Zillow Group Inc - Class C (Z) Exchange: NASDAQ
Data as of May 3, 2024
$40.69 ($0.85) 2.13%
Zillow Group Inc - Class C - Daily Information
Click for more stock information on Zillow Group Inc - Class C.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $41.27 |
Previous Close | $40.69 |
High | $42.41 |
Low | $40.50 |
Adjusted Open | $41.27 |
Previous Adjusted Close | $40.69 |
Adjusted High | $42.41 |
Adjusted Low | $40.50 |
Invest in Zillow Group Inc - Class C (Z)
Key People Zillow Group Inc - Class C
Employee | Position |
---|---|
Lloyd D. Frink | Executive Chairman |
Susan Daimler | President |
Richard N. Barton | Chief Executive Officer & Director |
Jeremy Wacksman | Chief Operating Officer |
Allen W. Parker | Chief Financial Officer |
Alireza Farhoush | Vice President-Engineering |
David A. Beitel | Chief Technology Officer |
Toby Roberts | Senior Vice President-Information Technology |
Rian Furey | President-Home Loans & Senior VP-Mortgages |
Libby Cooper | Vice President-Mortgages |
Jeff Kibbey | Vice President-Compliance |
Paul Thomas | Vice President-Capital Markets & Mortgages |
Ryan Andrew Berry | Senior Vice President-Central Operations |
Kristina Adamski | Vice President-Corporate Relations |
Peter Edwards | Vice President-Marketing & Analytics |
Jeremy Hofmann | VP-Corporate Strategy & Business Operations |
Tyler Moynihan | Vice President-Business Development |
Errol G. Samuelson | Chief Industry Development Officer |
Stanley B. Humphries | Chief Analytics Officer |
Arik Y. Prawer | President-Homes Division |
Kristin Acker | Senior Vice President-Experience Design |
Jun Choo | Senior Vice President |
Joshua Swift | Senior Vice President-Acquisitions & Operations |
Amy C. Bohutinsky | Director |
Aimee Johnson | Chief Marketing Officer |
Thea Handelman | Vice President-Tax |
Jessica Lee | Vice President & Controller |
Jennifer A. Rock | Chief Accounting Officer |
Bradley A. Berning | Vice President-Investor Relations |
Dan Spaulding | Chief People Officer |
Bradley D. Owens | Secretary, Senior Vice President & General Counsel |
Claire Cormier Thielke | Independent Director |
Erik C. Blachford | Independent Director |
Jay Crandall Hoag | Independent Director |
Gregory Ben Maffei | Independent Director |
Gordon Sheridan Stephenson | Independent Director |
April Underwood | Independent Director |
Company Profile Zillow Group Inc - Class C
Exchange: NASDAQ
IPO Date: July 20, 2011
Employees: 8,183
Sector: Communication Services
Industry: Internet Content & Information
Website: Zillow Group Inc - Class C Website
Address: 1301 Second Ave., Suite 2900, Seattle, WA 98101
Historical Stock Data for Zillow Group Inc - Class C (Z)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $41.27 | $42.41 | $40.50 | $40.69 | $40.69 | 5,361,323 |
2024-05-02 | $40.22 | $40.26 | $38.45 | $39.84 | $39.84 | 11,237,723 |
2024-05-01 | $42.59 | $43.41 | $41.63 | $41.89 | $41.89 | 5,713,036 |
2024-04-30 | $43.37 | $43.78 | $42.54 | $42.57 | $42.57 | 2,974,097 |
2024-04-29 | $43.88 | $44.45 | $43.35 | $43.65 | $43.65 | 2,667,391 |
2024-04-26 | $43.01 | $44.25 | $42.67 | $43.67 | $43.67 | 3,002,331 |
2024-04-25 | $42.21 | $43.52 | $42.09 | $42.95 | $42.95 | 2,624,732 |
2024-04-24 | $43.64 | $44.73 | $43.24 | $43.43 | $43.43 | 2,669,011 |
2024-04-23 | $42.54 | $44.03 | $42.37 | $43.63 | $43.63 | 3,378,989 |
2024-04-22 | $42.14 | $42.40 | $41.20 | $42.24 | $42.24 | 3,828,313 |
2024-04-19 | $41.65 | $42.32 | $41.50 | $41.82 | $41.82 | 3,736,331 |
2024-04-18 | $42.72 | $42.88 | $41.77 | $41.81 | $41.81 | 3,304,284 |
2024-04-17 | $43.63 | $43.88 | $42.51 | $42.54 | $42.54 | 2,937,000 |
