64 | $39.07 | $38.35 | $38.55 | $38.55 | 2,325,482 |
2023-05-11 | $39.51 | $39.67 | $38.29 | $38.50 | $38.50 | 4,722,377 |
2023-05-10 | $37.51 | $38.80 | $37.50 | $38.45 | $38.45 | 6,191,863 |
2023-05-09 | $34.44 | $34.64 | $34.00 | $34.28 | $34.28 | 2,612,706 |
2023-05-08 | $34.37 | $34.62 | $34.17 | $34.55 | $34.55 | 1,462,653 |
2023-05-05 | $33.88 | $34.31 | $33.85 | $34.20 | $34.20 | 1,073,960 |
2023-05-04 | $34.23 | $34.29 | $33.33 | $33.50 | $33.50 | 1,499,620 |
2023-05-03 | $34.17 | $34.99 | $34.10 | $34.35 | $34.35 | 3,344,755 |
2023-05-02 | $34.81 | $34.85 | $33.83 | $34.09 | $34.09 | 2,153,537 |
2023-05-01 | $34.61 | $35.04 | $34.55 | $35.02 | $35.02 | 1,305,414 |
2023-04-28 | $34.29 | $34.89 | $34.22 | $34.55 | $34.55 | 1,670,436 |
2023-04-27 | $33.89 | $34.30 | $33.89 | $34.16 | $34.16 | 1,398,105 |
2023-04-26 | $33.92 | $34.26 | $33.83 | $33.84 | $33.84 | 958,862 |
2023-04-25 | $34.17 | $34.35 | $34.05 | $34.14 | $34.14 | 807,990 |
2023-04-24 | $34.32 | $34.55 | $34.21 | $34.39 | $34.39 | 750,724 |
2023-04-21 | $34.30 | $34.49 | $34.05 | $34.37 | $34.37 | 895,732 |
2023-04-20 | $34.10 | $34.65 | $34.03 | $34.37 | $34.37 | 912,574 |
2023-04-19 | $34.38 | $34.58 | $34.18 | $34.38 | $34.38 | 1,057,701 |
2023-04-18 | $34.71 | $34.74 | $34.23 | $34.42 | $34.42 | 1,120,859 |
2023-04-17 | $34.63 | $34.79 | $34.36 | $34.53 | $34.53 | 994,143 |
2023-04-14 | $34.25 | $35.01 | $34.17 | $34.44 | $34.44 | 1,067,750 |
2023-04-13 | $34.82 | $34.91 | $34.27 | $34.29 | $34.29 | 1,418,039 |
2023-04-12 | $35.66 | $35.75 | $34.78 | $34.85 | $34.85 | 1,737,660 |
2023-04-11 | $35.29 | $35.54 | $35.20 | $35.37 | $35.37 | 676,707 |
2023-04-10 | $34.67 | $35.21 | $34.61 | $35.15 | $35.15 | 1,191,857 |
2023-04-06 | $34.29 | $34.77 | $34.14 | $34.73 | $34.73 | 1,162,492 |
2023-04-05 | $34.43 | $34.56 | $34.13 | $34.53 | $34.53 | 1,435,919 |
2023-04-04 | $35.25 | $35.29 | $34.17 | $34.54 | $34.54 | 1,286,130 |
2023-04-03 | $35.03 | $35.60 | $34.98 | $35.33 | $35.33 | 1,404,537 |
2023-03-31 | $34.81 | $35.28 | $34.76 | $34.94 | $34.94 | 1,876,965 |
2023-03-30 | $34.67 | $35.00 | $34.50 | $34.72 | $34.72 | 1,191,803 |
2023-03-29 | $34.61 | $34.62 | $34.28 | $34.38 | $34.38 | 857,143 |
2023-03-28 | $33.74 | $34.38 | $33.51 | $34.21 | $34.21 | 1,157,897 |
2023-03-27 | $33.87 | $34.08 | $33.59 | $33.74 | $33.74 | 1,340,375 |
2023-03-24 | $33.08 | $33.71 | $32.92 | $33.57 | $33.57 | 1,188,226 |
2023-03-23 | $32.98 | $33.71 | $32.89 | $33.26 | $33.26 | 1,637,697 |
2023-03-22 | $33.61 | $33.79 | $32.97 | $32.97 | $32.97 | 1,117,646 |
2023-03-21 | $33.87 | $33.92 | $33.42 | $33.68 | $33.68 | 2,130,873 |
2023-03-20 | $33.35 | $33.74 | $33.17 | $33.37 | $33.37 | 1,623,453 |
2023-03-17 | $33.56 | $33.60 | $32.94 | $33.04 | $33.04 | 3,299,597 |
2023-03-16 | $33.37 | $33.72 | $32.96 | $33.66 | $33.66 | 2,723,273 |
2023-03-15 | $33.75 | $34.11 | $33.32 | $33.42 | $33.42 | 2,202,473 |
2023-03-14 | $34.22 | $34.79 | $34.22 | $34.52 | $34.52 | 1,693,307 |
2023-03-13 | $33.62 | $34.00 | $33.35 | $33.72 | $33.72 | 1,647,647 |
2023-03-10 | $34.77 | $34.86 | $33.84 | $34.07 | $34.07 | 1,959,964 |
2023-03-09 | $35.74 | $35.78 | $34.75 | $34.77 | $34.77 | 1,372,451 |
2023-03-08 | $36.00 | $36.12 | $35.30 | $35.57 | $35.57 | 1,628,920 |
2023-03-07 | $36.49 | $36.80 | $35.75 | $35.76 | $35.76 | 1,840,050 |
2023-03-06 | $37.05 | $37.15 | $36.45 | $36.50 | $36.50 | 2,314,753 |
2023-03-03 | $36.04 | $37.33 | $35.89 | $37.03 | $37.03 | 3,033,519 |
2023-03-02 | $34.11 | $35.81 | $34.09 | $35.74 | $35.74 | 3,562,518 |
2023-03-01 | $35.21 | $35.37 | $34.34 | $34.37 | $34.37 | 1,335,835 |
2023-02-28 | $35.24 | $35.34 | $35.01 | $35.20 | $35.20 | 1,043,225 |
2023-02-27 | $35.02 | $35.33 | $34.99 | $35.17 | $35.17 | 961,169 |
2023-02-24 | $34.05 | $35.00 | $33.75 | $34.87 | $34.87 | 1,216,322 |
2023-02-23 | $34.74 | $35.28 | $34.50 | $34.84 | $34.84 | 1,012,476 |
2023-02-22 | $34.51 | $34.80 | $34.27 | $34.72 | $34.72 | 1,172,379 |
2023-02-21 | $34.54 | $34.75 | $34.33 | $34.40 | $34.40 | 986,676 |
2023-02-17 | $35.22 | $35.34 | $34.62 | $34.76 | $34.76 | 1,099,009 |
2023-02-16 | $35.20 | $35.59 | $35.06 | $35.22 | $35.22 | 1,413,259 |
2023-02-15 | $34.92 | $35.77 | $34.81 | $35.62 | $35.62 | 2,128,627 |
2023-02-14 | $35.14 | $35.41 | $34.86 | $35.10 | $35.10 | 1,255,055 |
2023-02-13 | $35.26 | $35.63 | $35.00 | $35.11 | $35.11 | 1,607,522 |
2023-02-10 | $34.78 | $35.42 | $34.77 | $35.10 | $35.10 | 1,679,808 |
2023-02-09 | $34.69 | $35.32 | $34.69 | $34.86 | $34.86 | 2,286,142 |
2023-02-08 | $34.94 | $35.18 | $34.52 | $34.65 | $34.65 | 1,129,114 |
2023-02-07 | $35.57 | $35.88 | $33.77 | $34.99 | $34.99 | 3,433,354 |
2023-02-06 | $36.00 | $36.56 | $35.98 | $36.24 | $36.24 | 1,755,414 |
2023-02-03 | $36.34 | $36.54 | $36.05 | $36.16 | $36.16 | 1,688,034 |
2023-02-02 | $36.81 | $36.95 | $36.30 | $36.48 | $36.48 | 1,044,697 |
2023-02-01 | $36.49 | $36.92 | $36.26 | $36.63 | $36.63 | 839,149 |
2023-01-31 | $35.97 | $36.67 | $35.82 | $36.66 | $36.66 | 1,200,486 |
2023-01-30 | $35.81 | $36.05 | $35.73 | $35.79 | $35.79 | 803,619 |
2023-01-27 | $35.67 | $36.11 | $35.67 | $35.86 | $35.86 | 1,060,332 |
2023-01-26 | $35.12 | $35.84 | $35.12 | $35.83 | $35.83 | 1,022,931 |
2023-01-25 | $35.11 | $35.50 | $35.00 | $35.04 | $35.04 | 1,062,353 |
2023-01-24 | $34.74 | $35.34 | $34.69 | $35.16 | $35.16 | 1,319,021 |
2023-01-23 | $34.98 | $35.27 | $34.88 | $34.98 | $34.98 | 1,049,785 |
2023-01-20 | $34.53 | $35.04 | $34.45 | $34.99 | $34.99 | 982,721 |
2023-01-19 | $34.59 | $34.81 | $34.33 | $34.45 | $34.45 | 816,723 |
2023-01-18 | $34.90 | $35.15 | $34.74 | $34.79 | $34.79 | 1,303,206 |
2023-01-17 | $35.13 | $35.37 | $34.67 | $34.69 | $34.69 | 879,044 |
2023-01-13 | $34.57 | $35.19 | $34.35 | $35.16 | $35.16 | 856,021 |
2023-01-12 | $34.43 | $35.08 | $34.26 | $34.68 | $34.68 | 1,872,368 |
2023-01-11 | $34.44 | $34.57 | $34.23 | $34.32 | $34.32 | 1,423,002 |
2023-01-10 | $34.31 | $34.55 | $34.13 | $34.34 | $34.34 | 1,393,557 |
2023-01-09 | $34.56 | $34.96 | $34.32 | $34.37 | $34.37 | 2,226,407 |
2023-01-06 | $33.58 | $34.41 | $33.50 | $34.37 | $34.37 | 1,480,941 |
2023-01-05 | $33.02 | $33.50 | $32.61 | $33.42 | $33.42 | 2,217,431 |
2023-01-04 | $32.99 | $33.72 | $32.83 | $33.28 | $33.28 | 1,268,089 |
2023-01-03 | $32.72 | $33.09 | $32.55 | $32.84 | $32.84 | 963,199 |
2022-12-30 | $32.20 | $32.78 | $32.04 | $32.65 | $32.65 | 1,543,384 |
2022-12-29 | $32.61 | $33.00 | $32.49 | $32.50 | $32.50 | 832,087 |
2022-12-28 | $32.82 | $33.01 | $32.41 | $32.42 | $32.42 | 1,647,099 |
2022-12-27 | $32.31 | $32.76 | $32.10 | $32.73 | $32.73 | 1,242,087 |
2022-12-23 | $31.94 | $32.40 | $31.78 | $32.34 | $32.34 | 951,847 |
2022-12-22 | $31.47 | $31.99 | $31.31 | $31.96 | $31.96 | 2,484,253 |
2022-12-21 | $31.15 | $31.79 | $31.01 | $31.78 | $31.78 | 1,328,025 |
2022-12-20 | $30.31 | $30.99 | $30.31 | $30.91 | $30.91 | 1,321,082 |
2022-12-19 | $30.65 | $30.78 | $30.19 | $30.34 | $30.34 | 767,349 |
2022-12-16 | $30.57 | $30.87 | $30.45 | $30.60 | $30.60 | 3,967,489 |
2022-12-15 | $31.37 | $31.61 | $30.94 | $31.01 | $31.01 | 1,423,652 |
2022-12-14 | $31.99 | $32.26 | $31.65 | $31.74 | $31.74 | 827,104 |
2022-12-13 | $32.85 | $32.85 | $31.91 | $32.02 | $32.02 | 1,239,281 |
2022-12-12 | $32.04 | $32.16 | $31.74 | $31.91 | $31.91 | 836,218 |
2022-12-09 | $32.13 | $32.29 | $31.88 | $31.97 | $31.97 | 934,001 |
2022-12-08 | $32.75 | $32.75 | $31.98 | $32.21 | $32.21 | 841,506 |
2022-12-07 | $32.84 | $33.04 | $32.49 | $32.53 | $32.53 | 1,208,851 |
2022-12-06 | $32.97 | $33.05 | $32.49 | $32.90 | $32.90 | 1,766,638 |
2022-12-05 | $32.74 | $32.85 | $32.28 | $32.79 | $32.79 | 615,164 |
2022-12-02 | $32.36 | $33.05 | $32.29 | $32.98 | $32.98 | 841,529 |
2022-12-01 | $33.15 | $33.29 | $32.64 | $32.76 | $32.76 | 1,007,568 |
2022-11-30 | $32.31 | $33.05 | $31.85 | $32.98 | $32.85 | 1,505,567 |
2022-11-29 | $32.13 | $32.96 | $31.90 | $32.40 | $32.28 | 1,932,231 |
2022-11-28 | $32.36 | $32.92 | $31.96 | $32.27 | $32.15 | 2,244,250 |
2022-11-25 | $32.72 | $33.34 | $32.61 | $32.80 | $32.68 | 546,621 |
2022-11-23 | $32.80 | $33.34 | $32.60 | $32.74 | $32.74 | 1,725,395 |
2022-11-22 | $32.87 | $32.97 | $32.65 | $32.81 | $32.81 | 1,374,590 |
2022-11-21 | $32.42 | $33.24 | $32.38 | $32.73 | $32.73 | 1,265,261 |
2022-11-18 | $32.90 | $33.04 | $32.36 | $32.55 | $32.55 | 2,315,598 |
2022-11-17 | $31.73 | $33.04 | $31.73 | $32.87 | $32.87 | 1,662,419 |
2022-11-16 | $33.40 | $33.40 | $32.10 | $32.13 | $32.13 | 2,581,344 |
2022-11-15 | $32.96 | $34.24 | $32.61 | $33.53 | $33.53 | 3,636,758 |
2022-11-14 | $31.89 | $32.72 | $31.89 | $32.16 | $32.16 | 1,298,832 |
2022-11-11 | $31.93 | $32.59 | $31.71 | $32.13 | $32.13 | 2,146,074 |
2022-11-10 | $31.96 | $32.34 | $31.30 | $31.68 | $31.68 | 4,353,265 |
2022-11-09 | $31.02 | $31.19 | $30.52 | $30.67 | $30.67 | 1,163,800 |
2022-11-08 | $31.02 | $31.50 | $30.82 | $31.10 | $31.10 | 1,765,784 |
2022-11-07 | $30.24 | $30.74 | $30.17 | $30.70 | $30.70 | 1,481,268 |
2022-11-04 | $29.70 | $30.24 | $29.46 | $30.24 | $30.24 | 2,533,251 |
2022-11-03 | $28.55 | $29.44 | $28.45 | $29.17 | $29.17 | 1,448,467 |
2022-11-02 | $29.42 | $29.93 | $28.97 | $29.08 | $29.08 | 1,467,693 |
2022-11-01 | $29.64 | $29.90 | $29.31 | $29.64 | $29.64 | 907,036 |
2022-10-31 | $29.27 | $29.56 | $29.12 | $29.36 | $29.36 | 1,083,573 |
2022-10-28 | $29.09 | $29.42 | $28.95 | $29.30 | $29.30 | 1,162,029 |
2022-10-27 | $28.53 | $29.57 | $28.46 | $28.97 | $28.97 | 1,880,717 |
2022-10-26 | $29.24 | $29.40 | $28.15 | $28.41 | $28.41 | 2,181,434 |
2022-10-25 | $28.32 | $29.31 | $28.05 | $29.23 | $29.23 | 3,512,276 |
2022-10-24 | $27.60 | $28.51 | $27.57 | $28.25 | $28.25 | 2,893,383 |
2022-10-21 | $26.79 | $27.50 | $26.53 | $27.47 | $27.47 | 886,852 |
2022-10-20 | $26.91 | $27.43 | $26.67 | $26.67 | $26.67 | 956,317 |
2022-10-19 | $27.25 | $27.42 | $26.67 | $26.95 | $26.95 | 729,092 |
2022-10-18 | $27.27 | $27.53 | $26.98 | $27.36 | $27.36 | 860,907 |
2022-10-17 | $26.46 | $27.05 | $26.21 | $26.76 | $26.76 | 923,565 |
2022-10-14 | $25.95 | $26.41 | $25.61 | $26.09 | $26.09 | 2,287,648 |
2022-10-13 | $24.57 | $25.95 | $24.40 | $25.69 | $25.69 | 1,146,157 |
2022-10-12 | $25.26 | $25.34 | $24.91 | $25.05 | $25.05 | 855,258 |
2022-10-11 | $25.21 | $25.73 | $25.15 | $25.27 | $25.27 | 1,186,216 |
2022-10-10 | $25.30 | $25.65 | $25.14 | $25.35 | $25.35 | 949,642 |
2022-10-07 | $25.91 | $25.99 | $24.80 | $25.12 | $25.12 | 2,900,536 |
2022-10-06 | $26.31 | $26.44 | $25.91 | $26.03 | $26.03 | 1,439,087 |
2022-10-05 | $26.39 | $26.84 | $25.93 | $26.52 | $26.52 | 1,695,193 |
2022-10-04 | $26.28 | $27.12 | $26.20 | $26.70 | $26.70 | 2,582,546 |
2022-10-03 | $25.74 | $25.95 | $25.41 | $25.88 | $25.88 | 1,491,387 |
2022-09-30 | $25.65 | $25.80 | $25.27 | $25.34 | $25.34 | 1,273,686 |
2022-09-29 | $25.92 | $26.02 | $25.26 | $25.60 | $25.60 | 1,350,876 |
2022-09-28 | $25.85 | $26.50 | $25.77 | $26.28 | $26.28 | 1,774,805 |
2022-09-27 | $26.19 | $26.33 | $25.59 | $25.74 | $25.74 | 1,196,273 |
2022-09-26 | $26.13 | $26.48 | $25.90 | $25.91 | $25.91 | 592,647 |
2022-09-23 | $26.60 | $26.66 | $25.97 | $26.29 | $26.29 | 878,115 |
2022-09-22 | $27.58 | $27.66 | $26.95 | $26.96 | $26.96 | 1,105,992 |
2022-09-21 | $27.63 | $28.21 | $27.52 | $27.57 | $27.57 | 789,844 |
2022-09-20 | $27.37 | $27.62 | $27.27 | $27.51 | $27.51 | 817,959 |
2022-09-19 | $27.03 | $27.72 | $27.00 | $27.69 | $27.69 | 1,164,903 |
2022-09-16 | $27.49 | $27.61 | $27.00 | $27.26 | $27.26 | 2,316,980 |
2022-09-15 | $27.68 | $27.96 | $27.45 | $27.69 | $27.69 | 1,247,436 |
2022-09-14 | $28.48 | $28.48 | $27.46 | $27.89 | $27.89 | 1,105,476 |
2022-09-13 | $28.60 | $28.82 | $28.31 | $28.37 | $28.37 | 1,046,330 |
2022-09-12 | $29.15 | $29.40 | $28.90 | $29.24 | $29.24 | 636,231 |
2022-09-09 | $29.26 | $29.26 | $28.77 | $28.90 | $28.90 | 858,863 |
2022-09-08 | $28.69 | $28.91 | $28.41 | $28.86 | $28.86 | 1,044,887 |
2022-09-07 | $27.94 | $28.95 | $27.83 | $28.93 | $28.93 | 836,703 |
2022-09-06 | $28.97 | $28.97 | $27.88 | $28.03 | $28.03 | 1,009,078 |
2022-09-02 | $29.26 | $29.34 | $28.62 | $28.67 | $28.67 | 968,008 |
2022-09-01 | $28.77 | $28.86 | $28.28 | $28.81 | $28.81 | 1,234,099 |
2022-08-31 | $29.21 | $29.32 | $28.95 | $29.07 | $29.07 | 1,285,484 |
2022-08-30 | $29.51 | $29.52 | $28.79 | $29.22 | $29.22 | 985,660 |
2022-08-29 | $29.01 | $29.73 | $28.85 | $29.66 | $29.53 | 764,508 |
2022-08-26 | $30.80 | $30.80 | $29.27 | $29.35 | $29.22 | 907,696 |
2022-08-25 | $30.64 | $30.89 | $30.56 | $30.85 | $30.72 | 464,891 |
2022-08-24 | $30.32 | $30.62 | $30.17 | $30.37 | $30.24 | 654,039 |
2022-08-23 | $30.39 | $30.54 | $30.01 | $30.30 | $30.17 | 906,361 |
2022-08-22 | $30.30 | $30.78 | $30.19 | $30.28 | $30.15 | 1,259,205 |
2022-08-19 | $30.87 | $30.91 | $30.58 | $30.68 | $30.55 | 1,138,889 |
2022-08-18 | $30.86 | $31.08 | $30.66 | $30.90 | $30.77 | 1,606,752 |
2022-08-17 | $30.57 | $30.95 | $30.41 | $30.95 | $30.82 | 1,463,807 |
2022-08-16 | $29.79 | $30.72 | $29.79 | $30.70 | $30.57 | 1,074,919 |
2022-08-15 | $29.68 | $30.15 | $29.64 | $30.11 | $29.98 | 667,719 |
2022-08-12 | $29.82 | $30.11 | $29.65 | $29.99 | $29.86 | 736,465 |
2022-08-11 | $29.25 | $29.81 | $29.20 | $29.65 | $29.52 | 1,833,938 |
2022-08-10 | $28.66 | $29.43 | $28.66 | $29.16 | $29.04 | 1,926,122 |
2022-08-09 | $28.55 | $28.70 | $28.07 | $28.26 | $28.14 | 946,217 |
2022-08-08 | $28.66 | $29.08 | $28.57 | $28.87 | $28.75 | 807,847 |
2022-08-05 | $28.13 | $28.91 | $28.07 | $28.68 | $28.56 | 1,533,619 |
2022-08-04 | $30.00 | $30.38 | $28.05 | $28.37 | $28.25 | 3,247,656 |
2022-08-03 | $30.90 | $30.99 | $30.22 | $30.25 | $30.12 | 2,695,821 |
2022-08-02 | $31.09 | $31.46 | $30.05 | $30.68 | $30.55 | 3,031,904 |
2022-08-01 | $33.00 | $33.19 | $31.24 | $31.35 | $31.22 | 5,679,404 |
2022-07-29 | $31.95 | $32.31 | $31.74 | $32.22 | $32.08 | 920,238 |
2022-07-28 | $31.58 | $31.94 | $31.47 | $31.84 | $31.70 | 1,040,354 |
2022-07-27 | $31.03 | $31.51 | $30.93 | $31.42 | $31.29 | 849,783 |
2022-07-26 | $31.00 | $31.09 | $30.62 | $30.99 | $30.86 | 727,198 |
2022-07-25 | $31.31 | $31.48 | $30.83 | $31.04 | $30.91 | 600,743 |
2022-07-22 | $31.48 | $31.56 | $30.80 | $31.04 | $30.91 | 584,565 |
2022-07-21 | $30.72 | $31.20 | $30.68 | $31.17 | $31.04 | 577,788 |
2022-07-20 | $30.87 | $31.08 | $30.61 | $30.85 | $30.72 | 664,975 |
2022-07-19 | $30.40 | $30.98 | $30.34 | $30.96 | $30.83 | 711,315 |
2022-07-18 | $30.39 | $30.61 | $29.88 | $29.95 | $29.82 | 766,912 |
2022-07-15 | $30.15 | $30.47 | $29.87 | $30.04 | $29.91 | 962,349 |