2024-04-16 | $43.06 | $43.42 | $42.34 | $43.33 | $43.33 | 4,470,118 |
2024-04-15 | $44.85 | $44.85 | $43.02 | $43.15 | $43.15 | 3,220,852 |
2024-04-12 | $45.08 | $45.25 | $44.31 | $44.42 | $44.42 | 2,302,201 |
2024-04-11 | $45.52 | $45.89 | $44.69 | $45.26 | $45.26 | 2,648,258 |
2024-04-10 | $46.18 | $46.47 | $44.92 | $45.13 | $45.13 | 4,127,380 |
2024-04-09 | $47.96 | $48.16 | $47.22 | $47.99 | $47.99 | 2,327,884 |
2024-04-08 | $47.52 | $47.93 | $46.36 | $47.70 | $47.70 | 2,017,253 |
2024-04-05 | $46.38 | $47.39 | $45.26 | $47.22 | $47.22 | 3,952,650 |
2024-04-04 | $47.19 | $48.09 | $46.59 | $46.82 | $46.82 | 2,289,842 |
2024-04-03 | $46.86 | $47.16 | $46.43 | $46.74 | $46.74 | 2,469,249 |
2024-04-02 | $47.45 | $47.45 | $46.23 | $46.86 | $46.86 | 4,829,864 |
2024-04-01 | $48.93 | $49.95 | $47.82 | $48.22 | $48.22 | 2,890,612 |
2024-03-28 | $50.17 | $50.73 | $48.70 | $48.78 | $48.78 | 4,895,668 |
2024-03-27 | $49.53 | $50.46 | $49.28 | $50.38 | $50.38 | 2,450,032 |
2024-03-26 | $49.62 | $50.42 | $48.82 | $48.90 | $48.90 | 2,646,514 |
2024-03-25 | $50.94 | $51.46 | $48.92 | $49.31 | $49.31 | 3,987,964 |
2024-03-22 | $50.99 | $52.12 | $50.29 | $50.83 | $50.83 | 3,487,623 |
2024-03-21 | $49.66 | $51.54 | $49.22 | $51.25 | $51.25 | 8,711,424 |
2024-03-20 | $47.91 | $49.46 | $47.57 | $48.93 | $48.93 | 3,864,305 |
2024-03-19 | $47.82 | $49.57 | $47.53 | $48.15 | $48.15 | 6,886,594 |
2024-03-18 | $48.00 | $48.94 | $45.16 | $47.67 | $47.67 | 12,915,553 |
2024-03-15 | $54.60 | $55.48 | $46.27 | $47.71 | $47.71 | 23,332,686 |
2024-03-14 | $55.85 | $56.48 | $54.47 | $55.15 | $55.15 | 2,528,702 |
2024-03-13 | $56.39 | $58.43 | $55.84 | $55.98 | $55.98 | 3,038,124 |
2024-03-12 | $57.29 | $57.59 | $56.04 | $56.55 | $56.55 | 1,915,808 |
2024-03-11 | $57.64 | $57.78 | $56.47 | $56.93 | $56.93 | 2,117,937 |
2024-03-08 | $56.48 | $58.68 | $56.19 | $57.88 | $57.88 | 2,713,161 |
2024-03-07 | $57.00 | $57.00 | $55.24 | $55.94 | $55.94 | 2,177,890 |
2024-03-06 | $55.03 | $56.93 | $54.76 | $56.21 | $56.21 | 3,285,775 |
2024-03-05 | $56.05 | $56.50 | $53.60 | $54.49 | $54.49 | 4,489,060 |
2024-03-04 | $57.78 | $58.14 | $56.56 | $57.34 | $57.34 | 3,046,087 |
2024-03-01 | $56.25 | $57.51 | $55.91 | $57.10 | $57.10 | 2,916,405 |
2024-02-29 | $56.11 | $57.33 | $55.24 | $56.15 | $56.15 | 3,179,699 |
2024-02-28 | $54.05 | $55.94 | $53.95 | $55.24 | $55.24 | 2,438,635 |
2024-02-27 | $54.22 | $55.15 | $53.53 | $54.84 | $54.84 | 3,482,990 |
2024-02-26 | $53.39 | $54.60 | $53.33 | $53.67 | $53.67 | 4,780,585 |
2024-02-23 | $53.39 | $53.84 | $52.91 | $53.53 | $53.53 | 2,633,063 |
2024-02-22 | $54.16 | $54.49 | $53.11 | $53.22 | $53.22 | 2,615,935 |
2024-02-21 | $52.81 | $53.95 | $52.76 | $53.78 | $53.78 | 3,536,867 |
2024-02-20 | $54.05 | $54.49 | $53.03 | $53.52 | $53.52 | 4,810,068 |
2024-02-16 | $56.05 | $56.37 | $54.50 | $54.80 | $54.80 | 5,721,348 |
2024-02-15 | $58.69 | $58.96 | $56.60 | $57.92 | $57.92 | 5,400,399 |
2024-02-14 | $57.40 | $61.13 | $56.81 | $58.06 | $58.06 | 11,344,445 |
2024-02-13 | $53.00 | $54.47 | $52.60 | $53.88 | $53.88 | 4,880,802 |
2024-02-12 | $55.35 | $56.57 | $55.02 | $55.48 | $55.48 | 4,991,372 |
2024-02-09 | $56.05 | $56.22 | $53.88 | $54.95 | $54.95 | 4,057,353 |
2024-02-08 | $57.25 | $57.49 | $56.15 | $56.28 | $56.28 | 2,544,772 |
2024-02-07 | $57.61 | $57.65 | $56.16 | $57.25 | $57.25 | 2,121,181 |
2024-02-06 | $56.09 | $57.27 | $55.82 | $57.06 | $57.06 | 2,360,356 |
2024-02-05 | $56.80 | $57.29 | $55.24 | $56.09 | $56.09 | 3,419,207 |
2024-02-02 | $57.21 | $58.03 | $55.82 | $57.65 | $57.65 | 2,755,974 |
2024-02-01 | $57.36 | $58.84 | $57.36 | $58.36 | $58.36 | 5,661,880 |
2024-01-31 | $57.00 | $59.40 | $56.56 | $56.84 | $56.84 | 3,442,199 |
2024-01-30 | $58.54 | $58.81 | $57.26 | $57.45 | $57.45 | 2,163,975 |
2024-01-29 | $56.69 | $58.49 | $56.54 | $58.41 | $58.41 | 3,244,838 |
2024-01-26 | $55.81 | $57.52 | $55.75 | $56.55 | $56.55 | 2,735,529 |
2024-01-25 | $54.54 | $55.44 | $54.48 | $55.09 | $55.09 | 3,117,048 |
2024-01-24 | $55.80 | $56.29 | $54.19 | $54.34 | $54.34 | 2,248,236 |
2024-01-23 | $56.12 | $56.34 | $53.85 | $54.85 | $54.85 | 2,463,365 |
2024-01-22 | $55.12 | $56.78 | $54.91 | $55.53 | $55.53 | 3,097,715 |
2024-01-19 | $52.51 | $54.46 | $52.02 | $54.39 | $54.39 | 3,145,698 |
2024-01-18 | $52.37 | $52.74 | $51.68 | $52.54 | $52.54 | 2,004,004 |
2024-01-17 | $51.44 | $52.04 | $50.60 | $51.92 | $51.92 | 3,869,604 |
2024-01-16 | $52.62 | $52.88 | $51.53 | $52.46 | $52.46 | 3,210,959 |
2024-01-12 | $54.69 | $54.99 | $53.40 | $53.50 | $53.50 | 1,676,270 |
2024-01-11 | $54.13 | $54.60 | $51.95 | $54.19 | $54.19 | 3,013,260 |
2024-01-10 | $54.46 | $55.13 | $53.80 | $54.60 | $54.60 | 3,403,261 |
2024-01-09 | $55.15 | $55.91 | $54.96 | $55.44 | $55.44 | 1,380,356 |
2024-01-08 | $54.10 | $56.05 | $54.10 | $55.67 | $55.67 | 2,234,499 |
2024-01-05 | $53.62 | $55.17 | $53.35 | $53.71 | $53.71 | 3,605,310 |
2024-01-04 | $54.72 | $54.99 | $53.91 | $54.16 | $54.16 | 3,334,665 |
2024-01-03 | $56.12 | $56.23 | $54.58 | $55.23 | $55.23 | 4,799,851 |
2024-01-02 | $56.90 | $58.47 | $56.41 | $57.25 | $57.25 | 5,229,330 |
2023-12-29 | $58.70 | $59.48 | $57.72 | $57.86 | $57.86 | 3,185,548 |
2023-12-28 | $59.10 | $59.23 | $58.42 | $58.85 | $58.85 | 2,872,764 |
2023-12-27 | $59.00 | $59.68 | $58.57 | $59.47 | $59.47 | 2,035,018 |
2023-12-26 | $59.10 | $59.10 | $58.31 | $58.68 | $58.68 | 2,753,785 |
2023-12-22 | $59.04 | $59.29 | $58.40 | $58.79 | $58.79 | 2,631,477 |
2023-12-21 | $58.49 | $59.86 | $58.32 | $58.75 | $58.75 | 7,965,408 |
2023-12-20 | $57.61 | $59.20 | $56.26 | $56.86 | $56.86 | 5,021,790 |
2023-12-19 | $56.75 | $58.78 | $56.73 | $57.85 | $57.85 | 5,266,419 |
2023-12-18 | $55.79 | $56.62 | $55.05 | $56.27 | $56.27 | 5,971,423 |
2023-12-15 | $55.38 | $56.08 | $54.36 | $55.80 | $55.80 | 8,314,933 |
2023-12-14 | $53.72 | $56.05 | $53.47 | $55.57 | $55.57 | 12,986,240 |
2023-12-13 | $47.40 | $52.25 | $47.35 | $52.00 | $52.00 | 8,333,668 |
2023-12-12 | $46.81 | $47.62 | $45.73 | $47.26 | $47.26 | 6,350,293 |
2023-12-11 | $45.99 | $46.23 | $45.07 | $45.55 | $45.55 | 2,267,141 |
2023-12-08 | $46.02 | $46.98 | $45.73 | $46.41 | $46.41 | 2,531,944 |
2023-12-07 | $45.09 | $46.82 | $44.76 | $46.73 | $46.73 | 3,349,582 |
2023-12-06 | $44.57 | $45.77 | $44.31 | $45.09 | $45.09 | 2,684,301 |
2023-12-05 | $43.82 | $44.64 | $43.42 | $44.29 | $44.29 | 2,222,241 |
2023-12-04 | $43.22 | $44.41 | $43.10 | $44.09 | $44.09 | 3,486,128 |
2023-12-01 | $40.87 | $43.62 | $40.85 | $43.36 | $43.36 | 3,637,958 |
2023-11-30 | $42.42 | $42.50 | $40.67 | $40.94 | $40.94 | 3,801,143 |
2023-11-29 | $42.37 | $43.94 | $42.07 | $42.29 | $42.29 | 3,203,300 |
2023-11-28 | $40.90 | $42.03 | $40.37 | $41.92 | $41.92 | 3,471,568 |
2023-11-27 | $39.97 | $41.33 | $39.80 | $41.10 | $41.10 | 3,874,861 |
2023-11-24 | $39.49 | $40.56 | $39.49 | $40.01 | $40.01 | 1,091,396 |
2023-11-22 | $38.70 | $40.03 | $38.65 | $39.76 | $39.76 | 4,364,582 |
2023-11-21 | $38.53 | $38.58 | $37.63 | $38.34 | $38.34 | 3,682,044 |
2023-11-20 | $39.09 | $39.44 | $38.34 | $38.69 | $38.69 | 2,732,609 |
2023-11-17 | $40.77 | $40.86 | $38.42 | $39.09 | $39.09 | 3,963,537 |
2023-11-16 | $40.37 | $40.87 | $39.77 | $40.71 | $40.71 | 3,160,407 |
2023-11-15 | $40.10 | $41.33 | $39.73 | $40.54 | $40.54 | 5,903,339 |