2022-07-14 | $29.16 | $29.96 | $29.08 | $29.76 | $29.63 | 1,341,317 |
2022-07-13 | $29.02 | $29.90 | $28.86 | $29.75 | $29.62 | 875,151 |
2022-07-12 | $29.20 | $29.93 | $29.20 | $29.54 | $29.41 | 712,881 |
2022-07-11 | $29.38 | $29.90 | $29.38 | $29.45 | $29.32 | 461,639 |
2022-07-08 | $29.89 | $30.45 | $29.61 | $29.64 | $29.51 | 999,695 |
2022-07-07 | $29.77 | $30.12 | $28.72 | $29.87 | $29.74 | 1,055,081 |
2022-07-06 | $29.66 | $29.98 | $29.14 | $29.48 | $29.35 | 1,375,888 |
2022-07-05 | $28.76 | $29.85 | $28.56 | $29.71 | $29.58 | 1,027,669 |
2022-07-01 | $28.79 | $29.49 | $28.58 | $29.31 | $29.19 | 608,608 |
2022-06-30 | $28.59 | $29.29 | $28.47 | $28.83 | $28.71 | 1,295,556 |
2022-06-29 | $29.46 | $29.47 | $28.53 | $29.07 | $28.95 | 1,854,380 |
2022-06-28 | $30.00 | $30.21 | $29.20 | $29.39 | $29.26 | 1,204,591 |
2022-06-27 | $29.35 | $29.73 | $29.24 | $29.69 | $29.56 | 973,466 |
2022-06-24 | $28.97 | $29.86 | $28.83 | $29.35 | $29.22 | 4,804,455 |
2022-06-23 | $28.55 | $29.03 | $28.34 | $28.76 | $28.64 | 1,760,167 |
2022-06-22 | $27.85 | $28.97 | $27.85 | $28.55 | $28.43 | 1,373,284 |
2022-06-21 | $29.05 | $29.19 | $28.62 | $28.67 | $28.55 | 1,350,687 |
2022-06-17 | $28.37 | $28.82 | $27.69 | $28.56 | $28.44 | 2,356,300 |
2022-06-16 | $29.93 | $30.04 | $28.34 | $28.47 | $28.35 | 1,411,114 |
2022-06-15 | $30.86 | $31.03 | $30.07 | $30.70 | $30.57 | 1,610,401 |
2022-06-14 | $30.42 | $30.92 | $30.19 | $30.55 | $30.42 | 1,473,278 |
2022-06-13 | $31.00 | $31.28 | $30.25 | $30.42 | $30.29 | 1,761,438 |
2022-06-10 | $32.42 | $32.57 | $31.86 | $32.01 | $31.87 | 806,768 |
2022-06-09 | $33.71 | $33.97 | $32.94 | $32.99 | $32.85 | 856,026 |
2022-06-08 | $34.25 | $34.36 | $33.62 | $33.68 | $33.54 | 641,060 |
2022-06-07 | $33.67 | $34.71 | $33.54 | $34.69 | $34.54 | 789,467 |
2022-06-06 | $34.75 | $34.82 | $33.78 | $34.14 | $33.99 | 1,000,606 |
2022-06-03 | $34.00 | $34.52 | $33.75 | $34.46 | $34.31 | 855,774 |
2022-06-02 | $33.54 | $34.26 | $33.33 | $34.21 | $34.06 | 799,976 |
2022-06-01 | $33.54 | $33.97 | $33.29 | $33.52 | $33.38 | 981,996 |
2022-05-31 | $33.43 | $34.14 | $32.89 | $33.46 | $33.32 | 1,192,127 |
2022-05-27 | $32.96 | $33.57 | $32.89 | $33.51 | $33.37 | 1,623,754 |
2022-05-26 | $33.60 | $34.24 | $32.77 | $32.88 | $32.62 | 2,919,259 |
2022-05-25 | $29.82 | $36.65 | $29.82 | $33.48 | $33.21 | 14,145,272 |
2022-05-24 | $29.79 | $29.85 | $29.21 | $29.78 | $29.54 | 835,571 |
2022-05-23 | $30.26 | $30.34 | $29.62 | $29.88 | $29.64 | 1,034,222 |
2022-05-20 | $29.99 | $30.08 | $29.09 | $29.88 | $29.64 | 1,334,566 |
2022-05-19 | $28.93 | $30.09 | $28.85 | $29.67 | $29.43 | 1,794,800 |
2022-05-18 | $30.20 | $30.49 | $29.07 | $29.21 | $28.98 | 995,411 |
2022-05-17 | $29.90 | $30.67 | $29.83 | $30.60 | $30.36 | 1,383,254 |
2022-05-16 | $29.17 | $29.87 | $28.59 | $29.34 | $29.11 | 1,624,691 |
2022-05-13 | $28.45 | $29.35 | $28.33 | $29.17 | $28.94 | 1,352,641 |
2022-05-12 | $28.58 | $29.05 | $27.77 | $28.25 | $28.03 | 2,024,065 |
2022-05-11 | $27.21 | $28.76 | $27.12 | $27.80 | $27.58 | 1,983,786 |
2022-05-10 | $28.34 | $28.64 | $26.70 | $27.04 | $26.82 | 3,523,465 |
2022-05-09 | $29.07 | $29.49 | $28.70 | $28.79 | $28.56 | 1,240,260 |
2022-05-06 | $29.81 | $29.81 | $28.92 | $29.53 | $29.29 | 1,136,915 |
2022-05-05 | $30.79 | $30.87 | $29.65 | $30.00 | $29.76 | 855,493 |
2022-05-04 | $30.69 | $31.05 | $30.07 | $31.01 | $30.76 | 1,009,755 |
2022-05-03 | $30.13 | $30.82 | $30.13 | $30.55 | $30.31 | 1,090,504 |
2022-05-02 | $30.30 | $30.60 | $29.35 | $30.02 | $29.78 | 1,221,025 |
2022-04-29 | $30.74 | $31.11 | $30.09 | $30.23 | $29.99 | 2,077,446 |
2022-04-28 | $30.80 | $30.92 | $29.69 | $30.73 | $30.49 | 961,833 |
2022-04-27 | $29.82 | $30.62 | $29.65 | $30.47 | $30.23 | 1,328,712 |
2022-04-26 | $30.32 | $30.52 | $29.68 | $29.72 | $29.48 | 978,571 |
2022-04-25 | $30.36 | $30.63 | $29.51 | $30.51 | $30.27 | 1,474,171 |
2022-04-22 | $31.67 | $31.69 | $30.67 | $30.71 | $30.47 | 955,457 |
2022-04-21 | $32.75 | $32.85 | $31.69 | $31.84 | $31.59 | 723,429 |
2022-04-20 | $31.94 | $32.66 | $31.85 | $32.32 | $32.06 | 767,052 |
2022-04-19 | $30.72 | $31.95 | $30.72 | $31.76 | $31.51 | 972,057 |
2022-04-18 | $30.83 | $31.00 | $30.62 | $30.75 | $30.51 | 626,349 |
2022-04-14 | $30.97 | $31.29 | $30.55 | $30.56 | $30.32 | 630,066 |
2022-04-13 | $30.62 | $30.94 | $30.51 | $30.92 | $30.67 | 627,554 |
2022-04-12 | $30.76 | $31.15 | $30.36 | $30.47 | $30.23 | 1,002,676 |
2022-04-11 | $30.88 | $31.39 | $30.60 | $30.66 | $30.42 | 744,164 |
2022-04-08 | $30.81 | $31.44 | $30.78 | $30.91 | $30.66 | 875,880 |
2022-04-07 | $30.92 | $31.16 | $30.35 | $30.81 | $30.56 | 1,002,809 |
2022-04-06 | $31.42 | $31.45 | $30.86 | $31.01 | $30.76 | 1,465,027 |
2022-04-05 | $31.74 | $32.14 | $31.46 | $31.72 | $31.47 | 1,970,271 |
2022-04-04 | $31.98 | $32.13 | $31.53 | $31.74 | $31.49 | 1,450,371 |
2022-04-01 | $31.79 | $32.11 | $31.61 | $31.83 | $31.58 | 1,028,949 |
2022-03-31 | $31.84 | $32.01 | $31.51 | $31.56 | $31.31 | 1,019,712 |
2022-03-30 | $32.21 | $32.36 | $31.75 | $31.82 | $31.57 | 803,962 |
2022-03-29 | $31.05 | $32.32 | $31.05 | $32.29 | $32.03 | 1,356,226 |
2022-03-28 | $31.32 | $31.32 | $30.51 | $30.79 | $30.54 | 1,606,061 |
2022-03-25 | $30.75 | $31.40 | $30.53 | $31.35 | $31.10 | 1,049,456 |
2022-03-24 | $30.65 | $30.84 | $30.37 | $30.69 | $30.45 | 842,362 |
2022-03-23 | $31.10 | $31.21 | $30.41 | $30.45 | $30.21 | 1,207,741 |
2022-03-22 | $31.43 | $31.48 | $30.82 | $30.96 | $30.71 | 906,094 |
2022-03-21 | $31.22 | $31.48 | $30.95 | $31.36 | $31.11 | 1,328,775 |
2022-03-18 | $30.67 | $31.22 | $30.39 | $31.15 | $30.90 | 1,739,403 |
2022-03-17 | $30.66 | $30.75 | $30.35 | $30.69 | $30.45 | 1,193,207 |
2022-03-16 | $30.07 | $30.96 | $29.93 | $30.74 | $30.50 | 1,707,836 |
2022-03-15 | $30.25 | $30.47 | $29.70 | $29.84 | $29.60 | 1,781,918 |
2022-03-14 | $30.15 | $30.71 | $29.97 | $30.22 | $29.98 | 1,017,916 |
2022-03-11 | $29.56 | $30.03 | $29.45 | $29.50 | $29.27 | 1,436,456 |
2022-03-10 | $29.64 | $29.83 | $29.04 | $29.55 | $29.31 | 939,410 |
2022-03-09 | $29.17 | $30.54 | $28.97 | $30.04 | $29.80 | 1,900,026 |
2022-03-08 | $28.69 | $29.78 | $28.15 | $29.52 | $29.29 | 1,892,450 |
2022-03-07 | $30.38 | $30.50 | $28.32 | $28.65 | $28.42 | 2,821,173 |
2022-03-04 | $31.23 | $31.28 | $30.49 | $30.56 | $30.32 | 1,241,284 |
2022-03-03 | $32.24 | $32.41 | $31.64 | $31.81 | $31.56 | 1,303,855 |
2022-03-02 | $31.65 | $32.19 | $31.34 | $32.01 | $31.76 | 1,530,720 |
2022-03-01 | $32.35 | $32.42 | $30.98 | $31.58 | $31.33 | 1,323,396 |
2022-02-28 | $32.35 | $32.50 | $31.93 | $32.33 | $32.07 | 1,427,716 |
2022-02-25 | $31.64 | $33.13 | $31.64 | $33.01 | $32.75 | 927,861 |
2022-02-24 | $31.03 | $31.64 | $30.84 | $31.55 | $31.18 | 1,322,164 |
2022-02-23 | $33.28 | $33.37 | $31.73 | $31.81 | $31.44 | 1,101,666 |
2022-02-22 | $33.38 | $33.55 | $33.01 | $33.10 | $32.71 | 1,394,598 |
2022-02-18 | $33.12 | $33.50 | $33.08 | $33.25 | $32.86 | 2,078,601 |
2022-02-17 | $32.84 | $33.68 | $32.84 | $33.07 | $32.68 | 1,981,757 |
2022-02-16 | $32.87 | $33.31 | $32.87 | $33.19 | $32.80 | 1,048,194 |
2022-02-15 | $32.30 | $33.09 | $32.18 | $32.91 | $32.52 | 846,896 |
2022-02-14 | $32.00 | $32.46 | $31.81 | $32.13 | $31.75 | 2,083,370 |
2022-02-11 | $33.29 | $33.34 | $31.95 | $32.11 | $31.73 | 1,596,917 |
2022-02-10 | $33.68 | $34.18 | $33.00 | $33.18 | $32.79 | 2,004,733 |
2022-02-09 | $32.67 | $34.07 | $31.78 | $33.91 | $33.51 | 2,982,333 |
2022-02-08 | $32.69 | $32.93 | $32.30 | $32.80 | $32.42 | 1,339,733 |
2022-02-07 | $32.08 | $32.83 | $32.01 | $32.57 | $32.19 | 1,299,721 |
2022-02-04 | $32.46 | $32.59 | $31.83 | $32.09 | $31.71 | 850,347 |
2022-02-03 | $33.33 | $33.50 | $32.64 | $32.65 | $32.27 | 697,861 |
2022-02-02 | $33.33 | $33.82 | $33.33 | $33.45 | $33.06 | 1,128,888 |
2022-02-01 | $32.99 | $33.43 | $32.90 | $33.43 | $33.04 | 1,221,122 |
2022-01-31 | $32.73 | $32.98 | $32.45 | $32.94 | $32.55 | 1,724,108 |
2022-01-28 | $32.33 | $32.81 | $31.73 | $32.81 | $32.43 | 1,052,521 |
2022-01-27 | $33.40 | $33.76 | $32.34 | $32.46 | $32.08 | 996,311 |
2022-01-26 | $33.86 | $34.06 | $32.82 | $33.15 | $32.76 | 1,231,607 |
2022-01-25 | $33.29 | $33.79 | $32.39 | $33.43 | $33.04 | 1,910,601 |
2022-01-24 | $32.53 | $33.96 | $32.35 | $33.77 | $33.37 | 1,724,065 |
2022-01-21 | $33.89 | $34.10 | $33.02 | $33.15 | $32.76 | 1,041,041 |
2022-01-20 | $34.53 | $34.92 | $33.68 | $33.78 | $33.38 | 1,437,388 |
2022-01-19 | $35.00 | $35.00 | $34.39 | $34.51 | $34.11 | 1,022,817 |
2022-01-18 | $35.24 | $35.34 | $34.70 | $34.77 | $34.36 | 1,093,454 |
2022-01-14 | $35.56 | $35.80 | $35.15 | $35.54 | $35.12 | 680,665 |
2022-01-13 | $36.08 | $36.33 | $35.97 | $36.02 | $35.60 | 633,883 |
2022-01-12 | $35.79 | $36.05 | $35.39 | $35.86 | $35.44 | 1,427,144 |
2022-01-11 | $35.35 | $35.73 | $34.81 | $35.72 | $35.30 | 782,643 |
2022-01-10 | $35.14 | $35.33 | $34.52 | $35.12 | $34.71 | 1,408,222 |
2022-01-07 | $36.40 | $36.56 | $35.20 | $35.30 | $34.89 | 1,151,400 |
2022-01-06 | $36.50 | $36.88 | $36.36 | $36.45 | $36.02 | 1,082,559 |
2022-01-05 | $37.41 | $37.58 | $36.27 | $36.34 | $35.91 | 1,110,681 |
2022-01-04 | $37.44 | $37.97 | $37.32 | $37.32 | $36.88 | 1,341,364 |
2022-01-03 | $37.31 | $37.55 | $36.92 | $37.16 | $36.73 | 906,770 |
2021-12-31 | $36.97 | $37.39 | $36.83 | $37.29 | $36.85 | 415,172 |
2021-12-30 | $37.33 | $37.50 | $37.05 | $37.06 | $36.63 | 516,687 |
2021-12-29 | $37.01 | $37.51 | $37.01 | $37.39 | $36.95 | 606,830 |
2021-12-28 | $36.59 | $37.21 | $36.59 | $36.99 | $36.56 | 771,939 |
2021-12-27 | $35.98 | $36.58 | $35.88 | $36.55 | $36.12 | 855,351 |
2021-12-23 | $35.82 | $36.08 | $35.71 | $35.78 | $35.36 | 1,040,232 |
2021-12-22 | $35.78 | $35.95 | $35.64 | $35.75 | $35.33 | 793,230 |
2021-12-21 | $35.29 | $35.87 | $35.26 | $35.76 | $35.34 | 972,223 |
2021-12-20 | $35.29 | $35.40 | $34.34 | $35.08 | $34.67 | 1,382,230 |
2021-12-17 | $35.86 | $36.26 | $35.41 | $35.57 | $35.15 | 3,134,402 |
2021-12-16 | $35.18 | $36.04 | $35.08 | $35.83 | $35.41 | 1,337,213 |
2021-12-15 | $34.66 | $35.46 | $34.49 | $35.20 | $34.79 | 1,534,195 |
2021-12-14 | $34.44 | $34.88 | $34.36 | $34.79 | $34.38 | 1,134,842 |
2021-12-13 | $34.77 | $35.00 | $34.22 | $34.55 | $34.15 | 1,486,931 |
2021-12-10 | $35.39 | $35.54 | $34.88 | $35.07 | $34.66 | 737,292 |
2021-12-09 | $35.12 | $35.37 | $35.04 | $35.08 | $34.67 | 527,158 |
2021-12-08 | $35.37 | $35.59 | $35.17 | $35.42 | $35.01 | 621,395 |
2021-12-07 | $35.49 | $35.86 | $35.06 | $35.16 | $34.75 | 975,687 |
2021-12-06 | $34.76 | $35.45 | $34.31 | $35.14 | $34.73 | 1,047,031 |
2021-12-03 | $34.85 | $35.10 | $34.02 | $34.28 | $33.88 | 1,246,469 |
2021-12-02 | $34.08 | $35.09 | $34.08 | $34.37 | $33.97 | 1,759,242 |
2021-12-01 | $34.88 | $35.22 | $33.93 | $33.93 | $33.53 | 1,134,960 |
2021-11-30 | $34.69 | $34.78 | $33.92 | $34.07 | $33.67 | 1,355,423 |
2021-11-29 | $35.51 | $35.51 | $34.89 | $34.98 | $34.57 | 915,378 |
2021-11-26 | $35.53 | $35.82 | $34.59 | $35.16 | $34.75 | 678,304 |
2021-11-24 | $36.50 | $36.63 | $36.21 | $36.51 | $35.95 | 600,065 |
2021-11-23 | $36.38 | $36.83 | $36.15 | $36.48 | $35.93 | 722,162 |
2021-11-22 | $36.17 | $36.56 | $36.07 | $36.28 | $35.73 | 834,154 |
2021-11-19 | $36.48 | $36.68 | $36.06 | $36.08 | $35.53 | 821,571 |
2021-11-18 | $36.95 | $37.08 | $36.37 | $36.54 | $35.98 | 955,626 |
2021-11-17 | $37.15 | $37.41 | $36.69 | $36.89 | $36.33 | 1,512,104 |
2021-11-16 | $36.44 | $36.50 | $35.59 | $35.64 | $35.10 | 1,378,989 |
2021-11-15 | $35.23 | $36.51 | $35.23 | $36.38 | $35.83 | 1,415,933 |
2021-11-12 | $35.28 | $35.49 | $35.03 | $35.16 | $34.63 | 631,760 |
2021-11-11 | $35.00 | $35.40 | $34.81 | $35.25 | $34.71 | 1,161,785 |
2021-11-10 | $34.78 | $35.35 | $34.69 | $34.82 | $34.29 | 1,001,769 |
2021-11-09 | $34.27 | $34.86 | $34.27 | $34.78 | $34.25 | 902,537 |
2021-11-08 | $34.49 | $34.49 | $33.98 | $34.23 | $33.71 | 704,034 |
2021-11-05 | $34.55 | $34.94 | $34.17 | $34.27 | $33.75 | 852,473 |
2021-11-04 | $34.54 | $36.21 | $34.09 | $34.42 | $33.90 | 1,289,102 |
2021-11-03 | $35.06 | $35.52 | $34.77 | $35.34 | $34.80 | 1,301,717 |
2021-11-02 | $34.17 | $35.17 | $34.15 | $34.94 | $34.41 | 1,504,231 |
2021-11-01 | $34.13 | $34.54 | $34.02 | $34.13 | $33.61 | 1,660,933 |
2021-10-29 | $34.00 | $34.30 | $33.58 | $33.96 | $33.44 | 3,191,933 |
2021-10-28 | $33.75 | $34.12 | $33.72 | $33.99 | $33.47 | 964,479 |
2021-10-27 | $34.28 | $34.36 | $33.69 | $33.71 | $33.20 | 905,359 |
2021-10-26 | $34.48 | $34.79 | $34.10 | $34.46 | $33.94 | 580,864 |
2021-10-25 | $35.50 | $35.56 | $34.46 | $34.55 | $34.02 | 852,421 |
2021-10-22 | $35.29 | $35.64 | $35.17 | $35.28 | $34.74 | 501,460 |
2021-10-21 | $34.69 | $35.25 | $34.56 | $35.19 | $34.65 | 1,019,013 |
2021-10-20 | $34.76 | $34.95 | $34.47 | $34.71 | $34.18 | 919,842 |
2021-10-19 | $35.13 | $35.13 | $34.24 | $34.76 | $34.23 | 915,713 |
2021-10-18 | $34.93 | $35.12 | $34.76 | $35.00 | $34.47 | 692,744 |
2021-10-15 | $35.21 | $35.30 | $34.76 | $34.92 | $34.39 | 840,513 |
2021-10-14 | $35.71 | $35.71 | $34.70 | $35.07 | $34.54 | 1,294,463 |
2021-10-13 | $35.33 | $35.95 | $35.08 | $35.32 | $34.78 | 2,182,197 |
2021-10-12 | $33.50 | $34.78 | $33.02 | $34.75 | $34.22 | 4,134,187 |
2021-10-11 | $32.16 | $32.41 | $31.81 | $31.81 | $31.33 | 398,116 |
2021-10-08 | $31.89 | $32.23 | $31.82 | $32.08 | $31.59 | 418,245 |
2021-10-07 | $31.65 | $32.14 | $31.56 | $31.88 | $31.40 | 692,150 |
2021-10-06 | $31.09 | $31.45 | $30.68 | $31.45 | $30.97 | 819,187 |
2021-10-05 | $31.86 | $31.95 | $31.22 | $31.35 | $30.87 | 1,152,982 |
2021-10-04 | $31.91 | $32.30 | $31.60 | $31.74 | $31.26 | 981,086 |
2021-10-01 | $31.30 | $32.02 | $31.12 | $31.77 | $31.29 | 644,794 |
2021-09-30 | $32.20 | $32.20 | $31.17 | $31.18 | $30.71 | 829,083 |
2021-09-29 | $32.11 | $32.31 | $31.89 | $31.99 | $31.50 | 768,906 |
2021-09-28 | $32.32 | $32.48 | $32.06 | $32.12 | $31.63 | 637,725 |
2021-09-27 | $32.37 | $32.65 | $32.11 | $32.33 | $31.84 | 662,654 |
2021-09-24 | $32.18 | $32.48 | $32.02 | $32.15 | $31.66 | 584,763 |
2021-09-23 | $31.41 | $32.43 | $31.34 | $32.20 | $31.71 | 961,306 |
2021-09-22 | $31.09 | $31.68 | $30.95 | $31.15 | $30.68 | 791,674 |
2021-09-21 | $30.63 | $30.88 | $30.47 | $30.71 | $30.24 | 778,122 |
2021-09-20 | $30.35 | $30.61 | $29.81 | $30.46 | $30.00 | 855,561 |
2021-09-17 | $31.66 | $31.71 | $30.69 | $30.96 | $30.49 | 2,097,642 |
2021-09-16 | $32.08 | $32.08 | $31.59 | $31.84 | $31.36 | 507,349 |
2021-09-15 | $32.02 | $32.18 | $31.82 | $32.07 | $31.58 | 515,419 |
2021-09-14 | $31.87 | $32.29 | $31.69 | $32.00 | $31.51 | 1,059,890 |
2021-09-13 | $31.44 | $31.69 | $31.22 | $31.66 | $31.18 | 998,772 |
2021-09-10 | $31.60 | $31.78 | $31.12 | $31.12 | $30.65 | 766,534 |
2021-09-09 | $31.10 | $31.63 | $30.92 | $31.43 | $30.95 | 1,090,380 |
2021-09-08 | $30.83 | $31.17 | $30.75 | $31.16 | $30.69 | 951,430 |
2021-09-07 | $30.61 | $30.87 | $30.56 | $30.82 | $30.35 | 1,177,816 |
2021-09-03 | $30.54 | $30.76 | $30.47 | $30.74 | $30.27 | 844,697 |
2021-09-02 | $30.51 | $30.75 | $30.41 | $30.64 | $30.17 | 569,553 |
2021-09-01 | $30.26 | $30.61 | $29.96 | $30.46 | $30.00 | 527,518 |
2021-08-31 | $30.18 | $30.30 | $29.96 | $30.16 | $29.70 | 628,476 |
2021-08-30 | $30.63 | $30.64 | $30.34 | $30.37 | $29.91 | 396,570 |
2021-08-27 | $30.08 | $30.72 | $30.08 | $30.59 | $30.12 | 590,671 |
2021-08-26 | $30.36 | $30.42 | $29.97 | $30.13 | $29.55 | 1,169,933 |
2021-08-25 | $30.17 | $30.62 | $30.09 | $30.45 | $29.87 | 946,861 |
2021-08-24 | $29.96 | $30.31 | $29.85 | $30.16 | $29.58 | 1,063,235 |
2021-08-23 | $29.98 | $30.10 | $29.84 | $29.88 | $29.31 | 485,526 |
2021-08-20 | $29.75 | $29.96 | $29.68 | $29.81 | $29.24 | 709,121 |
2021-08-19 | $29.79 | $30.09 | $29.65 | $29.76 | $29.19 | 612,199 |
2021-08-18 | $30.41 | $30.54 | $30.15 | $30.16 | $29.58 | 792,861 |
2021-08-17 | $30.90 | $30.97 | $30.23 | $30.47 | $29.88 | 705,655 |
2021-08-16 | $30.60 | $31.02 | $30.47 | $31.00 | $30.40 | 1,110,576 |
2021-08-13 | $30.98 | $31.25 | $30.68 | $30.70 | $30.11 | 1,055,149 |
2021-08-12 | $31.42 | $31.50 | $30.85 | $30.95 | $30.36 | 1,212,305 |
2021-08-11 | $30.30 | $31.25 | $30.13 | $31.20 | $30.60 | 6,690,455 |
2021-08-10 | $30.50 | $30.70 | $30.05 | $30.31 | $29.73 | 2,201,531 |
2021-08-09 | $31.08 | $31.23 | $30.27 | $30.51 | $29.92 | 1,793,715 |
2021-08-06 | $31.81 | $32.14 | $31.18 | $31.21 | $30.61 | 1,099,010 |
2021-08-05 | $30.66 | $31.75 | $30.50 | $31.19 | $30.59 | 1,201,847 |
2021-08-04 | $31.19 | $31.25 | $30.62 | $30.76 | $30.17 | 1,551,725 |
2021-08-03 | $30.91 | $31.58 | $30.48 | $31.42 | $30.82 | 1,198,732 |
2021-08-02 | $30.96 | $31.39 | $30.83 | $30.90 | $30.31 | 970,130 |
2021-07-30 | $30.62 | $31.05 | $30.61 | $30.68 | $30.09 | 708,641 |
2021-07-29 | $30.79 | $31.12 | $30.70 | $30.83 | $30.24 | 562,400 |
2021-07-28 | $30.51 | $30.80 | $30.09 | $30.50 | $29.91 | 642,711 |
2021-07-27 | $30.31 | $30.62 | $30.13 | $30.38 | $29.80 | 630,537 |
2021-07-26 | $30.41 | $30.61 | $30.19 | $30.58 | $29.99 | 642,429 |
2021-07-23 | $30.00 | $30.39 | $30.00 | $30.35 | $29.77 | 782,955 |
2021-07-22 | $30.55 | $30.57 | $29.78 | $29.86 | $29.29 | 856,750 |
2021-07-21 | $30.99 | $31.17 | $30.52 | $30.55 | $29.96 | 894,847 |
2021-07-20 | $30.07 | $30.86 | $29.92 | $30.67 | $30.08 | 1,183,635 |
2021-07-19 | $29.90 | $30.46 | $29.74 | $30.16 | $29.58 | 959,210 |
2021-07-16 | $31.16 | $31.35 | $30.36 | $30.41 | $29.83 | 915,734 |
2021-07-15 | $31.26 | $31.53 | $31.05 | $31.14 | $30.54 | 588,597 |
2021-07-14 | $31.67 | $32.08 | $31.48 | $31.52 | $30.91 | 542,665 |
2021-07-13 | $32.01 | $32.05 | $31.50 | $31.66 | $31.05 | 602,192 |
2021-07-12 | $31.77 | $32.27 | $31.67 | $32.13 | $31.51 | 567,681 |
2021-07-09 | $31.87 | $32.08 | $31.75 | $32.02 | $31.40 | 552,906 |
2021-07-08 | $31.64 | $31.92 | $31.35 | $31.48 | $30.88 | 802,325 |
2021-07-07 | $31.91 | $32.35 | $31.78 | $32.24 | $31.62 | 694,491 |
2021-07-06 | $32.52 | $32.56 | $31.56 | $32.00 | $31.39 | 1,379,962 |
2021-07-02 | $32.76 | $32.81 | $32.42 | $32.52 | $31.90 | 584,475 |
2021-07-01 | $32.71 | $32.92 | $32.52 | $32.76 | $32.13 | 789,141 |
2021-06-30 | $32.23 | $32.52 | $32.23 | $32.46 | $31.84 | 727,288 |
2021-06-29 | $32.74 | $32.87 | $32.35 | $32.41 | $31.79 | 394,231 |
2021-06-28 | $32.85 | $32.85 | $32.32 | $32.48 | $31.86 | 932,398 |
2021-06-25 | $32.65 | $33.07 | $32.62 | $32.95 | $32.32 | 1,501,466 |
2021-06-24 | $32.63 | $32.76 | $32.32 | $32.72 | $32.09 | 904,445 |
2021-06-23 | $33.33 | $33.37 | $32.29 | $32.44 | $31.82 | 1,802,031 |
2021-06-22 | $33.16 | $33.37 | $32.87 | $33.20 | $32.56 | 704,101 |
2021-06-21 | $32.72 | $33.24 | $32.70 | $33.19 | $32.55 | 813,461 |
2021-06-18 | $32.61 | $32.73 | $32.33 | $32.35 | $31.73 | 1,713,668 |
2021-06-17 | $33.44 | $33.45 | $32.40 | $33.02 | $32.39 | 1,520,480 |
2021-06-16 | $34.15 | $34.25 | $33.27 | $33.48 | $32.84 | 1,422,469 |
2021-06-15 | $33.99 | $34.21 | $33.84 | $34.18 | $33.52 | 589,309 |
2021-06-14 | $34.49 | $34.65 | $33.79 | $33.89 | $33.24 | 1,066,901 |
2021-06-11 | $34.01 | $34.45 | $34.01 | $34.45 | $33.79 | 1,036,520 |
2021-06-10 | $34.60 | $34.60 | $33.95 | $33.97 | $33.32 | 573,546 |
2021-06-09 | $34.20 | $34.42 | $33.97 | $34.20 | $33.54 | 700,677 |
2021-06-08 | $33.75 | $34.25 | $33.57 | $34.23 | $33.57 | 860,249 |
2021-06-07 | $33.80 | $33.94 | $33.64 | $33.81 | $33.16 | 750,792 |
2021-06-04 | $33.62 | $33.80 | $33.35 | $33.76 | $33.11 | 631,388 |
2021-06-03 | $33.45 | $33.66 | $33.06 | $33.54 | $32.90 | 791,355 |
2021-06-02 | $33.55 | $33.67 | $33.25 | $33.50 | $32.86 | 842,873 |
2021-06-01 | $33.22 | $33.50 | $33.04 | $33.41 | $32.77 | 886,066 |
2021-05-28 | $33.00 | $33.17 | $32.64 | $33.00 | $32.37 | 1,080,877 |
2021-05-27 | $32.78 | $33.12 | $32.74 | $32.84 | $32.21 | 1,069,792 |
2021-05-26 | $32.43 | $32.65 | $32.22 | $32.61 | $31.86 | 633,258 |
2021-05-25 | $32.64 | $32.79 | $32.42 | $32.43 | $31.69 | 881,341 |
2021-05-24 | $32.66 | $32.77 | $32.24 | $32.63 | $31.88 | 1,012,643 |
2021-05-21 | $32.66 | $32.96 | $32.55 | $32.67 | $31.92 | 3,051,832 |
2021-05-20 | $31.84 | $32.78 | $31.56 | $32.47 | $31.73 | 1,910,253 |
2021-05-19 | $31.42 | $31.70 | $30.90 | $31.67 | $30.94 | 1,234,129 |
2021-05-18 | $31.66 | $31.78 | $31.31 | $31.35 | $30.63 | 791,829 |
2021-05-17 | $31.64 | $31.74 | $31.29 | $31.71 | $30.98 | 778,039 |
2021-05-14 | $31.75 | $31.82 | $31.43 | $31.71 | $30.98 | 658,832 |
2021-05-13 | $31.06 | $31.56 | $30.97 | $31.51 | $30.79 | 895,173 |
2021-05-12 | $31.94 | $31.94 | $31.03 | $31.08 | $30.37 | 709,381 |
2021-05-11 | $32.04 | $32.11 | $31.63 | $31.81 | $31.08 | 939,380 |
2021-05-10 | $32.35 | $32.63 | $32.26 | $32.28 | $31.54 | 1,472,488 |
2021-05-07 | $31.73 | $32.44 | $31.71 | $32.16 | $31.42 | 1,208,836 |
2021-05-06 | $32.01 | $32.06 | $31.32 | $31.92 | $31.19 | 1,281,916 |
2021-05-05 | $31.93 | $32.14 | $31.87 | $31.99 | $31.26 | 1,448,658 |
2021-05-04 | $31.59 | $31.99 | $31.49 | $31.82 | $31.09 | 1,214,323 |
2021-05-03 | $31.70 | $31.77 | $31.40 | $31.55 | $30.83 | 1,372,340 |
2021-04-30 | $31.26 | $31.71 | $30.99 | $31.40 | $30.68 | 2,797,858 |
2021-04-29 | $30.16 | $31.29 | $30.02 | $31.19 | $30.47 | 2,616,583 |
2021-04-28 | $29.06 | $29.37 | $29.01 | $29.06 | $28.39 | 1,223,785 |
2021-04-27 | $28.80 | $29.07 | $28.55 | $28.91 | $28.25 | 1,328,846 |
2021-04-26 | $29.00 | $29.12 | $28.82 | $28.89 | $28.23 | 1,200,488 |
2021-04-23 | $28.66 | $28.84 | $28.49 | $28.82 | $28.16 | 1,088,858 |
2021-04-22 | $28.46 | $28.75 | $28.28 | $28.55 | $27.90 | 1,994,940 |
2021-04-21 | $28.42 | $28.62 | $28.37 | $28.37 | $27.72 | 1,162,654 |
2021-04-20 | $28.21 | $28.53 | $28.03 | $28.33 | $27.68 | 1,157,165 |
2021-04-19 | $28.50 | $28.71 | $28.05 | $28.36 | $27.71 | 2,338,474 |
2021-04-16 | $27.21 | $27.39 | $27.02 | $27.21 | $26.59 | 822,895 |
2021-04-15 | $26.82 | $27.03 | $26.68 | $26.99 | $26.37 | 720,270 |
2021-04-14 | $26.53 | $26.93 | $26.53 | $26.70 | $26.09 | 708,906 |
2021-04-13 | $26.66 | $26.85 | $26.28 | $26.59 | $25.98 | 1,296,427 |
2021-04-12 | $26.56 | $27.01 | $26.54 | $26.89 | $26.27 | 1,401,956 |
2021-04-09 | $26.50 | $26.53 | $26.24 | $26.49 | $25.88 | 977,376 |
2021-04-08 | $26.28 | $26.46 | $26.17 | $26.40 | $25.79 | 999,477 |
2021-04-07 | $26.35 | $26.41 | $26.12 | $26.32 | $25.72 | 876,875 |
2021-04-06 | $26.00 | $26.49 | $26.00 | $26.37 | $25.77 | 1,058,815 |
2021-04-05 | $26.47 | $26.60 | $25.88 | $26.07 | $25.47 | 972,494 |
2021-04-01 | $26.13 | $26.18 | $25.80 | $26.17 | $25.57 | 891,491 |
2021-03-31 | $26.34 | $26.52 | $26.05 | $26.07 | $25.47 | 1,478,395 |
2021-03-30 | $26.12 | $26.45 | $26.05 | $26.39 | $25.78 | 1,067,618 |
2021-03-29 | $25.98 | $26.58 | $25.89 | $26.25 | $25.65 | 885,589 |
2021-03-26 | $26.33 | $26.65 | $25.96 | $26.19 | $25.59 | 1,954,051 |
2021-03-25 | $25.48 | $26.18 | $25.28 | $26.11 | $25.51 | 1,762,024 |
2021-03-24 | $25.50 | $25.97 | $25.44 | $25.53 | $24.94 | 1,343,945 |
2021-03-23 | $26.06 | $26.25 | $25.23 | $25.28 | $24.70 | 1,819,407 |
2021-03-22 | $26.14 | $26.45 | $25.74 | $26.28 | $25.68 | 1,890,082 |
2021-03-19 | $26.52 | $26.75 | $25.99 | $26.13 | $25.53 | 2,729,774 |
2021-03-18 | $26.60 | $26.95 | $26.38 | $26.45 | $25.84 | 1,015,081 |
2021-03-17 | $26.49 | $26.66 | $26.23 | $26.56 | $25.95 | 814,315 |
2021-03-16 | $26.70 | $26.70 | $26.13 | $26.40 | $25.79 | 846,175 |
2021-03-15 | $26.62 | $26.85 | $26.34 | $26.78 | $26.17 | 930,945 |
2021-03-12 | $26.34 | $26.71 | $26.20 | $26.71 | $26.10 | 919,160 |
2021-03-11 | $26.43 | $26.76 | $26.24 | $26.28 | $25.68 | 798,086 |
2021-03-10 | $25.90 | $26.35 | $25.83 | $26.21 | $25.61 | 792,689 |
2021-03-09 | $26.54 | $26.82 | $25.85 | $25.86 | $25.27 | 1,337,602 |
2021-03-08 | $25.68 | $26.63 | $25.54 | $26.42 | $25.81 | 2,116,744 |
2021-03-05 | $24.71 | $25.49 | $24.22 | $25.49 | $24.91 | 1,378,389 |
2021-03-04 | $24.99 | $25.09 | $24.33 | $24.56 | $24.00 | 1,355,045 |
2021-03-03 | $25.27 | $25.44 | $24.85 | $25.02 | $24.45 | 1,316,561 |
2021-03-02 | $25.08 | $25.40 | $25.06 | $25.27 | $24.69 | 1,017,380 |
2021-03-01 | $25.42 | $25.62 | $25.09 | $25.50 | $24.92 | 1,954,982 |
2021-02-26 | $25.12 | $25.45 | $24.95 | $24.96 | $24.39 | 2,137,730 |
2021-02-25 | $25.11 | $25.46 | $24.94 | $25.22 | $24.64 | 2,123,541 |
2021-02-24 | $24.65 | $25.26 | $24.62 | $25.24 | $24.54 | 1,204,726 |
2021-02-23 | $24.74 | $24.74 | $24.12 | $24.54 | $23.86 | 1,248,861 |
2021-02-22 | $25.13 | $25.20 | $24.67 | $24.68 | $24.00 | 1,337,874 |
2021-02-19 | $24.52 | $25.24 | $24.51 | $25.21 | $24.51 | 1,580,756 |
2021-02-18 | $24.38 | $24.51 | $24.19 | $24.46 | $23.78 | 2,644,832 |
2021-02-17 | $24.24 | $24.43 | $24.12 | $24.41 | $23.73 | 1,816,174 |
2021-02-16 | $24.50 | $24.50 | $24.25 | $24.42 | $23.74 | 1,571,197 |
2021-02-12 | $24.14 | $24.35 | $24.14 | $24.33 | $23.65 | 917,641 |
2021-02-11 | $24.49 | $24.59 | $24.10 | $24.41 | $23.73 | 2,349,605 |
2021-02-10 | $24.19 | $24.66 | $23.86 | $24.49 | $23.81 | 2,602,329 |
2021-02-09 | $24.46 | $24.46 | $24.04 | $24.05 | $23.38 | 1,647,346 |
2021-02-08 | $23.87 | $24.60 | $23.80 | $24.43 | $23.75 | 1,991,826 |
2021-02-05 | $24.04 | $24.14 | $23.44 | $23.70 | $23.04 | 2,320,874 |
2021-02-04 | $25.48 | $25.48 | $23.40 | $23.99 | $23.32 | 3,648,389 |
2021-02-03 | $24.29 | $25.13 | $24.29 | $25.00 | $24.31 | 2,744,920 |
2021-02-02 | $24.11 | $24.53 | $23.97 | $24.49 | $23.81 | 1,771,115 |
2021-02-01 | $23.93 | $24.05 | $23.74 | $23.94 | $23.28 | 1,778,565 |
2021-01-29 | $23.92 | $24.10 | $23.63 | $23.74 | $23.08 | 2,390,279 |
2021-01-28 | $24.55 | $24.67 | $23.85 | $24.00 | $23.33 | 2,702,816 |
2021-01-27 | $24.58 | $24.84 | $24.34 | $24.39 | $23.71 | 3,293,513 |
2021-01-26 | $24.98 | $25.07 | $24.65 | $25.01 | $24.32 | 1,591,421 |
2021-01-25 | $24.77 | $25.02 | $24.70 | $24.89 | $24.20 | 1,347,954 |
2021-01-22 | $25.05 | $25.09 | $24.67 | $24.93 | $24.24 | 1,874,131 |
2021-01-21 | $25.07 | $25.22 | $24.83 | $25.08 | $24.38 | 1,942,056 |
2021-01-20 | $24.74 | $25.23 | $24.74 | $25.20 | $24.50 | 3,673,610 |
2021-01-19 | $23.96 | $25.01 | $23.85 | $24.62 | $23.94 | 2,920,242 |
2021-01-15 | $23.50 | $23.78 | $23.37 | $23.76 | $23.10 | 831,473 |
2021-01-14 | $23.95 | $24.15 | $23.73 | $23.76 | $23.10 | 985,844 |
2021-01-13 | $23.65 | $24.04 | $23.48 | $23.83 | $23.17 | 2,364,850 |
2021-01-12 | $23.32 | $23.78 | $23.20 | $23.70 | $23.04 | 2,276,461 |
2021-01-11 | $22.84 | $23.48 | $22.75 | $23.25 | $22.60 | 2,095,226 |
2021-01-08 | $23.95 | $24.19 | $23.78 | $23.95 | $23.29 | 1,549,670 |
2021-01-07 | $23.82 | $24.11 | $23.68 | $23.91 | $23.25 | 1,391,343 |
2021-01-06 | $23.42 | $23.95 | $23.41 | $23.57 | $22.92 | 2,691,290 |
2021-01-05 | $22.80 | $23.25 | $22.75 | $23.16 | $22.52 | 2,145,019 |
2021-01-04 | $23.23 | $23.23 | $22.51 | $22.75 | $22.12 | 1,692,895 |
2020-12-31 | $23.23 | $23.35 | $23.10 | $23.14 | $22.50 | 1,172,460 |
2020-12-30 | $23.39 | $23.64 | $23.27 | $23.36 | $22.71 | 652,136 |
2020-12-29 | $23.66 | $23.68 | $23.20 | $23.38 | $22.73 | 798,233 |
2020-12-28 | $23.65 | $23.75 | $23.50 | $23.53 | $22.88 | 897,045 |
2020-12-24 | $23.45 | $23.58 | $23.19 | $23.49 | $22.84 | 556,667 |
2020-12-23 | $23.34 | $23.55 | $23.22 | $23.36 | $22.71 | 658,123 |
2020-12-22 | $23.28 | $23.40 | $23.15 | $23.16 | $22.52 | 927,608 |
2020-12-21 | $22.98 | $23.36 | $22.77 | $23.35 | $22.70 | 988,629 |
2020-12-18 | $23.67 | $23.68 | $23.30 | $23.40 | $22.75 | 1,988,621 |
2020-12-17 | $23.42 | $23.56 | $23.32 | $23.45 | $22.80 | 585,396 |
2020-12-16 | $23.47 | $23.50 | $23.16 | $23.33 | $22.68 | 679,179 |
2020-12-15 | $23.12 | $23.50 | $23.06 | $23.34 | $22.69 | 1,430,384 |
2020-12-14 | $23.27 | $23.29 | $22.81 | $23.01 | $22.37 | 2,555,246 |
2020-12-11 | $23.23 | $23.48 | $22.64 | $23.05 | $22.41 | 1,161,679 |
2020-12-10 | $23.14 | $23.66 | $23.04 | $23.52 | $22.87 | 1,126,606 |
2020-12-09 | $23.20 | $23.51 | $23.15 | $23.30 | $22.65 | 1,203,778 |
2020-12-08 | $22.82 | $23.14 | $22.78 | $23.04 | $22.40 | 910,301 |
2020-12-07 | $23.06 | $23.57 | $22.94 | $23.02 | $22.38 | 840,096 |
2020-12-04 | $22.91 | $23.24 | $22.90 | $23.10 | $22.46 | 849,574 |
2020-12-03 | $22.73 | $22.89 | $22.67 | $22.79 | $22.16 | 801,088 |
2020-12-02 | $22.85 | $23.10 | $22.58 | $22.67 | $22.04 | 1,911,297 |
2020-12-01 | $23.15 | $23.31 | $22.80 | $23.02 | $22.38 | 2,946,033 |
2020-11-30 | $22.72 | $23.21 | $22.70 | $22.79 | $22.16 | 1,897,142 |
2020-11-27 | $22.83 | $23.21 | $22.83 | $22.91 | $22.27 | 1,233,262 |
2020-11-25 | $23.40 | $23.58 | $22.89 | $23.00 | $22.24 | 1,385,616 |
2020-11-24 | $22.91 | $23.65 | $22.72 | $23.63 | $22.85 | 2,413,271 |
2020-11-23 | $22.75 | $22.86 | $22.61 | $22.69 | $21.94 | 1,585,858 |
2020-11-20 | $22.05 | $22.60 | $21.95 | $22.58 | $21.83 | 1,385,189 |
2020-11-19 | $21.88 | $22.17 | $21.75 | $22.14 | $21.41 | 933,214 |
2020-11-18 | $22.21 | $22.46 | $21.99 | $22.00 | $21.27 | 955,497 |
2020-11-17 | $21.96 | $22.35 | $21.76 | $22.28 | $21.54 | 1,215,128 |
2020-11-16 | $22.64 | $22.78 | $22.14 | $22.21 | $21.48 | 1,546,333 |
2020-11-13 | $22.04 | $22.41 | $22.01 | $22.35 | $21.61 | 1,791,069 |
2020-11-12 | $21.99 | $22.12 | $21.41 | $21.60 | $20.89 | 721,293 |