2023-11-14 | $37.37 | $40.87 | $37.36 | $40.08 | $40.08 | 6,942,351 |
2023-11-13 | $36.39 | $36.48 | $35.44 | $35.71 | $35.71 | 2,400,729 |
2023-11-10 | $36.43 | $36.78 | $35.92 | $36.70 | $36.70 | 2,187,432 |
2023-11-09 | $38.11 | $38.14 | $36.12 | $36.16 | $36.16 | 3,427,052 |
2023-11-08 | $38.02 | $38.54 | $37.70 | $37.78 | $37.78 | 2,983,996 |
2023-11-07 | $37.04 | $38.25 | $36.81 | $38.01 | $38.01 | 3,829,422 |
2023-11-06 | $37.43 | $37.54 | $36.41 | $37.11 | $37.11 | 3,307,556 |
2023-11-03 | $36.68 | $38.28 | $36.52 | $37.69 | $37.69 | 7,021,193 |
2023-11-02 | $37.34 | $37.50 | $33.80 | $35.50 | $35.50 | 8,740,682 |
2023-11-01 | $36.06 | $36.54 | $35.47 | $36.46 | $36.46 | 6,345,533 |
2023-10-31 | $39.18 | $39.45 | $35.00 | $36.25 | $36.25 | 12,604,148 |
2023-10-30 | $38.60 | $39.13 | $38.38 | $38.97 | $38.97 | 2,240,122 |
2023-10-27 | $38.03 | $38.73 | $37.45 | $38.60 | $38.60 | 2,949,829 |
2023-10-26 | $37.99 | $38.36 | $37.46 | $38.05 | $38.05 | 3,368,736 |
2023-10-25 | $38.70 | $38.89 | $37.81 | $38.19 | $38.19 | 3,755,113 |
2023-10-24 | $38.97 | $40.13 | $38.96 | $39.37 | $39.37 | 2,243,444 |
2023-10-23 | $38.54 | $39.74 | $38.31 | $38.48 | $38.48 | 2,564,314 |
2023-10-20 | $39.33 | $39.54 | $38.87 | $38.96 | $38.96 | 2,611,140 |
2023-10-19 | $41.28 | $41.43 | $39.38 | $39.39 | $39.39 | 2,877,829 |
2023-10-18 | $42.28 | $42.32 | $40.70 | $40.97 | $40.97 | 2,761,474 |
2023-10-17 | $42.05 | $43.03 | $42.05 | $42.46 | $42.46 | 2,961,706 |
2023-10-16 | $42.88 | $43.44 | $42.42 | $42.53 | $42.53 | 1,800,631 |
2023-10-13 | $43.78 | $43.78 | $42.27 | $42.80 | $42.80 | 2,735,985 |
2023-10-12 | $44.95 | $45.15 | $43.16 | $43.53 | $43.53 | 1,717,181 |
2023-10-11 | $45.52 | $45.96 | $44.74 | $45.04 | $45.04 | 912,151 |
2023-10-10 | $43.85 | $45.35 | $43.80 | $45.31 | $45.31 | 2,011,281 |
2023-10-09 | $43.53 | $44.07 | $43.03 | $43.72 | $43.72 | 1,165,987 |
2023-10-06 | $43.02 | $44.91 | $42.91 | $43.99 | $43.99 | 1,982,527 |
2023-10-05 | $43.76 | $44.06 | $42.75 | $43.77 | $43.77 | 1,566,079 |
2023-10-04 | $42.76 | $44.08 | $42.49 | $43.84 | $43.84 | 2,086,146 |
2023-10-03 | $45.01 | $45.51 | $42.32 | $42.61 | $42.61 | 3,542,417 |
2023-10-02 | $46.14 | $46.43 | $45.43 | $45.64 | $45.64 | 1,801,811 |
2023-09-29 | $47.56 | $47.92 | $45.91 | $46.16 | $46.16 | 1,801,147 |
2023-09-28 | $46.16 | $46.76 | $45.84 | $46.57 | $46.57 | 1,633,917 |
2023-09-27 | $45.51 | $46.38 | $45.13 | $46.08 | $46.08 | 4,044,180 |
2023-09-26 | $45.19 | $45.75 | $45.06 | $45.35 | $45.35 | 2,218,817 |
2023-09-25 | $45.01 | $45.75 | $44.89 | $45.46 | $45.46 | 1,716,970 |
2023-09-22 | $46.37 | $46.86 | $45.02 | $45.22 | $45.22 | 2,055,857 |
2023-09-21 | $46.83 | $46.99 | $45.93 | $46.03 | $46.03 | 2,502,518 |
2023-09-20 | $47.59 | $48.94 | $47.37 | $47.78 | $47.78 | 2,225,344 |
2023-09-19 | $46.99 | $47.54 | $46.78 | $47.37 | $47.37 | 1,908,973 |
2023-09-18 | $47.34 | $47.77 | $46.74 | $47.15 | $47.15 | 3,067,802 |
2023-09-15 | $48.36 | $48.50 | $46.97 | $47.43 | $47.43 | 7,054,566 |
2023-09-14 | $50.04 | $50.37 | $48.71 | $48.81 | $48.81 | 2,808,215 |
2023-09-13 | $51.94 | $52.20 | $49.78 | $49.86 | $49.86 | 2,014,374 |
2023-09-12 | $50.84 | $52.10 | $50.49 | $51.82 | $51.82 | 1,710,333 |
2023-09-11 | $51.19 | $51.70 | $51.05 | $51.09 | $51.09 | 988,250 |
2023-09-08 | $51.74 | $52.10 | $50.17 | $50.91 | $50.91 | 1,620,138 |
2023-09-07 | $51.49 | $51.72 | $50.67 | $51.62 | $51.62 | 1,605,735 |
2023-09-06 | $52.38 | $52.67 | $51.44 | $52.05 | $52.05 | 1,715,131 |
2023-09-05 | $52.20 | $52.98 | $51.82 | $52.38 | $52.38 | 1,913,595 |
2023-09-01 | $52.50 | $53.33 | $52.15 | $52.52 | $52.52 | 1,523,373 |
2023-08-31 | $52.63 | $53.08 | $52.14 | $52.16 | $52.16 | 2,638,526 |