2020-11-11 | $22.74 | $22.77 | $22.08 | $22.27 | $21.53 | 1,598,543 |
2020-11-10 | $22.53 | $22.93 | $22.29 | $22.66 | $21.91 | 1,378,210 |
2020-11-09 | $23.24 | $23.55 | $22.19 | $22.24 | $21.51 | 1,702,591 |
2020-11-06 | $21.53 | $21.87 | $21.39 | $21.76 | $21.04 | 1,643,052 |
2020-11-05 | $21.50 | $21.79 | $21.31 | $21.41 | $20.70 | 2,098,875 |
2020-11-04 | $20.92 | $21.30 | $20.38 | $21.10 | $20.40 | 1,115,590 |
2020-11-03 | $20.75 | $21.23 | $20.51 | $21.13 | $20.43 | 1,488,752 |
2020-11-02 | $20.00 | $20.57 | $19.76 | $20.56 | $19.88 | 1,551,888 |
2020-10-30 | $19.86 | $20.32 | $19.43 | $19.67 | $19.02 | 1,717,964 |
2020-10-29 | $20.13 | $20.97 | $19.87 | $19.95 | $19.29 | 1,997,114 |
2020-10-28 | $18.47 | $19.02 | $18.34 | $18.67 | $18.05 | 1,544,698 |
2020-10-27 | $19.32 | $19.55 | $18.89 | $18.90 | $18.28 | 968,328 |
2020-10-26 | $19.95 | $19.95 | $19.31 | $19.45 | $18.81 | 896,971 |
2020-10-23 | $20.25 | $20.38 | $20.04 | $20.31 | $19.64 | 1,185,541 |
2020-10-22 | $19.57 | $20.12 | $19.57 | $20.03 | $19.37 | 1,964,870 |
2020-10-21 | $19.48 | $19.71 | $19.17 | $19.40 | $18.76 | 969,628 |
2020-10-20 | $19.58 | $19.97 | $19.52 | $19.60 | $18.95 | 1,019,978 |
2020-10-19 | $19.69 | $19.83 | $19.32 | $19.41 | $18.77 | 1,601,246 |
2020-10-16 | $20.06 | $20.22 | $19.67 | $19.70 | $19.05 | 570,192 |
2020-10-15 | $19.58 | $20.07 | $19.50 | $20.05 | $19.39 | 940,154 |
2020-10-14 | $19.33 | $19.93 | $19.32 | $19.88 | $19.22 | 1,104,046 |
2020-10-13 | $19.54 | $19.63 | $19.16 | $19.25 | $18.61 | 5,719,416 |
2020-10-12 | $20.07 | $20.09 | $19.60 | $19.65 | $19.00 | 1,483,026 |
2020-10-09 | $19.64 | $20.31 | $19.64 | $20.02 | $19.36 | 2,362,973 |
2020-10-08 | $19.87 | $20.07 | $19.48 | $19.70 | $19.05 | 1,558,486 |
2020-10-07 | $19.69 | $20.03 | $19.65 | $19.71 | $19.06 | 2,730,914 |
2020-10-06 | $20.00 | $20.07 | $19.49 | $19.49 | $18.85 | 834,542 |
2020-10-05 | $19.82 | $20.00 | $19.67 | $19.76 | $19.11 | 1,770,006 |
2020-10-02 | $18.80 | $19.72 | $18.73 | $19.56 | $18.91 | 1,140,934 |
2020-10-01 | $19.19 | $19.37 | $18.89 | $19.06 | $18.43 | 1,480,999 |
2020-09-30 | $19.15 | $19.30 | $18.86 | $19.04 | $18.41 | 2,306,242 |
2020-09-29 | $19.39 | $19.55 | $19.13 | $19.14 | $18.51 | 927,048 |
2020-09-28 | $19.50 | $19.61 | $19.29 | $19.36 | $18.72 | 1,681,733 |
2020-09-25 | $18.96 | $19.30 | $18.82 | $19.12 | $18.49 | 1,355,462 |
2020-09-24 | $18.97 | $19.37 | $18.75 | $19.12 | $18.49 | 1,270,553 |
2020-09-23 | $19.54 | $19.61 | $18.99 | $19.00 | $18.37 | 1,764,771 |
2020-09-22 | $19.53 | $19.62 | $19.30 | $19.50 | $18.86 | 2,743,957 |
2020-09-21 | $19.84 | $19.97 | $19.27 | $19.39 | $18.75 | 1,836,465 |
2020-09-18 | $20.90 | $20.98 | $20.08 | $20.26 | $19.59 | 2,491,520 |
2020-09-17 | $20.49 | $21.06 | $20.38 | $20.89 | $20.20 | 1,084,596 |
2020-09-16 | $21.01 | $21.01 | $20.60 | $20.65 | $19.97 | 1,670,131 |
2020-09-15 | $20.95 | $21.07 | $20.76 | $20.80 | $20.11 | 818,786 |
2020-09-14 | $20.87 | $20.99 | $20.61 | $20.92 | $20.23 | 1,236,634 |
2020-09-11 | $20.43 | $20.86 | $20.30 | $20.71 | $20.03 | 1,360,391 |
2020-09-10 | $20.51 | $20.59 | $20.13 | $20.38 | $19.71 | 1,515,988 |
2020-09-09 | $20.05 | $20.32 | $19.87 | $20.26 | $19.59 | 1,086,195 |
2020-09-08 | $20.32 | $20.32 | $19.90 | $19.94 | $19.28 | 1,419,907 |
2020-09-04 | $20.43 | $20.61 | $20.02 | $20.54 | $19.86 | 1,224,818 |
2020-09-03 | $20.58 | $20.63 | $19.85 | $20.17 | $19.50 | 1,291,453 |
2020-09-02 | $20.36 | $20.75 | $20.23 | $20.64 | $19.96 | 1,229,890 |
2020-09-01 | $20.32 | $20.55 | $20.11 | $20.30 | $19.63 | 3,219,467 |
2020-08-31 | $20.96 | $20.98 | $20.38 | $20.40 | $19.73 | 1,054,569 |
2020-08-28 | $20.90 | $21.07 | $20.75 | $21.00 | $20.31 | 1,352,426 |
2020-08-27 | $21.06 | $21.12 | $20.79 | $20.86 | $20.06 | 873,007 |
2020-08-26 | $21.11 | $21.20 | $20.93 | $20.94 | $20.14 | 936,863 |
2020-08-25 | $21.77 | $21.87 | $20.94 | $21.14 | $20.33 | 962,421 |
2020-08-24 | $21.55 | $21.74 | $21.35 | $21.68 | $20.85 | 1,029,552 |
2020-08-21 | $21.32 | $21.52 | $21.26 | $21.33 | $20.52 | 558,986 |
2020-08-20 | $21.38 | $21.53 | $21.32 | $21.50 | $20.68 | 548,407 |
2020-08-19 | $21.77 | $21.90 | $21.60 | $21.60 | $20.77 | 574,762 |
2020-08-18 | $21.80 | $21.83 | $21.56 | $21.72 | $20.89 | 1,440,485 |
2020-08-17 | $21.80 | $22.12 | $21.71 | $21.86 | $21.02 | 833,131 |
2020-08-14 | $21.53 | $21.89 | $21.53 | $21.71 | $20.88 | 504,608 |
2020-08-13 | $21.60 | $21.84 | $21.53 | $21.72 | $20.89 | 516,477 |
2020-08-12 | $21.96 | $22.11 | $21.79 | $21.83 | $21.00 | 657,396 |
2020-08-11 | $21.98 | $22.17 | $21.61 | $21.62 | $20.79 | 874,549 |
2020-08-10 | $21.86 | $21.94 | $21.64 | $21.67 | $20.84 | 759,261 |
2020-08-07 | $21.43 | $21.75 | $21.37 | $21.74 | $20.91 | 856,479 |
2020-08-06 | $21.81 | $21.89 | $21.34 | $21.57 | $20.75 | 774,517 |
2020-08-05 | $21.85 | $22.28 | $21.50 | $21.92 | $21.08 | 1,529,208 |
2020-08-04 | $20.00 | $21.09 | $19.87 | $20.90 | $20.10 | 2,162,729 |
2020-08-03 | $20.70 | $21.34 | $20.55 | $21.07 | $20.27 | 1,785,418 |
2020-07-31 | $20.66 | $20.72 | $20.19 | $20.52 | $19.74 | 1,535,899 |
2020-07-30 | $20.73 | $20.94 | $20.52 | $20.80 | $20.01 | 956,311 |
2020-07-29 | $20.80 | $21.05 | $20.53 | $21.02 | $20.22 | 1,048,598 |
2020-07-28 | $21.11 | $21.37 | $20.61 | $20.63 | $19.84 | 950,898 |
2020-07-27 | $21.02 | $21.51 | $20.96 | $21.23 | $20.42 | 833,092 |
2020-07-24 | $20.84 | $21.11 | $20.76 | $21.00 | $20.20 | 1,019,093 |
2020-07-23 | $21.44 | $21.70 | $21.02 | $21.07 | $20.27 | 1,325,420 |
2020-07-22 | $21.23 | $21.63 | $21.18 | $21.56 | $20.74 | 765,329 |
2020-07-21 | $21.02 | $21.69 | $21.02 | $21.38 | $20.56 | 1,247,718 |
2020-07-20 | $21.05 | $21.15 | $20.82 | $21.00 | $20.20 | 1,310,342 |
2020-07-17 | $21.26 | $21.26 | $20.94 | $21.15 | $20.34 | 1,073,158 |
2020-07-16 | $21.01 | $21.38 | $20.88 | $21.12 | $20.31 | 1,201,564 |
2020-07-15 | $20.88 | $21.10 | $20.65 | $20.99 | $20.19 | 1,233,782 |
2020-07-14 | $19.83 | $20.42 | $19.61 | $20.39 | $19.61 | 1,120,741 |
2020-07-13 | $20.69 | $20.80 | $19.90 | $19.91 | $19.15 | 1,022,015 |
2020-07-10 | $20.04 | $20.47 | $19.94 | $20.42 | $19.64 | 1,026,559 |
2020-07-09 | $20.60 | $20.64 | $19.48 | $20.05 | $19.28 | 2,294,884 |
2020-07-08 | $19.62 | $20.78 | $19.40 | $20.59 | $19.80 | 2,516,323 |
2020-07-07 | $19.29 | $19.33 | $19.05 | $19.08 | $18.35 | 1,113,920 |
2020-07-06 | $19.75 | $19.82 | $19.37 | $19.49 | $18.75 | 1,929,237 |
2020-07-02 | $19.40 | $19.93 | $19.30 | $19.37 | $18.63 | 1,288,808 |
2020-07-01 | $19.31 | $19.63 | $18.96 | $19.03 | $18.30 | 2,128,188 |
2020-06-30 | $19.37 | $19.47 | $18.98 | $19.33 | $18.59 | 1,737,316 |
2020-06-29 | $19.00 | $19.55 | $18.78 | $19.50 | $18.76 | 1,196,993 |
2020-06-26 | $18.70 | $19.01 | $18.48 | $18.84 | $18.12 | 2,577,747 |
2020-06-25 | $18.81 | $19.14 | $18.57 | $18.87 | $18.15 | 2,055,672 |
2020-06-24 | $18.93 | $19.31 | $18.60 | $19.00 | $18.27 | 1,605,859 |
2020-06-23 | $19.43 | $19.54 | $18.78 | $19.21 | $18.48 | 1,918,570 |
2020-06-22 | $19.32 | $19.45 | $19.00 | $19.30 | $18.56 | 1,008,969 |
2020-06-19 | $20.32 | $20.47 | $19.19 | $19.50 | $18.76 | 2,875,648 |
2020-06-18 | $19.70 | $20.25 | $19.65 | $20.09 | $19.32 | 2,341,259 |
2020-06-17 | $19.29 | $20.13 | $19.05 | $19.85 | $19.09 | 4,503,729 |
2020-06-16 | $19.41 | $19.52 | $18.85 | $19.16 | $18.43 | 2,123,718 |
2020-06-15 | $18.02 | $18.94 | $17.85 | $18.61 | $17.90 | 2,412,549 |
2020-06-12 | $18.96 | $19.12 | $18.14 | $18.65 | $17.94 | 1,646,048 |
2020-06-11 | $18.43 | $18.75 | $17.90 | $18.17 | $17.48 | 2,339,437 |
2020-06-10 | $19.63 | $19.69 | $18.77 | $19.25 | $18.51 | 1,449,006 |
2020-06-09 | $19.68 | $20.00 | $19.49 | $19.64 | $18.89 | 2,351,447 |
2020-06-08 | $19.83 | $20.51 | $19.69 | $20.05 | $19.28 | 1,825,999 |
2020-06-05 | $20.47 | $21.09 | $19.40 | $19.61 | $18.86 | 3,614,839 |
2020-06-04 | $19.75 | $19.85 | $19.20 | $19.55 | $18.80 | 3,409,377 |
2020-06-03 | $19.56 | $19.73 | $19.09 | $19.48 | $18.74 | 1,330,505 |
2020-06-02 | $18.82 | $19.27 | $18.74 | $19.25 | $18.51 | 2,064,957 |
2020-06-01 | $18.35 | $18.84 | $18.26 | $18.65 | $17.94 | 1,062,376 |
2020-05-29 | $18.18 | $18.73 | $18.02 | $18.35 | $17.65 | 1,682,910 |
2020-05-28 | $18.97 | $18.97 | $18.27 | $18.32 | $17.62 | 891,592 |
2020-05-27 | $19.27 | $19.59 | $18.59 | $18.88 | $18.05 | 1,561,753 |
2020-05-26 | $18.97 | $19.29 | $18.80 | $19.03 | $18.19 | 1,551,234 |
2020-05-22 | $18.25 | $18.28 | $17.90 | $18.18 | $17.38 | 642,580 |
2020-05-21 | $17.67 | $18.32 | $17.58 | $18.19 | $17.39 | 1,172,825 |
2020-05-20 | $18.11 | $18.54 | $17.82 | $17.85 | $17.06 | 1,686,275 |
2020-05-19 | $17.54 | $18.17 | $17.42 | $17.63 | $16.85 | 1,598,311 |
2020-05-18 | $17.21 | $17.74 | $17.01 | $17.62 | $16.84 | 2,526,253 |
2020-05-15 | $16.07 | $16.59 | $15.93 | $16.33 | $15.61 | 750,211 |
2020-05-14 | $15.20 | $16.31 | $14.81 | $16.28 | $15.56 | 1,534,889 |
2020-05-13 | $15.87 | $16.02 | $15.09 | $15.60 | $14.91 | 1,417,627 |
2020-05-12 | $16.58 | $16.84 | $16.03 | $16.04 | $15.33 | 1,195,380 |
2020-05-11 | $16.67 | $16.82 | $16.29 | $16.60 | $15.87 | 2,234,492 |
2020-05-08 | $17.11 | $17.29 | $16.95 | $17.16 | $16.40 | 1,819,239 |
2020-05-07 | $16.91 | $18.00 | $16.05 | $16.73 | $15.99 | 3,347,641 |
2020-05-06 | $16.74 | $17.00 | $16.20 | $16.43 | $15.71 | 1,426,973 |
2020-05-05 | $16.97 | $17.36 | $16.60 | $16.65 | $15.92 | 1,634,663 |
2020-05-04 | $16.37 | $16.95 | $16.05 | $16.68 | $15.94 | 3,570,477 |
2020-05-01 | $16.79 | $16.89 | $16.34 | $16.65 | $15.92 | 1,042,339 |
2020-04-30 | $17.61 | $17.66 | $17.05 | $17.19 | $16.43 | 2,196,923 |
2020-04-29 | $17.59 | $18.43 | $17.44 | $18.10 | $17.30 | 1,553,966 |
2020-04-28 | $17.04 | $17.81 | $16.82 | $17.10 | $16.35 | 2,741,058 |
2020-04-27 | $15.78 | $16.88 | $15.78 | $16.78 | $16.04 | 1,845,977 |
2020-04-24 | $15.16 | $15.82 | $15.07 | $15.69 | $15.00 | 3,475,545 |
2020-04-23 | $14.39 | $15.22 | $14.27 | $14.91 | $14.25 | 3,590,082 |
2020-04-22 | $14.05 | $14.17 | $13.57 | $13.81 | $13.20 | 1,339,093 |
2020-04-21 | $13.25 | $13.85 | $13.15 | $13.69 | $13.09 | 1,813,250 |
2020-04-20 | $13.67 | $13.93 | $13.32 | $13.70 | $13.10 | 1,664,644 |
2020-04-17 | $13.68 | $14.41 | $13.68 | $14.25 | $13.62 | 2,093,645 |
2020-04-16 | $13.65 | $13.90 | $12.90 | $13.25 | $12.67 | 1,353,849 |
2020-04-15 | $13.56 | $13.80 | $13.24 | $13.68 | $13.08 | 2,412,301 |
2020-04-14 | $14.28 | $14.64 | $13.83 | $14.17 | $13.55 | 1,160,586 |
2020-04-13 | $14.20 | $14.41 | $13.34 | $13.98 | $13.36 | 1,287,521 |
2020-04-09 | $14.04 | $14.88 | $13.90 | $14.10 | $13.48 | 2,213,721 |
2020-04-08 | $13.67 | $13.89 | $13.30 | $13.70 | $13.10 | 1,602,354 |
2020-04-07 | $13.22 | $14.25 | $13.15 | $13.46 | $12.87 | 3,113,614 |
2020-04-06 | $12.93 | $13.27 | $12.47 | $12.56 | $12.01 | 3,887,716 |
2020-04-03 | $12.40 | $12.73 | $11.75 | $12.20 | $11.66 | 1,634,948 |
2020-04-02 | $11.96 | $12.50 | $11.65 | $12.38 | $11.83 | 3,643,852 |
2020-04-01 | $12.48 | $12.77 | $11.49 | $11.90 | $11.38 | 2,120,294 |
2020-03-31 | $13.38 | $13.79 | $12.96 | $13.09 | $12.51 | 2,057,887 |
2020-03-30 | $13.03 | $13.50 | $12.41 | $13.42 | $12.83 | 2,965,932 |
2020-03-27 | $13.15 | $13.40 | $12.79 | $13.20 | $12.62 | 3,088,410 |
2020-03-26 | $14.11 | $14.72 | $13.46 | $13.85 | $13.24 | 4,654,166 |
2020-03-25 | $11.94 | $14.07 | $11.81 | $13.86 | $13.25 | 5,223,515 |
2020-03-24 | $9.64 | $11.93 | $9.50 | $11.85 | $11.33 | 2,994,341 |
2020-03-23 | $10.50 | $10.55 | $9.06 | $9.14 | $8.74 | 2,197,511 |
2020-03-20 | $11.16 | $11.72 | $10.50 | $10.73 | $10.26 | 3,914,830 |
2020-03-19 | $10.20 | $11.31 | $9.78 | $10.95 | $10.47 | 2,760,915 |
2020-03-18 | $12.51 | $12.95 | $9.99 | $10.28 | $9.83 | 3,427,652 |
2020-03-17 | $14.25 | $14.35 | $12.08 | $13.14 | $12.56 | 3,282,306 |
2020-03-16 | $15.43 | $16.06 | $13.85 | $14.01 | $13.39 | 2,723,703 |
2020-03-13 | $16.66 | $17.01 | $15.68 | $16.88 | $16.14 | 3,394,329 |
2020-03-12 | $16.73 | $16.99 | $15.83 | $15.87 | $15.17 | 4,361,407 |
2020-03-11 | $18.10 | $18.41 | $17.12 | $17.47 | $16.70 | 4,382,274 |
2020-03-10 | $18.25 | $18.56 | $17.83 | $18.46 | $17.65 | 3,669,498 |
2020-03-09 | $17.95 | $18.41 | $17.58 | $17.93 | $17.14 | 3,754,237 |
2020-03-06 | $18.47 | $18.91 | $18.39 | $18.83 | $18.00 | 2,682,202 |
2020-03-05 | $19.19 | $19.53 | $18.79 | $18.93 | $18.10 | 2,457,299 |
2020-03-04 | $19.77 | $19.91 | $19.43 | $19.55 | $18.69 | 3,510,020 |
2020-03-03 | $19.46 | $20.14 | $19.30 | $19.51 | $18.65 | 3,463,810 |
2020-03-02 | $19.60 | $19.66 | $19.16 | $19.48 | $18.62 | 4,410,556 |
2020-02-28 | $19.42 | $20.07 | $19.24 | $19.50 | $18.64 | 6,083,031 |
2020-02-27 | $19.99 | $20.25 | $19.75 | $19.76 | $18.89 | 4,642,925 |
2020-02-26 | $21.37 | $21.38 | $20.24 | $20.35 | $19.34 | 3,514,924 |
2020-02-25 | $21.95 | $22.04 | $21.33 | $21.38 | $20.32 | 1,445,084 |
2020-02-24 | $21.67 | $21.99 | $21.41 | $21.95 | $20.86 | 1,153,630 |
2020-02-21 | $22.34 | $22.50 | $22.22 | $22.34 | $21.23 | 1,378,983 |
2020-02-20 | $22.11 | $22.57 | $22.05 | $22.42 | $21.31 | 1,104,543 |
2020-02-19 | $22.11 | $22.25 | $22.08 | $22.13 | $21.03 | 1,067,616 |
2020-02-18 | $21.83 | $22.25 | $21.79 | $22.04 | $20.95 | 1,512,900 |
2020-02-14 | $21.88 | $22.09 | $21.86 | $21.90 | $20.82 | 1,059,591 |
2020-02-13 | $22.05 | $22.15 | $21.89 | $21.92 | $20.83 | 1,711,816 |
2020-02-12 | $22.29 | $22.34 | $22.01 | $22.09 | $21.00 | 1,468,898 |
2020-02-11 | $22.51 | $22.65 | $22.16 | $22.17 | $21.07 | 965,545 |
2020-02-10 | $22.77 | $22.83 | $22.38 | $22.48 | $21.37 | 936,295 |
2020-02-07 | $23.12 | $23.14 | $22.60 | $22.77 | $21.64 | 1,912,192 |
2020-02-06 | $22.74 | $23.31 | $22.57 | $23.20 | $22.05 | 2,557,084 |
2020-02-05 | $22.47 | $22.85 | $22.36 | $22.73 | $21.60 | 4,852,040 |
2020-02-04 | $22.00 | $23.03 | $21.58 | $21.91 | $20.82 | 4,530,862 |
2020-02-03 | $21.14 | $21.47 | $21.11 | $21.38 | $20.32 | 1,268,627 |
2020-01-31 | $20.98 | $21.12 | $20.90 | $21.08 | $20.04 | 2,276,138 |
2020-01-30 | $20.61 | $21.15 | $20.51 | $21.06 | $20.02 | 1,110,829 |
2020-01-29 | $20.82 | $20.89 | $20.74 | $20.77 | $19.74 | 777,094 |
2020-01-28 | $20.81 | $20.84 | $20.69 | $20.77 | $19.74 | 611,513 |
2020-01-27 | $20.70 | $20.84 | $20.69 | $20.72 | $19.69 | 1,058,556 |
2020-01-24 | $21.03 | $21.06 | $20.79 | $20.94 | $19.90 | 1,011,999 |
2020-01-23 | $21.00 | $21.10 | $20.81 | $21.06 | $20.02 | 964,616 |
2020-01-22 | $20.95 | $21.30 | $20.66 | $21.14 | $20.09 | 1,298,258 |
2020-01-21 | $21.29 | $21.37 | $21.13 | $21.19 | $20.14 | 1,029,305 |
2020-01-17 | $21.39 | $21.39 | $21.13 | $21.33 | $20.27 | 863,043 |
2020-01-16 | $21.37 | $21.51 | $21.25 | $21.42 | $20.36 | 522,184 |
2020-01-15 | $21.10 | $21.35 | $21.10 | $21.29 | $20.24 | 783,495 |
2020-01-14 | $21.04 | $21.15 | $20.97 | $21.09 | $20.05 | 1,406,507 |
2020-01-13 | $21.03 | $21.23 | $20.98 | $21.12 | $20.07 | 711,068 |
2020-01-10 | $21.20 | $21.23 | $20.95 | $21.06 | $20.02 | 855,587 |
2020-01-09 | $21.28 | $21.35 | $21.01 | $21.15 | $20.10 | 1,085,907 |
2020-01-08 | $21.09 | $21.28 | $21.07 | $21.20 | $20.15 | 2,434,558 |
2020-01-07 | $20.98 | $21.19 | $20.90 | $21.14 | $20.09 | 1,507,411 |
2020-01-06 | $21.00 | $21.16 | $20.87 | $21.06 | $20.02 | 977,368 |
2020-01-03 | $21.06 | $21.17 | $20.76 | $21.10 | $20.05 | 1,214,673 |
2020-01-02 | $21.45 | $21.57 | $20.89 | $21.18 | $20.13 | 1,040,982 |
2019-12-31 | $21.28 | $21.54 | $21.28 | $21.41 | $20.35 | 758,314 |
2019-12-30 | $21.32 | $21.43 | $21.24 | $21.35 | $20.29 | 669,031 |
2019-12-27 | $21.55 | $21.57 | $21.33 | $21.34 | $20.28 | 426,313 |
2019-12-26 | $21.45 | $21.55 | $21.32 | $21.52 | $20.45 | 478,564 |
2019-12-24 | $21.39 | $21.45 | $21.28 | $21.41 | $20.35 | 326,396 |
2019-12-23 | $21.60 | $21.68 | $21.36 | $21.45 | $20.39 | 648,428 |
2019-12-20 | $21.78 | $21.89 | $21.50 | $21.59 | $20.52 | 2,243,242 |
2019-12-19 | $21.45 | $21.68 | $21.41 | $21.62 | $20.55 | 1,799,638 |
2019-12-18 | $21.43 | $21.47 | $21.01 | $21.39 | $20.33 | 2,092,391 |
2019-12-17 | $21.41 | $21.55 | $21.28 | $21.41 | $20.35 | 1,982,638 |
2019-12-16 | $21.55 | $21.71 | $21.27 | $21.29 | $20.24 | 1,952,393 |
2019-12-13 | $22.11 | $22.11 | $21.14 | $21.41 | $20.35 | 1,622,731 |
2019-12-12 | $22.29 | $22.29 | $22.04 | $22.14 | $21.04 | 1,037,131 |
2019-12-11 | $22.22 | $22.36 | $22.05 | $22.24 | $21.14 | 1,158,907 |
2019-12-10 | $22.16 | $22.24 | $22.02 | $22.11 | $21.01 | 893,498 |
2019-12-09 | $22.35 | $22.60 | $22.20 | $22.21 | $21.11 | 753,511 |
2019-12-06 | $22.59 | $22.69 | $22.37 | $22.38 | $21.27 | 1,215,393 |
2019-12-05 | $22.44 | $22.52 | $22.27 | $22.42 | $21.31 | 960,463 |
2019-12-04 | $22.35 | $22.59 | $22.34 | $22.35 | $21.24 | 897,560 |
2019-12-03 | $22.36 | $22.40 | $22.21 | $22.34 | $21.23 | 751,983 |
2019-12-02 | $22.68 | $22.75 | $22.49 | $22.51 | $21.40 | 654,968 |
2019-11-29 | $22.96 | $22.99 | $22.62 | $22.65 | $21.53 | 304,570 |
2019-11-27 | $22.85 | $23.03 | $22.81 | $22.98 | $21.84 | 596,012 |
2019-11-26 | $22.99 | $23.10 | $22.87 | $22.98 | $21.73 | 786,293 |
2019-11-25 | $23.07 | $23.15 | $22.91 | $22.98 | $21.73 | 714,274 |
2019-11-22 | $22.88 | $23.15 | $22.81 | $23.03 | $21.78 | 606,670 |
2019-11-21 | $23.07 | $23.13 | $22.86 | $23.00 | $21.75 | 522,567 |
2019-11-20 | $23.11 | $23.37 | $22.96 | $23.05 | $21.80 | 830,723 |
2019-11-19 | $23.13 | $23.37 | $23.01 | $23.19 | $21.93 | 734,748 |
2019-11-18 | $23.04 | $23.10 | $22.86 | $23.06 | $21.81 | 517,050 |
2019-11-15 | $23.20 | $23.32 | $23.01 | $23.05 | $21.80 | 668,176 |
2019-11-14 | $22.93 | $23.20 | $22.93 | $23.01 | $21.76 | 621,345 |
2019-11-13 | $22.98 | $23.09 | $22.89 | $23.01 | $21.76 | 1,308,857 |
2019-11-12 | $23.57 | $23.67 | $23.10 | $23.19 | $21.93 | 519,233 |
2019-11-11 | $23.00 | $23.60 | $22.95 | $23.58 | $22.30 | 674,683 |
2019-11-08 | $22.91 | $23.53 | $22.86 | $23.19 | $21.93 | 1,026,864 |
2019-11-07 | $22.74 | $23.90 | $22.54 | $22.96 | $21.72 | 1,826,788 |
2019-11-06 | $22.00 | $22.30 | $21.93 | $22.12 | $20.92 | 1,068,332 |
2019-11-05 | $21.84 | $22.08 | $21.84 | $21.99 | $20.80 | 569,947 |
2019-11-04 | $21.60 | $21.93 | $21.54 | $21.84 | $20.66 | 845,730 |
2019-11-01 | $21.46 | $21.65 | $21.42 | $21.47 | $20.31 | 590,012 |
2019-10-31 | $21.23 | $21.35 | $21.00 | $21.34 | $20.18 | 921,848 |
2019-10-30 | $21.57 | $21.59 | $21.09 | $21.32 | $20.16 | 653,148 |
2019-10-29 | $21.43 | $21.69 | $21.33 | $21.64 | $20.47 | 1,154,742 |
2019-10-28 | $21.56 | $21.73 | $21.52 | $21.52 | $20.35 | 705,935 |
2019-10-25 | $21.55 | $21.67 | $21.45 | $21.45 | $20.29 | 570,475 |
2019-10-24 | $21.75 | $21.83 | $21.32 | $21.51 | $20.34 | 501,137 |
2019-10-23 | $21.87 | $21.92 | $21.58 | $21.64 | $20.47 | 463,395 |
2019-10-22 | $21.91 | $21.98 | $21.77 | $21.89 | $20.70 | 317,047 |
2019-10-21 | $22.00 | $22.28 | $21.91 | $21.93 | $20.74 | 991,714 |
2019-10-18 | $21.94 | $22.00 | $21.72 | $21.89 | $20.70 | 627,936 |
2019-10-17 | $22.07 | $22.12 | $21.88 | $21.97 | $20.78 | 529,736 |
2019-10-16 | $21.87 | $22.08 | $21.85 | $21.96 | $20.77 | 705,930 |
2019-10-15 | $21.60 | $21.91 | $21.50 | $21.86 | $20.68 | 619,326 |
2019-10-14 | $21.78 | $21.90 | $21.54 | $21.58 | $20.41 | 350,423 |
2019-10-11 | $21.99 | $22.16 | $21.81 | $21.87 | $20.69 | 924,222 |
2019-10-10 | $21.53 | $21.85 | $21.50 | $21.78 | $20.60 | 754,255 |
2019-10-09 | $21.69 | $21.72 | $21.38 | $21.50 | $20.34 | 529,654 |
2019-10-08 | $21.27 | $21.64 | $21.22 | $21.50 | $20.34 | 792,338 |
2019-10-07 | $21.53 | $21.67 | $21.38 | $21.45 | $20.29 | 547,600 |
2019-10-04 | $21.40 | $21.60 | $21.40 | $21.54 | $20.37 | 529,501 |
2019-10-03 | $21.34 | $21.45 | $21.08 | $21.38 | $20.22 | 605,896 |
2019-10-02 | $21.69 | $21.74 | $21.21 | $21.44 | $20.28 | 730,428 |
2019-10-01 | $22.12 | $22.38 | $21.82 | $21.86 | $20.68 | 603,965 |
2019-09-30 | $21.95 | $22.13 | $21.83 | $22.03 | $20.84 | 842,013 |
2019-09-27 | $22.16 | $22.25 | $21.84 | $21.88 | $20.69 | 551,158 |
2019-09-26 | $21.95 | $22.21 | $21.88 | $22.10 | $20.90 | 585,107 |
2019-09-25 | $21.78 | $22.15 | $21.78 | $22.03 | $20.84 | 845,585 |
2019-09-24 | $22.05 | $22.18 | $21.79 | $21.82 | $20.64 | 850,736 |
2019-09-23 | $21.88 | $22.23 | $21.81 | $22.01 | $20.82 | 920,590 |
2019-09-20 | $22.18 | $22.23 | $21.92 | $22.03 | $20.84 | 2,363,309 |
2019-09-19 | $21.95 | $22.24 | $21.89 | $22.06 | $20.86 | 772,523 |
2019-09-18 | $21.92 | $22.24 | $21.77 | $22.01 | $20.82 | 812,070 |
2019-09-17 | $21.91 | $21.96 | $21.69 | $21.95 | $20.76 | 1,024,819 |
2019-09-16 | $22.05 | $22.10 | $21.62 | $21.91 | $20.72 | 1,264,179 |
2019-09-13 | $22.40 | $22.50 | $22.23 | $22.25 | $21.04 | 590,717 |
2019-09-12 | $22.51 | $22.60 | $22.24 | $22.32 | $21.11 | 624,391 |
2019-09-11 | $22.14 | $22.47 | $21.96 | $22.44 | $21.22 | 668,699 |
2019-09-10 | $22.08 | $22.17 | $21.79 | $22.11 | $20.91 | 1,404,942 |
2019-09-09 | $22.62 | $22.68 | $22.05 | $22.14 | $20.94 | 847,328 |
2019-09-06 | $22.45 | $22.73 | $22.41 | $22.50 | $21.28 | 761,991 |
2019-09-05 | $22.54 | $22.61 | $22.35 | $22.45 | $21.23 | 1,805,240 |
2019-09-04 | $22.42 | $22.55 | $22.32 | $22.34 | $21.13 | 961,992 |
2019-09-03 | $22.49 | $22.58 | $22.13 | $22.19 | $20.99 | 3,209,342 |
2019-08-30 | $22.43 | $22.68 | $22.33 | $22.60 | $21.38 | 1,780,067 |
2019-08-29 | $22.16 | $22.40 | $22.11 | $22.26 | $21.05 | 2,129,369 |
2019-08-28 | $22.16 | $22.37 | $22.04 | $22.09 | $20.79 | 1,561,749 |
2019-08-27 | $22.48 | $22.54 | $22.09 | $22.11 | $20.81 | 743,145 |
2019-08-26 | $22.25 | $22.35 | $22.03 | $22.35 | $21.04 | 964,200 |
2019-08-23 | $22.21 | $22.41 | $21.98 | $22.03 | $20.74 | 779,920 |
2019-08-22 | $22.51 | $22.60 | $22.36 | $22.38 | $21.07 | 855,695 |
2019-08-21 | $22.16 | $22.55 | $22.16 | $22.42 | $21.10 | 1,594,176 |
2019-08-20 | $22.23 | $22.23 | $22.03 | $22.07 | $20.78 | 855,042 |
2019-08-19 | $22.40 | $22.49 | $22.20 | $22.24 | $20.94 | 513,921 |
2019-08-16 | $21.92 | $22.32 | $21.88 | $22.10 | $20.80 | 1,202,201 |
2019-08-15 | $22.07 | $22.11 | $21.69 | $21.83 | $20.55 | 1,435,541 |
2019-08-14 | $21.97 | $22.17 | $21.88 | $21.96 | $20.67 | 1,341,296 |
2019-08-13 | $22.03 | $22.40 | $21.96 | $22.16 | $20.86 | 1,072,316 |
2019-08-12 | $22.14 | $22.43 | $21.91 | $22.02 | $20.73 | 1,842,251 |
2019-08-09 | $22.80 | $22.91 | $22.22 | $22.25 | $20.94 | 1,605,440 |
2019-08-08 | $22.35 | $23.00 | $22.33 | $22.88 | $21.54 | 2,132,443 |
2019-08-07 | $21.71 | $22.33 | $21.69 | $22.25 | $20.94 | 1,165,061 |
2019-08-06 | $21.78 | $21.95 | $21.53 | $21.90 | $20.62 | 718,254 |
2019-08-05 | $21.45 | $21.77 | $21.35 | $21.74 | $20.46 | 1,664,831 |
2019-08-02 | $21.65 | $21.81 | $21.51 | $21.72 | $20.45 | 1,598,812 |
2019-08-01 | $20.96 | $22.18 | $20.96 | $21.65 | $20.38 | 3,781,795 |
2019-07-31 | $20.33 | $20.58 | $20.16 | $20.19 | $19.01 | 1,419,446 |
2019-07-30 | $20.03 | $20.46 | $20.00 | $20.29 | $19.10 | 1,078,284 |
2019-07-29 | $20.33 | $20.44 | $20.13 | $20.18 | $19.00 | 974,673 |
2019-07-26 | $20.28 | $20.54 | $20.20 | $20.42 | $19.22 | 810,423 |
2019-07-25 | $20.20 | $20.46 | $20.12 | $20.28 | $19.09 | 583,193 |
2019-07-24 | $20.17 | $20.35 | $19.99 | $20.27 | $19.08 | 1,535,516 |
2019-07-23 | $20.11 | $20.36 | $20.11 | $20.29 | $19.10 | 597,672 |
2019-07-22 | $20.20 | $20.29 | $19.94 | $20.01 | $18.84 | 478,571 |
2019-07-19 | $20.20 | $20.43 | $20.13 | $20.15 | $18.97 | 537,856 |
2019-07-18 | $19.94 | $20.22 | $19.70 | $20.15 | $18.97 | 598,007 |
2019-07-17 | $20.36 | $20.45 | $19.91 | $19.97 | $18.80 | 1,283,912 |
2019-07-16 | $19.92 | $20.53 | $19.88 | $20.38 | $19.18 | 1,571,488 |
2019-07-15 | $20.12 | $20.16 | $19.84 | $19.94 | $18.77 | 685,462 |
2019-07-12 | $20.02 | $20.13 | $19.88 | $20.03 | $18.85 | 809,812 |
2019-07-11 | $20.00 | $20.03 | $19.83 | $19.97 | $18.80 | 558,958 |
2019-07-10 | $20.14 | $20.24 | $19.92 | $19.99 | $18.82 | 584,678 |
2019-07-09 | $20.01 | $20.07 | $19.85 | $20.02 | $18.85 | 510,809 |
2019-07-08 | $20.44 | $20.50 | $20.02 | $20.10 | $18.92 | 1,445,875 |
2019-07-05 | $20.39 | $20.50 | $20.27 | $20.47 | $19.27 | 471,370 |
2019-07-03 | $20.16 | $20.47 | $20.10 | $20.46 | $19.26 | 587,784 |
2019-07-02 | $20.11 | $20.23 | $19.91 | $20.10 | $18.92 | 840,687 |
2019-07-01 | $19.96 | $20.47 | $19.84 | $20.11 | $18.93 | 1,865,119 |
2019-06-28 | $19.63 | $19.79 | $19.50 | $19.53 | $18.38 | 2,106,003 |
2019-06-27 | $19.17 | $19.56 | $19.17 | $19.54 | $18.39 | 897,473 |
2019-06-26 | $18.98 | $19.15 | $18.93 | $19.10 | $17.98 | 1,265,561 |
2019-06-25 | $18.90 | $19.05 | $18.80 | $18.94 | $17.83 | 663,419 |
2019-06-24 | $19.01 | $19.11 | $18.89 | $18.92 | $17.81 | 535,112 |
2019-06-21 | $19.06 | $19.11 | $18.93 | $19.01 | $17.89 | 1,136,161 |
2019-06-20 | $19.45 | $19.46 | $18.95 | $19.10 | $17.98 | 1,326,860 |
2019-06-19 | $19.17 | $19.28 | $19.03 | $19.22 | $18.09 | 650,242 |
2019-06-18 | $19.29 | $19.50 | $19.13 | $19.13 | $18.01 | 775,440 |
2019-06-17 | $19.12 | $19.29 | $18.96 | $19.18 | $18.05 | 970,541 |
2019-06-14 | $19.19 | $19.32 | $18.98 | $19.16 | $18.04 | 850,650 |
2019-06-13 | $19.21 | $19.29 | $19.06 | $19.25 | $18.12 | 832,326 |
2019-06-12 | $19.00 | $19.17 | $18.91 | $19.13 | $18.01 | 1,127,378 |
2019-06-11 | $19.00 | $19.07 | $18.88 | $18.94 | $17.83 | 605,418 |
2019-06-10 | $18.90 | $19.05 | $18.68 | $18.82 | $17.72 | 1,197,722 |
2019-06-07 | $18.85 | $18.92 | $18.56 | $18.79 | $17.69 | 570,311 |
2019-06-06 | $18.57 | $18.79 | $18.45 | $18.76 | $17.66 | 558,885 |
2019-06-05 | $18.41 | $18.59 | $18.14 | $18.58 | $17.49 | 692,242 |
2019-06-04 | $17.88 | $18.34 | $17.81 | $18.33 | $17.25 | 641,609 |
2019-06-03 | $17.53 | $17.97 | $17.47 | $17.71 | $16.67 | 1,256,469 |
2019-05-31 | $17.49 | $17.67 | $17.36 | $17.45 | $16.43 | 1,837,580 |
2019-05-30 | $17.63 | $17.71 | $17.40 | $17.71 | $16.67 | 1,289,263 |
2019-05-29 | $17.24 | $17.69 | $17.18 | $17.68 | $16.54 | 1,214,535 |
2019-05-28 | $17.68 | $17.72 | $17.41 | $17.44 | $16.32 | 624,698 |
2019-05-24 | $17.72 | $17.75 | $17.38 | $17.69 | $16.55 | 460,997 |
2019-05-23 | $17.58 | $17.71 | $17.53 | $17.54 | $16.41 | 923,684 |
2019-05-22 | $17.88 | $17.92 | $17.73 | $17.78 | $16.64 | 681,776 |
2019-05-21 | $17.92 | $18.02 | $17.80 | $17.96 | $16.81 | 723,464 |
2019-05-20 | $17.68 | $17.83 | $17.65 | $17.70 | $16.56 | 608,842 |
2019-05-17 | $17.70 | $17.97 | $17.64 | $17.79 | $16.65 | 741,511 |
2019-05-16 | $17.89 | $18.04 | $17.81 | $17.86 | $16.71 | 826,881 |
2019-05-15 | $17.72 | $17.94 | $17.69 | $17.84 | $16.69 | 634,278 |
2019-05-14 | $17.96 | $18.06 | $17.72 | $17.90 | $16.75 | 1,302,486 |
2019-05-13 | $17.93 | $18.03 | $17.66 | $17.85 | $16.70 | 1,422,236 |
2019-05-10 | $18.15 | $18.27 | $17.81 | $18.13 | $16.96 | 1,241,941 |
2019-05-09 | $18.17 | $18.30 | $17.93 | $18.15 | $16.98 | 1,005,426 |
2019-05-08 | $18.09 | $18.27 | $17.96 | $18.26 | $17.09 | 1,059,060 |
2019-05-07 | $17.78 | $18.23 | $17.78 | $18.06 | $16.90 | 1,609,374 |
2019-05-06 | $17.63 | $18.27 | $17.63 | $18.00 | $16.84 | 1,651,880 |
2019-05-03 | $17.28 | $18.10 | $17.23 | $18.00 | $16.84 | 1,798,064 |
2019-05-02 | $17.77 | $18.19 | $16.90 | $17.22 | $16.11 | 2,929,480 |
2019-05-01 | $18.46 | $18.58 | $17.76 | $17.83 | $16.68 | 2,264,130 |
2019-04-30 | $18.45 | $18.56 | $18.28 | $18.50 | $17.31 | 3,636,790 |
2019-04-29 | $18.40 | $18.48 | $18.28 | $18.36 | $17.18 | 1,887,408 |
2019-04-26 | $18.31 | $18.64 | $18.14 | $18.44 | $17.25 | 984,675 |
2019-04-25 | $18.71 | $18.71 | $18.15 | $18.28 | $17.11 | 1,222,526 |
2019-04-24 | $18.88 | $19.06 | $18.74 | $18.77 | $17.56 | 1,323,922 |
2019-04-23 | $18.59 | $19.13 | $18.56 | $18.89 | $17.68 | 2,631,046 |
2019-04-22 | $18.85 | $18.92 | $18.48 | $18.54 | $17.35 | 890,525 |
2019-04-18 | $18.84 | $18.89 | $18.60 | $18.84 | $17.63 | 1,046,800 |
2019-04-17 | $19.07 | $19.09 | $18.75 | $18.88 | $17.67 | 928,201 |
2019-04-16 | $18.52 | $18.82 | $18.52 | $18.81 | $17.60 | 934,126 |
2019-04-15 | $18.71 | $18.84 | $18.39 | $18.52 | $17.33 | 1,097,550 |
2019-04-12 | $18.89 | $18.94 | $18.65 | $18.69 | $17.49 | 1,232,077 |
2019-04-11 | $18.65 | $18.82 | $18.54 | $18.64 | $17.44 | 1,034,650 |
2019-04-10 | $18.71 | $18.72 | $18.43 | $18.60 | $17.40 | 2,062,567 |
2019-04-09 | $18.80 | $18.80 | $18.53 | $18.66 | $17.46 | 999,804 |
2019-04-08 | $18.96 | $19.09 | $18.81 | $18.86 | $17.65 | 1,313,271 |
2019-04-05 | $18.89 | $19.16 | $18.86 | $18.95 | $17.73 | 1,224,299 |
2019-04-04 | $18.65 | $18.98 | $18.62 | $18.86 | $17.65 | 1,061,490 |
2019-04-03 | $18.88 | $19.00 | $18.55 | $18.61 | $17.41 | 1,334,615 |
2019-04-02 | $18.95 | $19.01 | $18.67 | $18.77 | $17.56 | 1,226,760 |
2019-04-01 | $18.66 | $18.94 | $18.58 | $18.88 | $17.67 | 1,621,168 |
2019-03-29 | $18.59 | $18.65 | $18.20 | $18.56 | $17.37 | 1,124,629 |
2019-03-28 | $18.48 | $18.66 | $18.37 | $18.54 | $17.35 | 677,281 |
2019-03-27 | $18.09 | $18.59 | $18.09 | $18.46 | $17.27 | 1,718,179 |
2019-03-26 | $18.13 | $18.14 | $17.88 | $18.12 | $16.96 | 755,631 |
2019-03-25 | $17.82 | $17.94 | $17.61 | $17.85 | $16.70 | 1,987,993 |
2019-03-22 | $18.33 | $18.35 | $17.77 | $17.80 | $16.66 | 1,116,384 |
2019-03-21 | $18.21 | $18.71 | $18.21 | $18.49 | $17.30 | 758,722 |
2019-03-20 | $18.43 | $18.56 | $18.15 | $18.31 | $17.13 | 792,216 |