2023-08-30 | $50.97 | $53.10 | $50.82 | $52.50 | $52.50 | 2,311,923 |
2023-08-29 | $50.50 | $51.79 | $50.27 | $50.98 | $50.98 | 1,564,458 |
2023-08-28 | $50.09 | $51.04 | $50.03 | $50.49 | $50.49 | 2,402,019 |
2023-08-25 | $50.14 | $50.80 | $49.37 | $49.97 | $49.97 | 1,895,912 |
2023-08-24 | $50.13 | $50.61 | $49.09 | $50.16 | $50.16 | 2,326,664 |
2023-08-23 | $49.65 | $50.88 | $49.32 | $50.08 | $50.08 | 1,867,584 |
2023-08-22 | $49.66 | $50.46 | $49.37 | $49.90 | $49.90 | 2,604,611 |
2023-08-21 | $50.84 | $51.32 | $49.03 | $49.13 | $49.13 | 2,195,322 |
2023-08-18 | $49.87 | $51.09 | $49.63 | $50.87 | $50.87 | 2,754,377 |
2023-08-17 | $51.61 | $52.37 | $50.68 | $50.68 | $50.68 | 4,340,631 |
2023-08-16 | $54.41 | $54.71 | $51.53 | $51.57 | $51.57 | 4,443,729 |
2023-08-15 | $55.80 | $56.36 | $54.53 | $54.77 | $54.77 | 2,151,341 |
2023-08-14 | $55.71 | $56.42 | $55.51 | $56.29 | $56.29 | 1,871,396 |
2023-08-11 | $54.97 | $56.35 | $54.64 | $56.33 | $56.33 | 2,075,142 |
2023-08-10 | $56.87 | $56.95 | $55.05 | $55.90 | $55.90 | 2,097,719 |
2023-08-09 | $56.90 | $57.05 | $55.55 | $56.17 | $56.17 | 2,328,027 |
2023-08-08 | $54.85 | $57.03 | $54.69 | $56.78 | $56.78 | 2,735,872 |
2023-08-07 | $56.43 | $56.43 | $54.64 | $55.99 | $55.99 | 2,574,354 |
2023-08-04 | $54.66 | $57.19 | $53.78 | $56.33 | $56.33 | 5,270,709 |
2023-08-03 | $51.87 | $55.27 | $51.17 | $55.00 | $55.00 | 3,932,613 |
2023-08-02 | $54.00 | $55.31 | $53.70 | $54.23 | $54.23 | 3,924,557 |
2023-08-01 | $53.45 | $55.75 | $52.91 | $55.32 | $55.32 | 3,141,729 |
2023-07-31 | $54.08 | $55.00 | $53.98 | $54.16 | $54.16 | 2,206,251 |
2023-07-28 | $53.28 | $53.75 | $52.67 | $53.51 | $53.51 | 1,311,318 |
2023-07-27 | $54.00 | $54.46 | $52.05 | $52.17 | $52.17 | 1,647,252 |
2023-07-26 | $53.77 | $53.91 | $52.72 | $53.65 | $53.65 | 1,336,038 |
2023-07-25 | $53.49 | $54.24 | $53.23 | $53.29 | $53.29 | 1,213,263 |
2023-07-24 | $52.59 | $54.07 | $52.48 | $53.54 | $53.54 | 2,098,484 |
2023-07-21 | $53.17 | $53.50 | $52.10 | $52.42 | $52.42 | 1,427,325 |
2023-07-20 | $53.91 | $54.64 | $52.37 | $52.77 | $52.77 | 2,168,824 |
2023-07-19 | $54.74 | $55.20 | $54.10 | $54.64 | $54.64 | 5,124,363 |
2023-07-18 | $54.06 | $54.68 | $53.70 | $54.44 | $54.44 | 1,837,101 |
2023-07-17 | $53.05 | $53.85 | $52.69 | $53.75 | $53.75 | 1,613,019 |
2023-07-14 | $54.21 | $54.61 | $52.76 | $53.23 | $53.23 | 2,900,316 |
2023-07-13 | $53.23 | $54.53 | $53.16 | $54.17 | $54.17 | 2,931,566 |
2023-07-12 | $53.29 | $54.44 | $52.50 | $52.90 | $52.90 | 3,384,510 |
2023-07-11 | $50.64 | $53.21 | $50.09 | $52.28 | $52.28 | 8,453,852 |
2023-07-10 | $47.25 | $48.65 | $47.02 | $47.91 | $47.91 | 1,803,770 |
2023-07-07 | $47.52 | $48.56 | $47.50 | $47.82 | $47.82 | 2,190,333 |
2023-07-06 | $48.73 | $48.82 | $47.19 | $47.56 | $47.56 | 2,643,781 |
2023-07-05 | $50.85 | $51.19 | $48.58 | $49.48 | $49.48 | 3,047,899 |
2023-07-03 | $50.45 | $51.61 | $50.22 | $51.53 | $51.53 | 1,172,253 |
2023-06-30 | $50.90 | $51.53 | $49.94 | $50.26 | $50.26 | 2,746,534 |
2023-06-29 | $52.38 | $52.38 | $49.92 | $50.17 | $50.17 | 2,398,072 |
2023-06-28 | $50.97 | $53.23 | $50.65 | $52.53 | $52.53 | 3,944,527 |
2023-06-27 | $49.64 | $51.57 | $48.65 | $51.13 | $51.13 | 3,491,715 |
2023-06-26 | $47.91 | $49.67 | $47.90 | $49.30 | $49.30 | 1,786,217 |
2023-06-23 | $48.41 | $48.61 | $47.14 | $48.07 | $48.07 | 1,920,384 |
2023-06-22 | $48.72 | $49.39 | $47.89 | $48.81 | $48.81 | 2,048,884 |
2023-06-21 | $47.81 | $48.95 | $47.43 | $48.71 | $48.71 | 2,750,616 |
2023-06-20 | $46.67 | $48.92 | $46.60 | $47.87 | $47.87 | 3,859,377 |
2023-06-16 | $48.43 | $48.45 | $46.44 | $46.68 | $46.68 | 10,151,386 |
2023-06-15 | $45.86 | $48.38 | $45.77 | $48.16 | $48.16 | 4,367,377 |
2023-06-14 | $46.01 | $47.06 | $45.21 | $46.12 | $46.12 | 2,248,135 |
2023-06-13 | $44.94 | $45.86 | $44.74 | $45.83 | $45.83 | 2,568,390 |
2023-06-12 | $44.84 | $45.08 | $44.45 | $45.06 | $45.06 | 1,837,859 |
2023-06-09 | $46.60 | $47.00 | $44.54 | $44.83 | $44.83 | 2,741,629 |
2023-06-08 | $46.60 | $46.98 | $46.21 | $46.51 | $46.51 | 1,632,277 |
2023-06-07 | $47.85 | $48.01 | $46.25 | $46.55 | $46.55 | 2,518,988 |
2023-06-06 | $45.39 | $47.74 | $45.34 | $47.48 | $47.48 | 1,718,454 |
2023-06-05 | $46.15 | $46.78 | $45.66 | $45.70 | $45.70 | 2,007,472 |
2023-06-02 | $46.46 | $46.69 | $45.57 | $46.68 | $46.68 | 2,614,716 |
2023-06-01 | $45.35 | $46.77 | $45.29 | $46.01 | $46.01 | 1,600,187 |
2023-05-31 | $44.28 | $46.34 | $44.28 | $45.61 | $45.61 | 5,147,044 |
2023-05-30 | $45.36 | $45.38 | $43.65 | $44.71 | $44.71 | 2,050,214 |
2023-05-26 | $45.42 | $46.01 | $44.71 | $44.95 | $44.95 | 1,820,418 |
2023-05-25 | $45.65 | $46.02 | $44.93 | $45.29 | $45.29 | 2,529,672 |
2023-05-24 | $44.85 | $45.84 | $44.52 | $45.21 | $45.21 | 3,039,510 |
2023-05-23 | $45.26 | $46.88 | $45.05 | $45.59 | $45.59 | 3,290,033 |
2023-05-22 | $45.31 | $46.40 | $45.24 | $45.41 | $45.41 | 2,208,346 |
2023-05-19 | $45.38 | $45.55 | $44.22 | $45.39 | $45.39 | 3,297,612 |
2023-05-18 | $45.63 | $46.20 | $45.20 | $45.87 | $45.87 | 2,459,889 |
2023-05-17 | $45.11 | $45.74 | $43.89 | $45.68 | $45.68 | 2,771,908 |
2023-05-16 | $45.54 | $45.70 | $44.35 | $44.95 | $44.95 | 1,602,653 |
2023-05-15 | $44.82 | $46.00 | $44.30 | $45.62 | $45.62 | 2,180,915 |
2023-05-12 | $45.44 | $45.57 | $43.99 | $44.82 | $44.82 | 1,917,022 |
2023-05-11 | $47.48 | $47.53 | $45.66 | $45.73 | $45.73 | 3,013,942 |
2023-05-10 | $48.15 | $48.53 | $47.25 | $47.34 | $47.34 | 2,354,326 |
2023-05-09 | $47.81 | $48.32 | $47.37 | $47.49 | $47.49 | 2,552,949 |
2023-05-08 | $48.38 | $48.68 | $47.71 | $48.25 | $48.25 | 1,751,954 |
2023-05-05 | $47.00 | $49.07 | $46.80 | $48.68 | $48.68 | 5,882,310 |
2023-05-04 | $43.01 | $46.76 | $42.94 | $46.62 | $46.62 | 7,165,331 |
2023-05-03 | $42.76 | $43.60 | $42.30 | $42.40 | $42.40 | 3,496,722 |
2023-05-02 | $43.44 | $43.92 | $42.77 | $42.83 | $42.83 | 2,733,034 |
2023-05-01 | $44.19 | $44.49 | $43.38 | $43.92 | $43.92 | 1,971,134 |
2023-04-28 | $42.34 | $43.60 | $42.06 | $43.54 | $43.54 | 1,716,824 |
2023-04-27 | $43.06 | $43.25 | $42.11 | $42.56 | $42.56 | 1,967,802 |
2023-04-26 | $43.94 | $44.15 | $41.56 | $41.74 | $41.74 | 3,420,161 |
2023-04-25 | $44.18 | $44.47 | $43.48 | $43.52 | $43.52 | 1,753,177 |
2023-04-24 | $44.82 | $45.24 | $43.80 | $44.46 | $44.46 | 2,670,909 |
2023-04-21 | $45.04 | $45.40 | $44.76 | $45.00 | $45.00 | 1,699,974 |
2023-04-20 | $45.40 | $45.93 | $44.96 | $45.07 | $45.07 | 1,431,826 |
2023-04-19 | $44.80 | $45.90 | $44.71 | $45.79 | $45.79 | 1,418,063 |
2023-04-18 | $45.77 | $45.92 | $44.71 | $45.36 | $45.36 | 2,602,933 |
2023-04-17 | $45.58 | $45.83 | $44.79 | $45.57 | $45.57 | 1,583,777 |
2023-04-14 | $45.78 | $46.41 | $45.04 | $45.65 | $45.65 | 1,684,382 |
2023-04-13 | $46.11 | $46.50 | $45.79 | $45.87 | $45.87 | 1,894,836 |
2023-04-12 | $45.55 | $45.92 | $44.96 | $45.74 | $45.74 | 2,293,807 |
2023-04-11 | $44.65 | $45.16 | $44.49 | $44.78 | $44.78 | 1,923,769 |
2023-04-10 | $44.30 | $45.41 | $44.14 | $44.97 | $44.97 | 1,370,200 |
2023-04-06 | $43.51 | $45.31 | $43.00 | $44.79 | $44.79 | 2,136,153 |
2023-04-05 | $43.62 | $43.80 | $42.90 | $43.68 | $43.68 | 1,909,087 |
2023-04-04 | $45.00 | $45.30 | $43.71 | $44.01 | $44.01 | 1,954,289 |
2023-04-03 | $43.81 | $44.87 | $43.50 | $44.75 | $44.75 | 2,045,853 |
2023-03-31 | $43.07 | $44.54 | $42.98 | $44.47 | $44.47 | 2,704,540 |
2023-03-30 | $43.88 | $43.92 | $42.50 | $42.88 | $42.88 | 1,402,598 |
2023-03-29 | $43.26 | $43.43 | $42.49 | $43.25 | $43.25 | 1,860,831 |
2023-03-28 | $42.90 | $43.25 | $42.13 | $42.46 | $42.46 | 1,061,655 |
2023-03-27 | $43.73 | $43.90 | $41.76 | $42.77 | $42.77 | 1,768,361 |
2023-03-24 | $42.98 | $43.68 | $42.38 | $43.43 | $43.43 | 1,735,075 |
2023-03-23 | $42.33 | $44.22 | $42.17 | $43.36 | $43.36 | 2,365,713 |
2023-03-22 | $42.53 | $43.53 | $41.93 | $41.95 | $41.95 | 2,321,319 |
2023-03-21 | $41.31 | $42.86 | $41.15 | $42.63 | $42.63 | 2,216,506 |
2023-03-20 | $40.28 | $41.47 | $39.90 | $40.64 | $40.64 | 1,564,745 |
2023-03-17 | $41.07 | $41.27 | $40.23 | $40.60 | $40.60 | 2,804,867 |
2023-03-16 | $40.62 | $41.68 | $40.17 | $41.53 | $41.53 | 1,633,073 |
2023-03-15 | $39.78 | $40.66 | $39.47 | $40.63 | $40.63 | 3,107,012 |
2023-03-14 | $41.45 | $41.53 | $39.99 | $40.42 | $40.42 | 2,566,551 |
2023-03-13 | $38.65 | $40.49 | $38.13 | $40.20 | $40.20 | 4,252,795 |
2023-03-10 | $39.32 | $39.49 | $38.17 | $39.20 | $39.20 | 3,742,796 |
2023-03-09 | $41.74 | $42.11 | $39.32 | $39.36 | $39.36 | 2,820,152 |
2023-03-08 | $41.60 | $42.23 | $41.00 | $41.87 | $41.87 | 1,415,577 |
2023-03-07 | $42.34 | $43.06 | $41.42 | $41.75 | $41.75 | 2,206,908 |
2023-03-06 | $43.08 | $43.79 | $42.41 | $42.43 | $42.43 | 1,770,354 |
2023-03-03 | $42.23 | $43.41 | $42.03 | $43.22 | $43.22 | 2,176,945 |
2023-03-02 | $40.78 | $42.27 | $40.66 | $42.15 | $42.15 | 1,875,785 |
2023-03-01 | $41.98 | $42.75 | $41.26 | $41.48 | $41.48 | 2,353,266 |
2023-02-28 | $41.93 | $42.63 | $41.82 | $42.00 | $42.00 | 3,617,978 |
2023-02-27 | $42.55 | $42.78 | $41.64 | $41.99 | $41.99 | 2,731,352 |
2023-02-24 | $41.02 | $41.59 | $40.32 | $41.11 | $41.11 | 3,011,218 |
2023-02-23 | $42.80 | $42.80 | $41.52 | $42.23 | $42.23 | 3,835,552 |
2023-02-22 | $43.60 | $44.74 | $42.20 | $42.49 | $42.49 | 3,756,383 |
2023-02-21 | $44.88 | $46.10 | $43.41 | $43.55 | $43.55 | 5,440,181 |
2023-02-17 | $46.96 | $47.77 | $44.94 | $45.89 | $45.89 | 4,501,620 |
2023-02-16 | $47.39 | $49.32 | $45.03 | $47.90 | $47.90 | 7,028,072 |
2023-02-15 | $45.12 | $47.56 | $44.70 | $47.49 | $47.49 | 9,302,359 |
2023-02-14 | $44.04 | $45.69 | $43.65 | $45.54 | $45.54 | 3,760,616 |
2023-02-13 | $44.95 | $45.34 | $44.04 | $44.83 | $44.83 | 3,720,488 |
2023-02-10 | $42.83 | $43.41 | $42.40 | $43.00 | $43.00 | 1,958,850 |
2023-02-09 | $45.10 | $45.69 | $43.34 | $43.36 | $43.36 | 2,023,119 |
2023-02-08 | $46.05 | $46.37 | $44.42 | $44.44 | $44.44 | 2,327,052 |
2023-02-07 | $44.95 | $46.49 | $44.33 | $46.36 | $46.36 | 2,550,752 |
2023-02-06 | $45.55 | $46.09 | $44.76 | $44.82 | $44.82 | 2,924,628 |
2023-02-03 | $45.50 | $47.54 | $45.32 | $46.15 | $46.15 | 2,905,116 |
2023-02-02 | $45.86 | $48.08 | $44.75 | $47.15 | $47.15 | 5,845,728 |
2023-02-01 | $44.00 | $45.15 | $43.48 | $44.98 | $44.98 | 3,862,036 |
2023-01-31 | $43.79 | $44.54 | $43.41 | $44.21 | $44.21 | 2,277,390 |
2023-01-30 | $43.62 | $44.27 | $43.15 | $43.37 | $43.37 | 3,250,065 |
2023-01-27 | $43.63 | $45.01 | $43.55 | $44.56 | $44.56 | 2,709,721 |
2023-01-26 | $43.28 | $43.81 | $42.46 | $43.73 | $43.73 | 2,588,899 |
2023-01-25 | $43.24 | $43.24 | $41.16 | $42.25 | $42.25 | 4,474,386 |
2023-01-24 | $44.05 | $45.20 | $43.73 | $44.62 | $44.62 | 3,878,261 |
2023-01-23 | $43.28 | $44.44 | $42.94 | $44.42 | $44.42 | 2,447,621 |
2023-01-20 | $42.40 | $43.24 | $41.97 | $43.16 | $43.16 | 2,600,466 |
2023-01-19 | $42.09 | $42.47 | $41.49 | $41.81 | $41.81 | 3,263,050 |
2023-01-18 | $42.97 | $43.31 | $41.56 | $42.46 | $42.46 | 2,680,649 |
2023-01-17 | $43.23 | $43.54 | $42.48 | $42.83 | $42.83 | 3,317,157 |
2023-01-13 | $42.41 | $43.52 | $41.65 | $43.45 | $43.45 | 3,169,312 |
2023-01-12 | $42.57 | $43.43 | $42.25 | $43.23 | $43.23 | 4,529,199 |
2023-01-11 | $41.23 | $42.70 | $40.89 | $42.35 | $42.35 | 6,024,282 |
2023-01-10 | $38.74 | $40.87 | $38.72 | $40.86 | $40.86 | 6,789,149 |
2023-01-09 | $37.54 | $39.44 | $37.29 | $38.75 | $38.75 | 5,338,530 |
2023-01-06 | $35.32 | $35.96 | $34.75 | $35.88 | $35.88 | 3,673,283 |
2023-01-05 | $35.23 | $35.33 | $34.59 | $35.10 | $35.10 | 4,751,619 |
2023-01-04 | $34.29 | $36.01 | $33.75 | $35.61 | $35.61 | 10,904,132 |
2023-01-03 | $32.85 | $33.96 | $32.43 | $33.68 | $33.68 | 14,034,410 |
2022-12-30 | $31.21 | $32.24 | $31.14 | $32.21 | $32.21 | 3,639,074 |
2022-12-29 | $31.75 | $32.48 | $31.18 | $31.97 | $31.97 | 3,027,291 |
2022-12-28 | $32.28 | $32.56 | $31.10 | $31.29 | $31.29 | 3,444,312 |
2022-12-27 | $32.80 | $32.98 | $31.86 | $32.50 | $32.50 | 2,297,251 |
2022-12-23 | $33.44 | $33.64 | $32.98 | $33.13 | $33.13 | 1,493,679 |
2022-12-22 | $33.33 | $33.50 | $32.55 | $33.46 | $33.46 | 1,952,379 |
2022-12-21 | $33.84 | $34.66 | $33.33 | $33.95 | $33.95 | 2,582,016 |
2022-12-20 | $33.96 | $34.42 | $33.46 | $33.62 | $33.62 | 3,927,331 |
2022-12-19 | $36.00 | $36.25 | $34.28 | $34.38 | $34.38 | 4,188,229 |
2022-12-16 | $35.70 | $36.28 | $35.20 | $36.05 | $36.05 | 8,239,529 |
2022-12-15 | $36.82 | $37.30 | $35.92 | $36.20 | $36.20 | 3,332,908 |
2022-12-14 | $38.10 | $38.73 | $37.41 | $37.95 | $37.95 | 4,386,760 |
2022-12-13 | $37.54 | $38.93 | $37.07 | $37.97 | $37.97 | 4,631,531 |
2022-12-12 | $35.07 | $35.57 | $34.43 | $35.44 | $35.44 | 3,106,944 |
2022-12-09 | $34.67 | $35.82 | $34.29 | $35.10 | $35.10 | 2,611,235 |
2022-12-08 | $35.75 | $36.29 | $34.64 | $34.94 | $34.94 | 3,391,148 |
2022-12-07 | $36.59 | $36.74 | $35.51 | $35.62 | $35.62 | 2,981,810 |
2022-12-06 | $37.82 | $37.82 | $36.52 | $36.92 | $36.92 | 2,381,058 |
2022-12-05 | $38.44 | $39.38 | $37.40 | $37.54 | $37.54 | 4,990,511 |
2022-12-02 | $37.98 | $38.91 | $37.73 | $38.68 | $38.68 | 4,728,277 |
2022-12-01 | $37.92 | $38.57 | $37.56 | $38.32 | $38.32 | 7,440,964 |
2022-11-30 | $35.34 | $38.06 | $35.32 | $37.98 | $37.98 | 5,421,118 |
2022-11-29 | $34.95 | $36.10 | $34.95 | $35.31 | $35.31 | 2,212,018 |
2022-11-28 | $35.15 | $36.32 | $35.04 | $35.29 | $35.29 | 2,941,629 |
2022-11-25 | $35.22 | $35.62 | $34.85 | $35.29 | $35.29 | 976,024 |
2022-11-23 | $34.50 | $35.62 | $34.36 | $35.48 | $35.48 | 2,150,498 |
2022-11-22 | $34.14 | $34.64 | $33.24 | $34.45 | $34.45 | 2,451,068 |
2022-11-21 | $34.87 | $35.66 | $33.58 | $34.16 | $34.16 | 2,744,554 |
2022-11-18 | $37.51 | $38.07 | $35.11 | $35.26 | $35.26 | 3,503,425 |
2022-11-17 | $35.98 | $37.93 | $35.67 | $37.31 | $37.31 | 2,632,425 |
2022-11-16 | $37.17 | $37.46 | $36.34 | $36.96 | $36.96 | 3,827,261 |
2022-11-15 | $37.89 | $38.90 | $37.30 | $37.75 | $37.75 | 3,349,456 |
2022-11-14 | $37.27 | $37.80 | $36.85 | $36.88 | $36.88 | 4,261,872 |
2022-11-11 | $35.95 | $37.98 | $35.48 | $37.92 | $37.92 | 3,359,135 |
2022-11-10 | $34.65 | $36.49 | $34.40 | $35.81 | $35.81 | 5,993,900 |
2022-11-09 | $32.87 | $32.87 | $31.76 | $32.14 | $32.14 | 3,328,992 |
2022-11-08 | $33.61 | $34.00 | $32.18 | $33.10 | $33.10 | 4,203,789 |
2022-11-07 | $32.91 | $34.09 | $32.57 | $33.70 | $33.70 | 3,917,787 |
2022-11-04 | $33.00 | $33.49 | $31.77 | $32.52 | $32.52 | 4,991,225 |
2022-11-03 | $28.89 | $33.51 | $28.07 | $32.61 | $32.61 | 7,335,056 |
2022-11-02 | $30.98 | $31.43 | $29.40 | $29.50 | $29.50 | 4,663,811 |
2022-11-01 | $31.63 | $32.07 | $30.29 | $30.98 | $30.98 | 4,030,258 