2019-03-19 | $18.57 | $18.83 | $18.35 | $18.46 | $17.27 | 862,508 |
2019-03-18 | $17.98 | $18.60 | $17.92 | $18.55 | $17.36 | 1,336,287 |
2019-03-15 | $18.03 | $18.20 | $17.87 | $17.94 | $16.79 | 1,658,430 |
2019-03-14 | $18.11 | $18.21 | $17.84 | $17.95 | $16.80 | 1,429,855 |
2019-03-13 | $18.39 | $18.45 | $18.07 | $18.10 | $16.94 | 1,911,868 |
2019-03-12 | $18.81 | $18.82 | $18.31 | $18.32 | $17.14 | 1,119,495 |
2019-03-11 | $18.72 | $18.87 | $18.57 | $18.72 | $17.52 | 891,936 |
2019-03-08 | $18.79 | $18.85 | $18.61 | $18.68 | $17.48 | 1,537,107 |
2019-03-07 | $18.75 | $19.00 | $18.59 | $18.89 | $17.68 | 2,033,453 |
2019-03-06 | $19.23 | $19.23 | $18.78 | $18.78 | $17.57 | 677,534 |
2019-03-05 | $19.05 | $19.50 | $18.97 | $19.18 | $17.95 | 1,303,853 |
2019-03-04 | $19.22 | $19.34 | $18.89 | $19.05 | $17.83 | 1,196,892 |
2019-03-01 | $18.89 | $19.25 | $18.78 | $19.18 | $17.95 | 1,327,746 |
2019-02-28 | $19.29 | $19.30 | $18.77 | $18.79 | $17.58 | 1,551,556 |
2019-02-27 | $19.22 | $19.60 | $19.20 | $19.40 | $18.05 | 1,228,608 |
2019-02-26 | $19.28 | $19.37 | $19.13 | $19.29 | $17.95 | 684,211 |
2019-02-25 | $19.44 | $19.50 | $19.18 | $19.22 | $17.88 | 847,903 |
2019-02-22 | $19.50 | $19.67 | $19.33 | $19.41 | $18.06 | 948,987 |
2019-02-21 | $19.83 | $19.96 | $19.30 | $19.34 | $18.00 | 828,591 |
2019-02-20 | $19.30 | $19.96 | $19.28 | $19.86 | $18.48 | 1,258,094 |
2019-02-19 | $18.98 | $19.45 | $18.98 | $19.34 | $18.00 | 1,487,959 |
2019-02-15 | $19.24 | $19.34 | $19.07 | $19.09 | $17.76 | 2,851,080 |
2019-02-14 | $18.82 | $19.17 | $18.75 | $19.07 | $17.74 | 1,301,975 |
2019-02-13 | $19.16 | $19.21 | $18.80 | $18.93 | $17.61 | 1,484,179 |
2019-02-12 | $18.99 | $19.13 | $18.68 | $19.08 | $17.75 | 2,501,285 |
2019-02-11 | $18.23 | $18.92 | $18.20 | $18.83 | $17.52 | 2,709,800 |
2019-02-08 | $18.06 | $18.39 | $17.99 | $18.24 | $16.97 | 4,132,927 |
2019-02-07 | $20.43 | $20.54 | $17.57 | $18.10 | $16.84 | 8,654,929 |
2019-02-06 | $22.89 | $23.16 | $22.71 | $22.87 | $21.28 | 1,623,783 |
2019-02-05 | $22.70 | $23.02 | $22.70 | $22.96 | $21.36 | 1,325,498 |
2019-02-04 | $22.47 | $22.76 | $22.24 | $22.72 | $21.14 | 1,083,403 |
2019-02-01 | $22.14 | $22.58 | $22.10 | $22.47 | $20.91 | 1,648,457 |
2019-01-31 | $22.28 | $22.50 | $22.05 | $22.11 | $20.57 | 1,924,246 |
2019-01-30 | $22.24 | $22.54 | $22.21 | $22.43 | $20.87 | 902,775 |
2019-01-29 | $22.21 | $22.41 | $22.16 | $22.23 | $20.68 | 1,287,984 |
2019-01-28 | $21.92 | $22.31 | $21.86 | $22.22 | $20.68 | 804,580 |
2019-01-25 | $21.77 | $22.19 | $21.77 | $22.11 | $20.57 | 881,521 |
2019-01-24 | $21.83 | $22.04 | $21.63 | $21.65 | $20.14 | 654,173 |
2019-01-23 | $21.76 | $21.97 | $21.65 | $21.92 | $20.40 | 846,199 |
2019-01-22 | $21.83 | $21.84 | $21.50 | $21.71 | $20.20 | 671,211 |
2019-01-18 | $21.85 | $22.13 | $21.78 | $21.90 | $20.38 | 1,172,358 |
2019-01-17 | $21.26 | $21.77 | $21.18 | $21.69 | $20.18 | 3,102,611 |
2019-01-16 | $20.79 | $21.42 | $20.67 | $21.33 | $19.85 | 1,210,270 |
2019-01-15 | $20.69 | $20.84 | $20.37 | $20.61 | $19.18 | 572,602 |
2019-01-14 | $20.65 | $20.90 | $20.62 | $20.70 | $19.26 | 558,916 |
2019-01-11 | $20.70 | $20.81 | $20.55 | $20.73 | $19.29 | 674,023 |
2019-01-10 | $20.48 | $20.74 | $20.42 | $20.74 | $19.30 | 514,688 |
2019-01-09 | $20.33 | $20.71 | $20.26 | $20.57 | $19.14 | 774,290 |
2019-01-08 | $20.05 | $20.23 | $19.89 | $20.19 | $18.79 | 1,062,334 |
2019-01-07 | $19.71 | $19.99 | $19.49 | $19.80 | $18.42 | 739,235 |
2019-01-04 | $19.30 | $19.92 | $19.27 | $19.79 | $18.41 | 960,951 |
2019-01-03 | $19.50 | $19.59 | $19.05 | $19.06 | $17.74 | 1,025,006 |
2019-01-02 | $19.11 | $19.77 | $18.94 | $19.59 | $18.23 | 1,212,379 |
2018-12-31 | $19.19 | $19.39 | $19.06 | $19.35 | $18.00 | 957,261 |
2018-12-28 | $19.22 | $19.32 | $19.00 | $19.13 | $17.80 | 966,175 |
2018-12-27 | $18.77 | $19.19 | $18.65 | $19.18 | $17.85 | 847,858 |
2018-12-26 | $18.89 | $19.02 | $18.50 | $19.02 | $17.70 | 1,025,753 |
2018-12-24 | $18.73 | $19.09 | $18.66 | $18.85 | $17.54 | 1,105,057 |
2018-12-21 | $18.64 | $19.07 | $18.47 | $18.86 | $17.55 | 3,300,303 |
2018-12-20 | $18.61 | $18.71 | $18.13 | $18.62 | $17.33 | 1,557,002 |
2018-12-19 | $18.90 | $19.20 | $18.52 | $18.64 | $17.34 | 1,098,578 |
2018-12-18 | $18.91 | $19.09 | $18.82 | $18.96 | $17.64 | 967,425 |
2018-12-17 | $19.22 | $19.37 | $18.73 | $18.79 | $17.48 | 1,511,654 |
2018-12-14 | $19.64 | $19.90 | $19.29 | $19.30 | $17.96 | 1,313,844 |
2018-12-13 | $20.30 | $20.45 | $19.78 | $19.80 | $18.42 | 1,332,401 |
2018-12-12 | $20.77 | $21.00 | $20.18 | $20.18 | $18.78 | 1,131,318 |
2018-12-11 | $20.40 | $20.73 | $20.32 | $20.45 | $19.03 | 876,176 |
2018-12-10 | $20.41 | $20.74 | $20.13 | $20.15 | $18.75 | 1,440,107 |
2018-12-07 | $20.79 | $21.12 | $20.45 | $20.47 | $19.05 | 1,720,812 |
2018-12-06 | $20.34 | $20.89 | $20.07 | $20.84 | $19.39 | 2,061,909 |
2018-12-04 | $21.15 | $21.20 | $20.55 | $20.62 | $19.19 | 866,512 |
2018-12-03 | $21.29 | $21.49 | $20.78 | $21.14 | $19.67 | 1,286,389 |
2018-11-30 | $20.39 | $21.12 | $20.27 | $21.09 | $19.62 | 1,463,634 |
2018-11-29 | $20.59 | $20.70 | $20.39 | $20.39 | $18.97 | 1,438,463 |
2018-11-28 | $20.31 | $20.89 | $20.31 | $20.72 | $19.18 | 1,343,259 |
2018-11-27 | $20.44 | $20.54 | $20.12 | $20.32 | $18.81 | 978,015 |
2018-11-26 | $20.53 | $20.87 | $20.52 | $20.57 | $19.04 | 1,650,991 |
2018-11-23 | $20.03 | $20.59 | $20.03 | $20.33 | $18.82 | 681,141 |
2018-11-21 | $20.39 | $20.45 | $20.14 | $20.14 | $18.64 | 1,170,962 |
2018-11-20 | $20.32 | $20.61 | $20.11 | $20.29 | $18.78 | 2,066,281 |
2018-11-19 | $20.32 | $21.09 | $20.27 | $20.37 | $18.86 | 2,504,180 |
2018-11-16 | $20.12 | $20.79 | $20.12 | $20.41 | $18.89 | 2,543,046 |
2018-11-15 | $19.70 | $20.58 | $19.70 | $20.20 | $18.70 | 2,045,145 |
2018-11-14 | $19.91 | $20.27 | $19.78 | $19.81 | $18.34 | 1,817,356 |
2018-11-13 | $19.55 | $19.84 | $19.27 | $19.73 | $18.26 | 2,057,168 |
2018-11-12 | $20.00 | $20.04 | $19.57 | $19.60 | $18.14 | 1,634,898 |
2018-11-09 | $20.65 | $20.81 | $20.12 | $20.12 | $18.62 | 1,848,520 |
2018-11-08 | $19.82 | $20.87 | $19.82 | $20.76 | $19.22 | 2,273,382 |
2018-11-07 | $19.12 | $20.13 | $19.10 | $20.02 | $18.53 | 2,851,436 |
2018-11-06 | $18.13 | $19.13 | $17.49 | $19.05 | $17.63 | 4,917,614 |
2018-11-05 | $20.47 | $20.85 | $20.42 | $20.79 | $19.24 | 1,798,309 |
2018-11-02 | $20.54 | $20.61 | $20.34 | $20.40 | $18.88 | 1,356,148 |
2018-11-01 | $20.09 | $20.52 | $19.94 | $20.41 | $18.89 | 1,187,217 |
2018-10-31 | $20.31 | $20.35 | $19.90 | $19.92 | $18.44 | 1,429,526 |
2018-10-30 | $19.71 | $20.32 | $19.65 | $20.13 | $18.63 | 1,483,264 |
2018-10-29 | $19.85 | $20.08 | $19.56 | $19.74 | $18.27 | 1,114,373 |
2018-10-26 | $19.32 | $19.92 | $19.17 | $19.62 | $18.16 | 1,400,388 |
2018-10-25 | $19.30 | $19.62 | $19.13 | $19.51 | $18.06 | 1,381,143 |
2018-10-24 | $19.50 | $19.70 | $19.08 | $19.15 | $17.73 | 1,497,032 |
2018-10-23 | $19.73 | $19.85 | $19.51 | $19.56 | $18.11 | 1,366,853 |
2018-10-22 | $20.09 | $20.21 | $19.83 | $19.95 | $18.47 | 677,230 |
2018-10-19 | $20.01 | $20.20 | $19.95 | $20.08 | $18.59 | 748,998 |
2018-10-18 | $20.15 | $20.26 | $19.84 | $19.92 | $18.44 | 1,489,602 |
2018-10-17 | $20.02 | $20.30 | $20.01 | $20.16 | $18.66 | 1,184,348 |
2018-10-16 | $19.95 | $20.08 | $19.69 | $20.05 | $18.56 | 1,646,392 |
2018-10-15 | $19.65 | $20.02 | $19.61 | $19.83 | $18.36 | 1,043,611 |
2018-10-12 | $19.86 | $19.86 | $19.41 | $19.64 | $18.18 | 1,400,543 |
2018-10-11 | $19.60 | $19.90 | $19.51 | $19.65 | $18.19 | 1,771,175 |
2018-10-10 | $20.06 | $20.14 | $19.57 | $19.58 | $18.12 | 2,292,311 |
2018-10-09 | $20.57 | $20.57 | $20.07 | $20.10 | $18.61 | 1,809,764 |
2018-10-08 | $20.55 | $20.68 | $20.41 | $20.57 | $19.04 | 1,451,737 |
2018-10-05 | $20.73 | $20.86 | $20.58 | $20.58 | $19.05 | 1,152,924 |
2018-10-04 | $20.97 | $21.02 | $20.70 | $20.79 | $19.24 | 1,627,404 |
2018-10-03 | $21.15 | $21.32 | $20.92 | $21.01 | $19.45 | 1,514,847 |
2018-10-02 | $20.78 | $21.30 | $20.75 | $20.93 | $19.37 | 1,332,956 |
2018-10-01 | $21.62 | $21.65 | $20.78 | $20.80 | $19.25 | 1,557,718 |
2018-09-28 | $21.55 | $21.72 | $21.45 | $21.51 | $19.91 | 895,452 |
2018-09-27 | $21.57 | $21.71 | $21.49 | $21.62 | $20.01 | 1,221,295 |
2018-09-26 | $21.63 | $21.74 | $21.42 | $21.59 | $19.99 | 1,043,272 |
2018-09-25 | $21.47 | $21.64 | $21.47 | $21.59 | $19.99 | 1,000,705 |
2018-09-24 | $21.69 | $21.70 | $21.32 | $21.47 | $19.87 | 836,045 |
2018-09-21 | $21.73 | $21.93 | $21.63 | $21.68 | $20.07 | 2,475,544 |
2018-09-20 | $21.55 | $21.76 | $21.45 | $21.75 | $20.13 | 1,018,904 |
2018-09-19 | $21.45 | $21.74 | $21.31 | $21.47 | $19.87 | 1,488,826 |
2018-09-18 | $21.50 | $21.64 | $21.16 | $21.49 | $19.89 | 1,864,467 |
2018-09-17 | $21.20 | $21.55 | $20.93 | $21.41 | $19.82 | 3,184,916 |
2018-09-14 | $20.61 | $21.17 | $20.00 | $20.72 | $19.18 | 6,281,830 |
2018-09-13 | $22.28 | $22.48 | $22.19 | $22.33 | $20.67 | 712,100 |
2018-09-12 | $22.01 | $22.21 | $21.90 | $22.18 | $20.53 | 1,048,593 |
2018-09-11 | $21.95 | $22.00 | $21.77 | $22.00 | $20.36 | 671,601 |
2018-09-10 | $21.86 | $22.06 | $21.85 | $21.99 | $20.36 | 879,082 |
2018-09-07 | $21.81 | $22.01 | $21.77 | $21.86 | $20.24 | 858,117 |
2018-09-06 | $21.63 | $21.96 | $21.38 | $21.89 | $20.26 | 1,736,600 |
2018-09-05 | $21.42 | $21.75 | $21.39 | $21.55 | $19.95 | 1,070,812 |
2018-09-04 | $21.49 | $21.61 | $21.25 | $21.46 | $19.86 | 814,997 |
2018-08-31 | $21.37 | $21.61 | $21.37 | $21.52 | $19.92 | 656,410 |
2018-08-30 | $21.59 | $21.67 | $21.30 | $21.44 | $19.85 | 816,180 |
2018-08-29 | $21.57 | $21.69 | $21.45 | $21.66 | $19.98 | 1,079,532 |
2018-08-28 | $21.81 | $21.89 | $21.55 | $21.57 | $19.90 | 1,473,264 |
2018-08-27 | $21.71 | $21.98 | $21.65 | $21.78 | $20.09 | 932,876 |
2018-08-24 | $21.63 | $21.93 | $21.51 | $21.63 | $19.95 | 1,001,519 |
2018-08-23 | $21.83 | $22.00 | $21.58 | $21.59 | $19.92 | 662,095 |
2018-08-22 | $21.96 | $22.05 | $21.83 | $21.87 | $20.17 | 625,315 |
2018-08-21 | $22.01 | $22.09 | $21.90 | $21.99 | $20.29 | 979,517 |
2018-08-20 | $21.90 | $22.14 | $21.90 | $21.96 | $20.26 | 972,998 |
2018-08-17 | $21.88 | $22.03 | $21.73 | $21.94 | $20.24 | 1,231,377 |
2018-08-16 | $21.54 | $22.16 | $21.53 | $21.93 | $20.23 | 1,472,871 |
2018-08-15 | $21.18 | $21.47 | $21.11 | $21.43 | $19.77 | 890,295 |
2018-08-14 | $21.07 | $21.31 | $21.00 | $21.28 | $19.63 | 1,587,680 |
2018-08-13 | $21.13 | $21.32 | $20.97 | $21.01 | $19.38 | 728,442 |
2018-08-10 | $21.12 | $21.30 | $21.06 | $21.10 | $19.46 | 777,982 |
2018-08-09 | $21.38 | $21.62 | $21.14 | $21.20 | $19.56 | 928,266 |
2018-08-08 | $21.13 | $21.40 | $21.10 | $21.36 | $19.70 | 963,774 |
2018-08-07 | $21.48 | $21.55 | $21.09 | $21.11 | $19.47 | 2,043,544 |
2018-08-06 | $21.35 | $21.92 | $21.21 | $21.54 | $19.87 | 1,423,001 |
2018-08-03 | $20.80 | $21.37 | $20.53 | $21.23 | $19.58 | 2,876,262 |
2018-08-02 | $21.14 | $21.49 | $20.25 | $21.00 | $19.37 | 4,642,486 |
2018-08-01 | $22.62 | $22.65 | $22.26 | $22.43 | $20.69 | 1,055,695 |
2018-07-31 | $22.42 | $22.72 | $22.32 | $22.59 | $20.84 | 828,741 |
2018-07-30 | $22.54 | $22.76 | $22.36 | $22.37 | $20.64 | 887,009 |
2018-07-27 | $22.63 | $22.65 | $22.34 | $22.51 | $20.76 | 711,008 |
2018-07-26 | $22.27 | $22.61 | $22.27 | $22.54 | $20.79 | 706,490 |
2018-07-25 | $22.22 | $22.28 | $22.03 | $22.25 | $20.52 | 537,564 |
2018-07-24 | $22.29 | $22.40 | $22.14 | $22.25 | $20.52 | 764,138 |
2018-07-23 | $22.37 | $22.37 | $22.04 | $22.15 | $20.43 | 720,251 |
2018-07-20 | $22.30 | $22.48 | $22.19 | $22.38 | $20.64 | 1,051,903 |
2018-07-19 | $21.90 | $22.36 | $21.78 | $22.33 | $20.60 | 1,124,313 |
2018-07-18 | $21.90 | $22.07 | $21.83 | $21.95 | $20.25 | 943,417 |
2018-07-17 | $21.59 | $22.01 | $21.59 | $21.94 | $20.24 | 1,158,280 |
2018-07-16 | $21.80 | $21.83 | $21.52 | $21.73 | $20.05 | 1,259,888 |
2018-07-13 | $21.51 | $21.94 | $21.51 | $21.86 | $20.17 | 633,062 |
2018-07-12 | $21.73 | $21.73 | $21.50 | $21.52 | $19.85 | 605,697 |
2018-07-11 | $21.71 | $21.88 | $21.58 | $21.68 | $20.00 | 1,330,379 |
2018-07-10 | $21.72 | $21.95 | $21.37 | $21.92 | $20.22 | 1,813,812 |
2018-07-09 | $21.65 | $21.83 | $21.65 | $21.79 | $20.10 | 1,035,944 |
2018-07-06 | $21.57 | $21.89 | $21.51 | $21.57 | $19.90 | 853,910 |
2018-07-05 | $21.36 | $21.61 | $21.20 | $21.60 | $19.93 | 958,359 |
2018-07-03 | $21.16 | $21.38 | $21.09 | $21.19 | $19.55 | 427,149 |
2018-07-02 | $21.49 | $21.49 | $21.05 | $21.12 | $19.48 | 929,938 |
2018-06-29 | $21.35 | $21.76 | $21.32 | $21.57 | $19.90 | 1,722,967 |
2018-06-28 | $21.19 | $21.41 | $21.13 | $21.28 | $19.63 | 966,064 |
2018-06-27 | $21.12 | $21.42 | $21.11 | $21.22 | $19.57 | 978,019 |
2018-06-26 | $20.98 | $21.27 | $20.81 | $21.12 | $19.48 | 901,206 |
2018-06-25 | $21.29 | $21.32 | $20.84 | $20.90 | $19.28 | 1,303,997 |
2018-06-22 | $21.06 | $21.36 | $21.06 | $21.30 | $19.65 | 1,673,815 |
2018-06-21 | $21.30 | $21.30 | $20.89 | $21.02 | $19.39 | 989,196 |
2018-06-20 | $20.58 | $21.32 | $20.49 | $21.27 | $19.62 | 2,835,055 |
2018-06-19 | $20.50 | $20.67 | $20.44 | $20.53 | $18.94 | 1,553,842 |
2018-06-18 | $20.51 | $20.74 | $20.42 | $20.57 | $18.98 | 973,279 |
2018-06-15 | $20.88 | $20.91 | $20.54 | $20.56 | $18.97 | 1,855,015 |
2018-06-14 | $20.89 | $20.94 | $20.72 | $20.90 | $19.28 | 671,602 |
2018-06-13 | $20.94 | $21.01 | $20.84 | $20.84 | $19.22 | 1,418,881 |
2018-06-12 | $21.03 | $21.05 | $20.79 | $20.93 | $19.31 | 1,491,861 |
2018-06-11 | $20.93 | $21.14 | $20.77 | $20.98 | $19.35 | 987,956 |
2018-06-08 | $20.91 | $20.99 | $20.76 | $20.90 | $19.28 | 1,457,268 |
2018-06-07 | $20.97 | $21.20 | $20.88 | $20.91 | $19.29 | 831,367 |
2018-06-06 | $21.03 | $21.04 | $20.68 | $20.96 | $19.33 | 1,472,424 |
2018-06-05 | $20.80 | $20.98 | $20.67 | $20.98 | $19.35 | 1,017,550 |
2018-06-04 | $20.78 | $20.96 | $20.60 | $20.84 | $19.22 | 1,173,924 |
2018-06-01 | $20.56 | $20.76 | $20.50 | $20.66 | $19.06 | 1,139,274 |
2018-05-31 | $20.65 | $20.72 | $20.42 | $20.44 | $18.86 | 1,780,531 |
2018-05-30 | $20.75 | $20.77 | $20.61 | $20.68 | $19.01 | 1,653,738 |
2018-05-29 | $20.63 | $20.86 | $20.61 | $20.67 | $19.00 | 1,636,023 |
2018-05-25 | $20.80 | $21.00 | $20.71 | $20.79 | $19.11 | 790,629 |
2018-05-24 | $20.73 | $21.00 | $20.72 | $20.80 | $19.12 | 1,614,347 |
2018-05-23 | $21.14 | $21.26 | $20.60 | $20.76 | $19.08 | 2,231,609 |
2018-05-22 | $21.16 | $21.30 | $21.08 | $21.19 | $19.48 | 1,162,972 |
2018-05-21 | $21.35 | $21.37 | $21.08 | $21.14 | $19.43 | 763,687 |
2018-05-18 | $21.37 | $21.48 | $21.20 | $21.36 | $19.63 | 1,405,704 |
2018-05-17 | $20.94 | $21.36 | $20.94 | $21.31 | $19.59 | 1,602,006 |
2018-05-16 | $20.72 | $20.97 | $20.72 | $20.94 | $19.25 | 852,548 |
2018-05-15 | $20.88 | $20.88 | $20.60 | $20.75 | $19.07 | 1,154,411 |
2018-05-14 | $20.93 | $21.02 | $20.86 | $20.93 | $19.24 | 782,548 |
2018-05-11 | $20.98 | $21.08 | $20.87 | $20.89 | $19.20 | 944,472 |
2018-05-10 | $21.16 | $21.25 | $20.98 | $21.01 | $19.31 | 1,728,854 |
2018-05-09 | $21.33 | $21.41 | $20.88 | $21.17 | $19.46 | 1,646,052 |
2018-05-08 | $21.46 | $21.70 | $21.06 | $21.30 | $19.58 | 1,531,984 |
2018-05-07 | $21.66 | $21.98 | $21.48 | $21.55 | $19.81 | 1,448,323 |
2018-05-04 | $21.10 | $21.88 | $21.02 | $21.53 | $19.79 | 2,294,966 |
2018-05-03 | $19.92 | $21.15 | $19.86 | $20.95 | $19.26 | 2,281,487 |
2018-05-02 | $20.29 | $20.33 | $19.97 | $20.02 | $18.40 | 1,812,541 |
2018-05-01 | $20.23 | $20.31 | $20.03 | $20.26 | $18.62 | 1,462,602 |
2018-04-30 | $20.53 | $20.61 | $20.27 | $20.28 | $18.64 | 2,021,876 |
2018-04-27 | $20.69 | $20.74 | $20.40 | $20.53 | $18.87 | 1,630,242 |
2018-04-26 | $20.84 | $20.94 | $20.69 | $20.70 | $19.03 | 1,086,311 |
2018-04-25 | $20.69 | $20.83 | $20.63 | $20.78 | $19.10 | 1,234,490 |
2018-04-24 | $21.12 | $21.45 | $20.69 | $20.73 | $19.05 | 2,738,838 |
2018-04-23 | $20.85 | $21.33 | $20.84 | $21.00 | $19.30 | 7,071,188 |
2018-04-20 | $21.19 | $21.37 | $20.77 | $20.85 | $19.16 | 3,925,334 |
2018-04-19 | $21.89 | $21.98 | $20.93 | $21.18 | $19.47 | 2,886,893 |
2018-04-18 | $22.35 | $22.35 | $22.09 | $22.11 | $20.32 | 929,142 |
2018-04-17 | $22.07 | $22.32 | $21.90 | $22.24 | $20.44 | 1,312,731 |
2018-04-16 | $21.78 | $21.99 | $21.68 | $21.93 | $20.16 | 801,931 |
2018-04-13 | $21.81 | $21.93 | $21.56 | $21.69 | $19.94 | 1,797,855 |
2018-04-12 | $22.00 | $22.32 | $21.94 | $21.95 | $20.17 | 2,221,260 |
2018-04-11 | $21.84 | $21.93 | $21.58 | $21.90 | $20.13 | 2,552,283 |
2018-04-10 | $22.18 | $22.22 | $21.74 | $21.93 | $20.16 | 2,644,623 |
2018-04-09 | $22.25 | $22.28 | $21.92 | $21.95 | $20.17 | 2,003,427 |
2018-04-06 | $22.06 | $22.36 | $21.96 | $22.09 | $20.30 | 1,635,753 |
2018-04-05 | $22.49 | $22.53 | $22.21 | $22.23 | $20.43 | 1,781,303 |
2018-04-04 | $21.94 | $22.45 | $21.61 | $22.35 | $20.54 | 1,814,580 |
2018-04-03 | $21.83 | $22.30 | $21.57 | $22.22 | $20.42 | 1,914,564 |
2018-04-02 | $22.12 | $22.50 | $21.75 | $21.76 | $20.00 | 1,867,211 |
2018-03-29 | $21.98 | $22.37 | $21.98 | $22.13 | $20.34 | 2,865,509 |
2018-03-28 | $21.81 | $22.03 | $21.68 | $21.84 | $20.07 | 1,045,413 |
2018-03-27 | $21.95 | $22.08 | $21.68 | $21.76 | $20.00 | 1,645,426 |
2018-03-26 | $22.24 | $22.25 | $21.73 | $21.97 | $20.19 | 1,516,988 |
2018-03-23 | $22.43 | $22.43 | $21.98 | $22.03 | $20.25 | 1,753,832 |
2018-03-22 | $22.79 | $22.98 | $22.48 | $22.48 | $20.66 | 1,842,332 |
2018-03-21 | $22.29 | $23.07 | $22.29 | $22.95 | $21.09 | 2,227,385 |
2018-03-20 | $22.48 | $22.63 | $22.29 | $22.32 | $20.51 | 1,268,319 |
2018-03-19 | $22.86 | $22.89 | $22.42 | $22.50 | $20.68 | 1,699,262 |
2018-03-16 | $23.09 | $23.19 | $22.84 | $23.02 | $21.16 | 2,473,647 |
2018-03-15 | $23.57 | $23.65 | $23.24 | $23.27 | $21.39 | 780,126 |
2018-03-14 | $24.09 | $24.13 | $23.55 | $23.59 | $21.68 | 840,561 |
2018-03-13 | $24.09 | $24.13 | $23.93 | $23.98 | $22.04 | 1,108,954 |
2018-03-12 | $23.85 | $24.18 | $23.68 | $23.99 | $22.05 | 987,141 |
2018-03-09 | $23.51 | $23.76 | $23.50 | $23.74 | $21.82 | 960,617 |
2018-03-08 | $23.63 | $23.63 | $23.15 | $23.36 | $21.47 | 2,010,999 |
2018-03-07 | $23.21 | $23.87 | $23.21 | $23.57 | $21.66 | 1,655,091 |
2018-03-06 | $23.01 | $23.42 | $22.74 | $23.31 | $21.42 | 1,397,522 |
2018-03-05 | $22.78 | $23.07 | $22.66 | $22.99 | $21.13 | 1,491,331 |
2018-03-02 | $22.52 | $22.94 | $22.52 | $22.90 | $21.05 | 1,291,296 |
2018-03-01 | $22.89 | $23.07 | $22.56 | $22.67 | $20.84 | 1,110,383 |
2018-02-28 | $23.26 | $23.47 | $22.91 | $22.91 | $21.06 | 1,968,828 |
2018-02-27 | $23.45 | $23.58 | $23.20 | $23.20 | $21.25 | 1,513,217 |
2018-02-26 | $23.35 | $23.51 | $23.20 | $23.50 | $21.53 | 939,657 |
2018-02-23 | $23.24 | $23.38 | $23.04 | $23.36 | $21.40 | 944,437 |
2018-02-22 | $23.41 | $23.46 | $23.21 | $23.25 | $21.30 | 1,122,418 |
2018-02-21 | $23.50 | $23.67 | $23.28 | $23.28 | $21.33 | 1,114,364 |
2018-02-20 | $23.27 | $23.63 | $23.27 | $23.45 | $21.48 | 1,500,869 |
2018-02-16 | $23.47 | $23.69 | $23.37 | $23.37 | $21.41 | 1,943,057 |
2018-02-15 | $23.79 | $23.79 | $23.51 | $23.53 | $21.56 | 1,310,913 |
2018-02-14 | $23.24 | $23.72 | $23.24 | $23.62 | $21.64 | 2,074,455 |
2018-02-13 | $23.42 | $23.63 | $23.32 | $23.39 | $21.43 | 2,240,676 |
2018-02-12 | $23.30 | $23.61 | $23.24 | $23.44 | $21.47 | 2,969,080 |
2018-02-09 | $23.17 | $23.46 | $22.83 | $23.18 | $21.24 | 3,249,423 |
2018-02-08 | $23.67 | $24.20 | $22.96 | $22.96 | $21.03 | 3,912,985 |
2018-02-07 | $23.55 | $23.84 | $23.49 | $23.60 | $21.62 | 2,665,303 |
2018-02-06 | $23.43 | $23.76 | $23.02 | $23.62 | $21.64 | 2,206,622 |
2018-02-05 | $23.95 | $24.20 | $23.68 | $23.72 | $21.73 | 2,256,610 |
2018-02-02 | $24.58 | $24.61 | $24.14 | $24.15 | $22.12 | 1,824,004 |
2018-02-01 | $24.60 | $24.86 | $24.50 | $24.67 | $22.60 | 1,418,604 |
2018-01-31 | $24.93 | $24.93 | $24.63 | $24.65 | $22.58 | 1,422,042 |
2018-01-30 | $24.80 | $25.02 | $24.70 | $24.80 | $22.72 | 1,693,428 |
2018-01-29 | $24.89 | $25.06 | $24.80 | $24.94 | $22.85 | 1,010,910 |
2018-01-26 | $24.91 | $25.03 | $24.80 | $24.99 | $22.89 | 1,044,054 |
2018-01-25 | $24.97 | $25.01 | $24.76 | $24.96 | $22.87 | 1,521,907 |
2018-01-24 | $25.00 | $25.14 | $24.80 | $24.88 | $22.79 | 1,848,648 |
2018-01-23 | $24.92 | $25.01 | $24.80 | $24.99 | $22.89 | 757,480 |
2018-01-22 | $24.89 | $25.01 | $24.78 | $25.00 | $22.90 | 1,124,999 |
2018-01-19 | $24.87 | $25.03 | $24.71 | $24.99 | $22.89 | 650,411 |
2018-01-18 | $24.90 | $25.04 | $24.73 | $24.83 | $22.75 | 782,331 |
2018-01-17 | $24.98 | $25.09 | $24.84 | $25.02 | $22.92 | 1,178,621 |
2018-01-16 | $24.97 | $25.23 | $24.84 | $24.95 | $22.86 | 1,327,714 |
2018-01-12 | $25.23 | $25.27 | $24.87 | $24.94 | $22.85 | 606,068 |
2018-01-11 | $24.94 | $25.25 | $24.83 | $25.23 | $23.11 | 1,384,898 |
2018-01-10 | $24.71 | $25.00 | $24.44 | $25.00 | $22.90 | 1,122,313 |
2018-01-09 | $25.05 | $25.05 | $24.69 | $24.71 | $22.64 | 1,139,715 |
2018-01-08 | $24.89 | $25.09 | $24.81 | $25.05 | $22.95 | 1,375,700 |
2018-01-05 | $25.50 | $25.55 | $24.88 | $24.93 | $22.84 | 1,536,018 |
2018-01-04 | $25.38 | $25.63 | $25.25 | $25.40 | $23.27 | 1,701,378 |
2018-01-03 | $25.26 | $25.38 | $25.11 | $25.23 | $23.11 | 1,281,482 |
2018-01-02 | $25.11 | $25.31 | $25.01 | $25.25 | $23.13 | 1,175,262 |
2017-12-29 | $24.88 | $25.28 | $24.83 | $25.06 | $22.96 | 1,472,169 |
2017-12-28 | $24.64 | $24.79 | $24.57 | $24.75 | $22.67 | 576,109 |
2017-12-27 | $24.59 | $24.80 | $24.43 | $24.60 | $22.54 | 1,083,005 |
2017-12-26 | $24.55 | $24.74 | $24.40 | $24.53 | $22.47 | 820,574 |
2017-12-22 | $24.64 | $24.65 | $24.49 | $24.54 | $22.48 | 1,361,161 |
2017-12-21 | $24.23 | $24.56 | $24.08 | $24.49 | $22.44 | 2,001,792 |
2017-12-20 | $24.60 | $24.60 | $24.08 | $24.10 | $22.08 | 2,078,926 |
2017-12-19 | $24.53 | $24.59 | $24.40 | $24.53 | $22.47 | 1,057,302 |
2017-12-18 | $24.67 | $24.69 | $24.47 | $24.53 | $22.47 | 1,639,027 |
2017-12-15 | $24.52 | $24.63 | $24.43 | $24.48 | $22.43 | 2,774,469 |
2017-12-14 | $24.48 | $24.72 | $24.45 | $24.51 | $22.45 | 1,475,075 |
2017-12-13 | $24.60 | $24.65 | $24.44 | $24.51 | $22.45 | 1,203,017 |
2017-12-12 | $24.62 | $24.68 | $24.42 | $24.52 | $22.46 | 1,521,516 |
2017-12-11 | $24.41 | $24.72 | $24.36 | $24.52 | $22.46 | 1,713,745 |
2017-12-08 | $24.54 | $24.78 | $24.52 | $24.57 | $22.51 | 1,277,428 |
2017-12-07 | $24.54 | $24.59 | $24.37 | $24.53 | $22.47 | 1,149,417 |
2017-12-06 | $24.09 | $24.63 | $24.06 | $24.46 | $22.41 | 1,371,965 |
2017-12-05 | $24.23 | $24.77 | $24.09 | $24.15 | $22.12 | 3,040,357 |
2017-12-04 | $24.74 | $24.90 | $24.38 | $24.43 | $22.38 | 2,480,961 |
2017-12-01 | $24.61 | $24.82 | $24.19 | $24.58 | $22.52 | 1,914,256 |
2017-11-30 | $24.36 | $24.77 | $24.30 | $24.66 | $22.59 | 1,525,778 |
2017-11-29 | $24.25 | $24.35 | $24.06 | $24.35 | $22.24 | 857,551 |
2017-11-28 | $23.83 | $24.20 | $23.81 | $24.16 | $22.07 | 1,068,170 |
2017-11-27 | $24.06 | $24.22 | $23.76 | $23.83 | $21.77 | 2,163,095 |
2017-11-24 | $24.49 | $24.59 | $24.12 | $24.12 | $22.03 | 559,267 |
2017-11-22 | $24.00 | $24.60 | $23.89 | $24.51 | $22.39 | 1,498,951 |
2017-11-21 | $24.49 | $24.76 | $24.38 | $24.42 | $22.30 | 1,185,599 |
2017-11-20 | $24.55 | $24.56 | $24.17 | $24.37 | $22.26 | 2,261,736 |
2017-11-17 | $24.76 | $24.90 | $24.42 | $24.47 | $22.35 | 2,092,898 |
2017-11-16 | $23.94 | $25.07 | $23.85 | $24.87 | $22.72 | 3,733,407 |
2017-11-15 | $23.50 | $23.90 | $23.19 | $23.80 | $21.74 | 2,759,200 |
2017-11-14 | $22.91 | $23.29 | $22.88 | $23.26 | $21.25 | 1,702,843 |
2017-11-13 | $22.90 | $23.18 | $22.83 | $23.08 | $21.08 | 1,682,787 |
2017-11-10 | $23.55 | $23.63 | $22.54 | $23.04 | $21.04 | 2,651,747 |
2017-11-09 | $23.40 | $23.72 | $23.00 | $23.70 | $21.65 | 3,047,004 |
2017-11-08 | $23.72 | $23.82 | $23.48 | $23.64 | $21.59 | 1,261,318 |
2017-11-07 | $23.87 | $23.96 | $23.67 | $23.79 | $21.73 | 1,160,562 |
2017-11-06 | $23.84 | $24.17 | $23.84 | $23.91 | $21.84 | 922,921 |
2017-11-03 | $23.72 | $23.97 | $23.69 | $23.84 | $21.77 | 1,231,425 |
2017-11-02 | $23.87 | $23.95 | $23.40 | $23.81 | $21.75 | 1,890,942 |
2017-11-01 | $24.22 | $24.22 | $23.77 | $23.87 | $21.80 | 931,889 |
2017-10-31 | $23.77 | $24.03 | $23.68 | $24.02 | $21.94 | 1,036,952 |
2017-10-30 | $24.01 | $24.01 | $23.67 | $23.70 | $21.65 | 378,007 |
2017-10-27 | $24.00 | $24.08 | $23.79 | $24.00 | $21.92 | 647,400 |
2017-10-26 | $24.16 | $24.24 | $24.04 | $24.04 | $21.96 | 541,211 |
2017-10-25 | $24.14 | $24.26 | $24.02 | $24.15 | $22.05 | 1,091,593 |
2017-10-24 | $24.01 | $24.45 | $24.01 | $24.24 | $22.14 | 1,343,598 |
2017-10-23 | $24.03 | $24.20 | $23.98 | $24.00 | $21.92 | 559,215 |
2017-10-20 | $24.15 | $24.18 | $23.98 | $24.03 | $21.95 | 771,654 |
2017-10-19 | $23.80 | $24.14 | $23.80 | $24.00 | $21.92 | 797,183 |
2017-10-18 | $24.20 | $24.22 | $23.84 | $23.87 | $21.80 | 1,630,858 |
2017-10-17 | $24.00 | $24.16 | $23.89 | $24.05 | $21.97 | 402,497 |
2017-10-16 | $24.15 | $24.24 | $23.94 | $24.03 | $21.95 | 513,765 |
2017-10-13 | $24.06 | $24.17 | $23.83 | $24.07 | $21.99 | 1,629,528 |
2017-10-12 | $24.07 | $24.31 | $23.84 | $23.93 | $21.86 | 1,174,917 |
2017-10-11 | $24.15 | $24.32 | $24.08 | $24.10 | $22.01 | 1,280,060 |
2017-10-10 | $24.20 | $24.26 | $24.09 | $24.16 | $22.07 | 503,015 |
2017-10-09 | $24.11 | $24.23 | $24.03 | $24.15 | $22.06 | 1,040,491 |
2017-10-06 | $24.09 | $24.16 | $24.00 | $24.14 | $22.05 | 863,380 |
2017-10-05 | $24.01 | $24.17 | $23.96 | $24.14 | $22.05 | 1,182,824 |
2017-10-04 | $23.92 | $24.15 | $23.79 | $23.90 | $21.83 | 817,263 |
2017-10-03 | $23.67 | $23.98 | $23.65 | $23.86 | $21.79 | 759,172 |
2017-10-02 | $23.44 | $23.70 | $23.37 | $23.70 | $21.65 | 648,092 |
2017-09-29 | $23.59 | $23.67 | $23.39 | $23.45 | $21.42 | 738,232 |
2017-09-28 | $23.36 | $23.63 | $23.29 | $23.59 | $21.55 | 692,288 |
2017-09-27 | $23.45 | $23.56 | $23.12 | $23.40 | $21.37 | 1,447,327 |
2017-09-26 | $23.34 | $23.71 | $23.25 | $23.39 | $21.36 | 759,335 |
2017-09-25 | $23.19 | $23.34 | $23.11 | $23.27 | $21.25 | 1,236,544 |
2017-09-22 | $22.90 | $23.24 | $22.86 | $23.20 | $21.19 | 1,207,545 |
2017-09-21 | $22.81 | $23.09 | $22.76 | $22.91 | $20.93 | 1,140,653 |
2017-09-20 | $23.16 | $23.19 | $22.63 | $22.86 | $20.88 | 2,043,662 |
2017-09-19 | $22.85 | $23.15 | $22.69 | $23.12 | $21.12 | 1,815,313 |
2017-09-18 | $22.49 | $22.77 | $22.41 | $22.73 | $20.76 | 1,027,876 |
2017-09-15 | $22.60 | $22.60 | $22.38 | $22.49 | $20.54 | 2,137,415 |
2017-09-14 | $22.26 | $22.75 | $22.19 | $22.69 | $20.72 | 1,152,772 |
2017-09-13 | $22.25 | $22.56 | $22.25 | $22.30 | $20.37 | 1,526,449 |
2017-09-12 | $21.93 | $22.41 | $21.93 | $22.33 | $20.40 | 1,059,639 |
2017-09-11 | $22.18 | $22.39 | $22.00 | $22.22 | $20.30 | 1,503,763 |
2017-09-08 | $21.84 | $22.08 | $21.63 | $22.05 | $20.14 | 1,185,257 |
2017-09-07 | $21.32 | $21.92 | $21.16 | $21.86 | $19.97 | 2,312,692 |
2017-09-06 | $21.10 | $21.31 | $21.00 | $21.24 | $19.40 | 1,302,833 |
2017-09-05 | $21.40 | $21.41 | $21.13 | $21.17 | $19.34 | 974,825 |
2017-09-01 | $21.35 | $21.48 | $20.99 | $21.41 | $19.56 | 597,706 |
2017-08-31 | $21.47 | $21.48 | $21.15 | $21.29 | $19.45 | 886,714 |
2017-08-30 | $21.24 | $21.42 | $21.18 | $21.35 | $19.50 | 587,927 |
2017-08-29 | $21.39 | $21.40 | $21.22 | $21.30 | $19.41 | 332,186 |
2017-08-28 | $21.36 | $21.60 | $21.36 | $21.45 | $19.55 | 764,305 |
2017-08-25 | $21.29 | $21.54 | $21.23 | $21.38 | $19.48 | 961,314 |
2017-08-24 | $21.53 | $21.53 | $21.22 | $21.25 | $19.36 | 881,934 |
2017-08-23 | $21.39 | $21.57 | $21.22 | $21.43 | $19.53 | 769,037 |
2017-08-22 | $21.40 | $21.60 | $21.37 | $21.58 | $19.67 | 1,247,964 |
2017-08-21 | $21.50 | $21.51 | $21.14 | $21.35 | $19.46 | 2,032,242 |
2017-08-18 | $21.91 | $21.91 | $21.46 | $21.55 | $19.64 | 1,208,958 |
2017-08-17 | $22.02 | $22.09 | $21.85 | $21.85 | $19.91 | 1,321,215 |
2017-08-16 | $22.11 | $22.17 | $21.98 | $22.14 | $20.18 | 1,147,144 |
2017-08-15 | $22.26 | $22.26 | $21.96 | $22.02 | $20.07 | 805,369 |
2017-08-14 | $22.30 | $22.40 | $22.16 | $22.29 | $20.31 | 585,858 |
2017-08-11 | $22.01 | $22.29 | $21.96 | $22.13 | $20.17 | 790,843 |
2017-08-10 | $22.22 | $22.32 | $22.12 | $22.14 | $20.18 | 897,733 |
2017-08-09 | $22.24 | $22.39 | $22.18 | $22.32 | $20.34 | 1,123,424 |
2017-08-08 | $22.17 | $22.44 | $22.15 | $22.31 | $20.33 | 1,026,095 |
2017-08-07 | $22.32 | $22.43 | $22.20 | $22.31 | $20.33 | 772,444 |
2017-08-04 | $22.30 | $22.40 | $22.24 | $22.32 | $20.34 | 1,398,151 |
2017-08-03 | $22.69 | $22.83 | $22.25 | $22.33 | $20.35 | 1,655,031 |
2017-08-02 | $22.84 | $22.91 | $22.11 | $22.80 | $20.78 | 4,037,389 |
2017-08-01 | $22.84 | $22.94 | $22.61 | $22.72 | $20.70 | 1,928,335 |
2017-07-31 | $22.78 | $22.79 | $22.59 | $22.67 | $20.66 | 877,577 |
2017-07-28 | $22.72 | $22.78 | $22.61 | $22.71 | $20.70 | 950,416 |
2017-07-27 | $22.98 | $22.98 | $22.54 | $22.73 | $20.71 | 818,076 |
2017-07-26 | $23.17 | $23.30 | $22.89 | $22.95 | $20.91 | 947,022 |
2017-07-25 | $23.17 | $23.40 | $23.14 | $23.20 | $21.14 | 1,364,572 |
2017-07-24 | $23.01 | $23.14 | $22.94 | $22.98 | $20.94 | 1,031,979 |
2017-07-21 | $23.20 | $23.33 | $22.97 | $23.15 | $21.10 | 670,949 |
2017-07-20 | $23.10 | $23.46 | $23.05 | $23.15 | $21.10 | 1,235,996 |
2017-07-19 | $22.70 | $23.01 | $22.48 | $23.01 | $20.97 | 1,999,997 |
2017-07-18 | $22.55 | $22.62 | $22.38 | $22.60 | $20.60 | 1,018,500 |
2017-07-17 | $22.88 | $22.88 | $22.52 | $22.57 | $20.57 | 1,296,408 |
2017-07-14 | $22.98 | $23.03 | $22.76 | $22.88 | $20.85 | 938,072 |
2017-07-13 | $23.16 | $23.17 | $22.75 | $23.02 | $20.98 | 741,338 |
2017-07-12 | $23.06 | $23.25 | $23.01 | $23.13 | $21.08 | 938,779 |
2017-07-11 | $22.71 | $22.94 | $22.50 | $22.91 | $20.88 | 2,443,993 |
2017-07-10 | $22.74 | $22.80 | $22.57 | $22.70 | $20.69 | 991,649 |
2017-07-07 | $23.09 | $23.20 | $22.67 | $22.77 | $20.75 | 2,169,075 |
2017-07-06 | $23.14 | $23.27 | $22.88 | $22.97 | $20.93 | 1,907,948 |
2017-07-05 | $23.31 | $23.48 | $23.15 | $23.20 | $21.14 | 1,542,383 |
2017-07-03 | $23.81 | $23.87 | $23.42 | $23.43 | $21.35 | 1,009,606 |
2017-06-30 | $23.66 | $24.00 | $23.62 | $23.72 | $21.62 | 1,510,815 |
2017-06-29 | $24.00 | $24.00 | $23.48 | $23.59 | $21.50 | 988,598 |
2017-06-28 | $23.91 | $24.21 | $23.81 | $24.01 | $21.88 | 1,130,320 |
2017-06-27 | $24.15 | $24.28 | $23.78 | $23.79 | $21.68 | 1,556,779 |
2017-06-26 | $23.90 | $24.26 | $23.79 | $24.18 | $22.03 | 1,870,869 |
2017-06-23 | $23.95 | $23.98 | $23.69 | $23.90 | $21.78 | 2,385,308 |
2017-06-22 | $23.55 | $23.89 | $23.29 | $23.84 | $21.73 | 1,378,253 |
2017-06-21 | $23.25 | $23.60 | $23.02 | $23.54 | $21.45 | 1,217,654 |
2017-06-20 | $23.44 | $23.44 | $23.23 | $23.36 | $21.29 | 1,240,956 |
2017-06-19 | $23.68 | $23.81 | $23.38 | $23.56 | $21.47 | 1,295,645 |
2017-06-16 | $23.56 | $23.83 | $23.23 | $23.66 | $21.56 | 6,062,000 |
2017-06-15 | $23.68 | $23.78 | $23.54 | $23.57 | $21.48 | 1,326,143 |
2017-06-14 | $23.70 | $23.87 | $23.61 | $23.85 | $21.73 | 1,370,347 |
2017-06-13 | $23.65 | $23.80 | $23.60 | $23.76 | $21.65 | 1,453,025 |
2017-06-12 | $23.20 | $23.73 | $23.12 | $23.63 | $21.53 | 2,558,946 |
2017-06-09 | $22.76 | $23.37 | $22.76 | $23.15 | $21.10 | 1,804,442 |
2017-06-08 | $22.63 | $22.77 | $22.49 | $22.76 | $20.74 | 1,583,702 |
2017-06-07 | $22.98 | $23.00 | $22.40 | $22.66 | $20.65 | 2,641,333 |
2017-06-06 | $22.12 | $22.26 | $22.12 | $22.16 | $20.19 | 2,997,972 |
2017-06-05 | $22.40 | $22.47 | $22.15 | $22.15 | $20.19 | 3,487,974 |
2017-06-02 | $22.57 | $22.71 | $22.38 | $22.41 | $20.42 | 1,671,153 |
2017-06-01 | $22.44 | $22.69 | $22.18 | $22.66 | $20.65 | 3,005,414 |
2017-05-31 | $22.09 | $22.50 | $21.92 | $22.37 | $20.39 | 3,222,758 |
2017-05-30 | $22.15 | $22.20 | $21.91 | $22.06 | $20.10 | 4,022,112 |
2017-05-26 | $22.12 | $22.31 | $22.09 | $22.23 | $20.21 | 976,004 |
2017-05-25 | $22.27 | $22.39 | $22.07 | $22.14 | $20.13 | 1,816,619 |
2017-05-24 | $22.44 | $22.50 | $22.18 | $22.26 | $20.24 | 2,716,850 |
2017-05-23 | $22.25 | $22.53 | $22.10 | $22.43 | $20.39 | 2,843,310 |
2017-05-22 | $22.48 | $22.65 | $22.28 | $22.31 | $20.29 | 3,235,998 |
2017-05-19 | $22.79 | $23.03 | $22.44 | $22.61 | $20.56 | 8,985,641 |
2017-05-18 | $23.00 | $23.49 | $22.81 | $22.95 | $20.87 | 3,685,549 |
2017-05-17 | $23.06 | $23.56 | $22.99 | $23.11 | $21.01 | 4,618,945 |
2017-05-16 | $23.03 | $23.63 | $22.65 | $23.51 | $21.38 | 7,350,766 |
2017-05-15 | $23.01 | $23.05 | $22.25 | $22.96 | $20.88 | 15,571,029 |
2017-05-12 | $22.82 | $22.98 | $22.59 | $22.65 | $20.59 | 1,182,744 |
2017-05-11 | $23.79 | $23.79 | $22.85 | $23.02 | $20.93 | 918,938 |
2017-05-10 | $23.48 | $23.81 | $23.14 | $23.61 | $21.47 | 2,195,260 |
2017-05-09 | $24.00 | $24.00 | $23.22 | $23.38 | $21.26 | 1,577,740 |
2017-05-08 | $23.06 | $23.42 | $22.90 | $23.24 | $21.13 | 1,052,611 |
2017-05-05 | $22.44 | $23.25 | $22.43 | $23.03 | $20.94 | 1,287,892 |
2017-05-04 | $22.37 | $22.60 | $22.24 | $22.45 | $20.41 | 1,009,616 |
2017-05-03 | $22.59 | $22.87 | $22.39 | $22.43 | $20.39 | 1,137,846 |
2017-05-02 | $22.16 | $22.79 | $22.16 | $22.72 | $20.66 | 1,772,239 |
2017-05-01 | $22.26 | $22.68 | $22.25 | $22.30 | $20.28 | 1,098,138 |
2017-04-28 | $22.24 | $22.37 | $22.24 | $22.25 | $20.23 | 620,654 |
2017-04-27 | $22.69 | $22.82 | $22.25 | $22.28 | $20.26 | 982,276 |
2017-04-26 | $23.24 | $23.24 | $22.20 | $22.75 | $20.69 | 2,380,088 |
2017-04-25 | $22.69 | $23.34 | $22.67 | $23.28 | $21.17 | 1,256,162 |
2017-04-24 | $22.78 | $23.03 | $22.58 | $22.82 | $20.75 | 875,263 |
2017-04-21 | $23.17 | $23.23 | $22.54 | $22.61 | $20.56 | 818,308 |
2017-04-20 | $23.54 | $23.63 | $23.23 | $23.24 | $21.13 | 1,232,679 |
2017-04-19 | $23.70 | $23.75 | $23.34 | $23.56 | $21.42 | 562,613 |
2017-04-18 | $23.44 | $23.76 | $23.41 | $23.60 | $21.46 | 838,343 |
2017-04-17 | $23.61 | $23.61 | $23.38 | $23.60 | $21.46 | 1,224,019 |
2017-04-13 | $24.50 | $24.52 | $23.45 | $23.48 | $21.35 | 493,314 |
2017-04-12 | $23.72 | $23.91 | $23.42 | $23.80 | $21.64 | 687,960 |
2017-04-11 | $23.79 | $24.02 | $23.72 | $23.83 | $21.67 | 915,488 |
2017-04-10 | $24.02 | $24.04 | $23.75 | $23.75 | $21.60 | 389,477 |
2017-04-07 | $24.03 | $24.14 | $23.89 | $23.94 | $21.77 | 269,332 |
2017-04-06 | $24.08 | $24.14 | $23.97 | $24.03 | $21.85 | 1,193,996 |
2017-04-05 | $24.02 | $24.44 | $24.02 | $24.14 | $21.95 | 579,972 |
2017-04-04 | $24.79 | $24.84 | $23.95 | $24.02 | $21.84 | 788,428 |
2017-04-03 | $24.61 | $24.84 | $24.23 | $24.66 | $22.42 | 1,465,293 |
2017-03-31 | $24.32 | $24.75 | $24.24 | $24.55 | $22.32 | 456,447 |
2017-03-30 | $24.11 | $24.45 | $24.02 | $24.41 | $22.20 | 362,755 |
2017-03-29 | $24.09 | $24.15 | $23.90 | $24.04 | $21.86 | 659,226 |
2017-03-28 | $23.79 | $24.10 | $23.71 | $24.02 | $21.84 | 1,087,672 |
2017-03-27 | $23.73 | $24.02 | $23.56 | $23.93 | $21.76 | 974,759 |
2017-03-24 | $23.67 | $23.90 | $23.67 | $23.84 | $21.68 | 705,475 |
2017-03-23 | $23.98 | $24.50 | $23.39 | $23.76 | $21.60 | 955,713 |
2017-03-22 | $23.36 | $23.79 | $23.21 | $23.75 | $21.60 | 1,545,385 |
2017-03-21 | $23.91 | $23.91 | $23.25 | $23.36 | $21.24 | 789,819 |
2017-03-20 | $23.68 | $24.16 | $23.61 | $23.70 | $21.55 | 1,046,861 |
2017-03-17 | $22.97 | $24.31 | $22.93 | $24.03 | $21.85 | 1,003,824 |
2017-03-16 | $22.82 | $23.06 | $22.69 | $22.97 | $20.89 | 714,906 |
2017-03-15 | $22.66 | $22.94 | $22.45 | $22.83 | $20.76 | 731,517 |
2017-03-14 | $22.71 | $22.88 | $22.32 | $22.60 | $20.55 | 430,939 |
2017-03-13 | $22.37 | $22.91 | $22.34 | $22.81 | $20.74 | 365,846 |
2017-03-10 | $22.35 | $22.54 | $22.19 | $22.32 | $20.29 | 270,225 |
2017-03-09 | $22.26 | $22.50 | $22.22 | $22.24 | $20.22 | 398,942 |
2017-03-08 | $22.41 | $22.63 | $22.20 | $22.31 | $20.29 | 520,737 |
2017-03-07 | $22.45 | $22.62 | $22.18 | $22.45 | $20.41 | 617,444 |
2017-03-06 | $22.77 | $23.17 | $22.28 | $22.39 | $20.36 | 908,946 |
2017-03-03 | $22.83 | $23.04 | $22.66 | $22.88 | $20.80 | 1,026,145 |
2017-03-02 | $23.05 | $23.12 | $22.72 | $22.87 | $20.79 | 962,774 |
2017-03-01 | $22.38 | $23.28 | $22.35 | $23.14 | $21.04 | 442,505 |
2017-02-28 | $22.52 | $23.13 | $22.37 | $22.42 | $20.39 | 450,254 |
2017-02-27 | $22.52 | $22.76 | $22.47 | $22.60 | $20.55 | 1,166,325 |
2017-02-24 | $22.58 | $22.86 | $22.53 | $22.70 | $20.60 | 598,266 |
2017-02-23 | $22.83 | $23.05 | $22.62 | $22.80 | $20.69 | 874,171 |
2017-02-22 | $23.23 | $23.39 | $22.85 | $22.88 | $20.76 | 1,348,043 |
2017-02-21 | $23.36 | $23.54 | $23.08 | $23.23 | $21.08 | 504,096 |
2017-02-17 | $23.62 | $23.75 | $23.20 | $23.36 | $21.19 | 415,264 |
2017-02-16 | $23.75 | $24.07 | $23.54 | $23.74 | $21.54 | 228,509 |
2017-02-15 | $23.74 | $23.79 | $23.36 | $23.72 | $21.52 | 346,435 |
2017-02-14 | $23.82 | $23.95 | $23.50 | $23.87 | $21.66 | 360,501 |
2017-02-13 | $23.54 | $24.00 | $23.00 | $23.85 | $21.64 | 555,770 |
2017-02-10 | $23.35 | $23.57 | $23.26 | $23.40 | $21.23 | 558,021 |
2017-02-09 | $23.22 | $23.58 | $23.21 | $23.25 | $21.09 | 594,756 |
2017-02-08 | $23.29 | $23.40 | $23.13 | $23.34 | $21.18 | 382,063 |
2017-02-07 | $23.32 | $23.71 | $23.18 | $23.21 | $21.06 | 351,671 |
2017-02-06 | $23.11 | $23.40 | $22.75 | $23.38 | $21.21 | 835,500 |
2017-02-03 | $22.66 | $23.19 | $22.47 | $23.06 | $20.92 | 290,183 |
2017-02-02 | $22.66 | $22.93 | $22.47 | $22.63 | $20.53 | 411,838 |
2017-02-01 | $23.07 | $23.30 | $22.73 | $22.76 | $20.65 | 935,070 |
2017-01-31 | $23.00 | $23.60 | $22.73 | $23.15 | $21.00 | 1,296,782 |
2017-01-30 | $23.74 | $23.84 | $23.00 | $23.65 | $21.46 | 1,132,817 |
2017-01-27 | $23.49 | $24.98 | $23.30 | $23.66 | $21.47 | 1,494,189 |
2017-01-26 | $22.23 | $22.53 | $22.03 | $22.49 | $20.41 | 650,729 |
2017-01-25 | $22.23 | $22.42 | $22.06 | $22.40 | $20.32 | 1,506,720 |
2017-01-24 | $21.83 | $22.30 | $21.83 | $22.18 | $20.12 | 867,766 |
2017-01-23 | $22.09 | $22.13 | $21.84 | $21.89 | $19.86 | 355,545 |
2017-01-20 | $21.92 | $22.17 | $21.81 | $22.06 | $20.02 | 436,108 |
2017-01-19 | $22.16 | $22.46 | $21.65 | $21.94 | $19.91 | 571,458 |
2017-01-18 | $22.42 | $22.53 | $22.16 | $22.29 | $20.22 | 849,210 |
2017-01-17 | $22.36 | $22.40 | $22.00 | $22.36 | $20.29 | 300,452 |
2017-01-13 | $22.08 | $22.39 | $21.97 | $22.36 | $20.29 | 907,634 |
2017-01-12 | $21.86 | $22.33 | $21.86 | $21.99 | $19.95 | 711,583 |
2017-01-11 | $21.82 | $22.01 | $21.59 | $21.92 | $19.89 | 334,101 |
2017-01-10 | $21.89 | $22.00 | $21.43 | $21.95 | $19.92 | 380,554 |
2017-01-09 | $21.68 | $21.76 | $21.26 | $21.67 | $19.66 | 252,317 |
2017-01-06 | $21.48 | $21.60 | $21.28 | $21.47 | $19.48 | 264,176 |
2017-01-05 | $21.34 | $21.64 | $21.15 | $21.60 | $19.60 | 818,760 |
2017-01-04 | $21.62 | $21.63 | $21.03 | $21.17 | $19.21 | 750,509 |
2017-01-03 | $21.67 | $21.79 | $21.00 | $21.49 | $19.50 | 775,204 |
2016-12-30 | $21.61 | $21.66 | $21.14 | $21.50 | $19.51 | 444,532 |
2016-12-29 | $21.61 | $21.94 | $21.29 | $21.50 | $19.51 | 540,356 |
2016-12-28 | $21.86 | $22.17 | $21.52 | $21.61 | $19.61 | 2,109,554 |
2016-12-27 | $21.58 | $22.08 | $21.56 | $21.92 | $19.89 | 929,514 |
2016-12-23 | $21.34 | $21.80 | $21.18 | $21.59 | $19.59 | 1,767,381 |
2016-12-22 | $21.13 | $21.60 | $20.98 | $21.30 | $19.33 | 1,099,025 |
2016-12-21 | $20.85 | $21.33 | $20.72 | $21.19 | $19.23 | 1,495,466 |
2016-12-20 | $20.75 | $20.90 | $20.60 | $20.81 | $18.88 | 1,683,534 |
2016-12-19 | $20.65 | $20.79 | $20.50 | $20.72 | $18.80 | 873,498 |
2016-12-16 | $20.57 | $21.25 | $20.42 | $20.60 | $18.69 | 4,362,301 |
2016-12-15 | $20.49 | $20.92 | $20.40 | $20.73 | $18.81 | 703,357 |
2016-12-14 | $21.16 | $21.32 | $20.50 | $20.56 | $18.65 | 1,479,237 |
2016-12-13 | $20.91 | $21.26 | $20.68 | $21.19 | $19.23 | 975,162 |
2016-12-12 | $20.66 | $21.21 | $20.22 | $20.89 | $18.95 | 1,994,686 |
2016-12-09 | $20.07 | $20.73 | $19.97 | $20.54 | $18.64 | 1,515,500 |
2016-12-08 | $20.20 | $20.38 | $19.86 | $19.96 | $18.11 | 1,039,972 |
2016-12-07 | $19.80 | $20.55 | $19.80 | $20.24 | $18.36 | 630,701 |
2016-12-06 | $19.84 | $20.12 | $19.57 | $19.80 | $17.96 | 650,951 |
2016-12-05 | $20.04 | $20.29 | $19.66 | $19.91 | $18.06 | 1,027,636 |
2016-12-02 | $20.84 | $21.09 | $19.64 | $19.98 | $18.13 | 1,572,384 |
2016-12-01 | $20.86 | $20.91 | $20.00 | $20.28 | $18.40 | 1,218,020 |
2016-11-30 | $21.10 | $21.44 | $20.73 | $20.99 | $19.00 | 1,039,014 |
2016-11-29 | $21.20 | $21.43 | $20.83 | $21.22 | $19.21 | 781,750 |
2016-11-28 | $21.05 | $21.36 | $20.98 | $21.14 | $19.13 | 551,791 |
2016-11-25 | $20.96 | $21.24 | $20.86 | $21.09 | $19.09 | 102,713 |
2016-11-23 | $20.99 | $21.13 | $20.60 | $21.00 | $19.01 | 499,955 |
2016-11-22 | $21.46 | $21.50 | $20.80 | $21.00 | $19.01 | 506,677 |
2016-11-21 | $21.40 | $21.71 | $21.35 | $21.50 | $19.46 | 684,642 |
2016-11-18 | $20.90 | $21.59 | $20.90 | $21.49 | $19.45 | 791,716 |
2016-11-17 | $20.31 | $21.25 | $20.30 | $20.93 | $18.94 | 957,724 |
2016-11-16 | $19.92 | $20.30 | $19.50 | $20.28 | $18.36 | 1,379,585 |
2016-11-15 | $19.77 | $20.09 | $19.31 | $19.84 | $17.96 | 759,549 |
2016-11-14 | $19.01 | $19.66 | $18.72 | $19.61 | $17.75 | 1,934,710 |
2016-11-11 | $18.91 | $19.61 | $18.31 | $18.90 | $17.11 | 1,634,010 |
2016-11-10 | $19.83 | $20.02 | $18.65 | $18.93 | $17.13 | 2,410,700 |
2016-11-09 | $20.61 | $20.75 | $18.30 | $19.80 | $17.92 | 4,751,098 |
2016-11-08 | $20.86 | $21.14 | $20.52 | $21.03 | $19.03 | 674,092 |
2016-11-07 | $20.78 | $21.12 | $20.72 | $20.79 | $18.82 | 277,278 |
2016-11-04 | $20.18 | $21.18 | $20.18 | $20.68 | $18.72 | 459,958 |
2016-11-03 | $20.18 | $20.40 | $20.10 | $20.33 | $18.40 | 501,349 |
2016-11-02 | $19.95 | $20.45 | $19.90 | $20.10 | $18.19 | 830,057 |
2016-11-01 | $20.29 | $20.56 | $19.80 | $20.06 | $18.16 | 912,478 |
2016-10-31 | $20.46 | $20.69 | $20.17 | $20.40 | $18.46 | 604,074 |
2016-10-28 | $20.30 | $20.94 | $19.92 | $20.59 | $18.64 | 1,206,633 |
2016-10-27 | $20.75 | $20.80 | $20.12 | $20.40 | $18.46 | 1,279,179 |
2016-10-26 | $20.90 | $21.05 | $20.54 | $20.71 | $18.74 | 1,743,144 |
2016-10-25 | $21.28 | $21.29 | $20.61 | $21.07 | $19.07 | 2,001,365 |
2016-10-24 | $21.47 | $21.61 | $21.10 | $21.35 | $19.32 | 1,446,796 |
2016-10-21 | $22.00 | $22.00 | $21.42 | $21.57 | $19.52 | 1,839,846 |
2016-10-20 | $22.31 | $22.31 | $21.91 | $22.10 | $20.00 | 1,171,183 |
2016-10-19 | $22.98 | $23.18 | $22.14 | $22.30 | $20.18 | 1,730,744 |
2016-10-18 | $23.17 | $23.18 | $22.73 | $22.78 | $20.62 | 1,200,579 |
2016-10-17 | $23.13 | $23.39 | $23.00 | $23.11 | $20.92 | 222,762 |
2016-10-14 | $23.40 | $23.57 | $23.00 | $23.28 | $21.07 | 429,878 |
2016-10-13 | $23.16 | $23.35 | $23.00 | $23.15 | $20.95 | 736,809 |
2016-10-12 | $22.86 | $23.32 | $22.79 | $23.20 | $21.00 | 841,761 |
2016-10-11 | $22.95 | $23.13 | $22.69 | $22.98 | $20.80 | 1,364,149 |
2016-10-10 | $22.90 | $23.20 | $22.77 | $23.09 | $20.90 | 966,545 |
2016-10-07 | $22.85 | $23.05 | $22.60 | $22.75 | $20.59 | 2,351,541 |
2016-10-06 | $22.62 | $23.20 | $22.62 | $23.07 | $20.88 | 2,167,282 |
2016-10-05 | $23.25 | $23.29 | $23.00 | $23.00 | $20.82 | 852,833 |
2016-10-04 | $23.19 | $23.54 | $23.06 | $23.13 | $20.94 | 740,481 |
2016-10-03 | $23.55 | $23.68 | $23.00 | $23.21 | $21.01 | 1,265,151 |
2016-09-30 | $23.74 | $23.85 | $23.47 | $23.49 | $21.26 | 1,686,793 |
2016-09-29 | $23.85 | $23.99 | $23.00 | $23.50 | $21.27 | 2,886,937 |
2016-09-28 | $23.60 | $24.08 | $23.41 | $23.85 | $21.59 | 1,805,513 |
2016-09-27 | $24.00 | $24.48 | $23.65 | $23.68 | $21.43 | 3,980,549 |
2016-09-26 | $23.09 | $24.01 | $23.07 | $23.98 | $21.70 | 3,002,683 |
2016-09-23 | $24.10 | $24.51 | $23.10 | $23.10 | $20.91 | 35,296,938 |
Valvoline Inc (VVV) News Headlines
Recent Valvoline Inc (VVV) News
Similar Companies to Valvoline Inc (VVV) in the Oil & Gas Refining & Marketing Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |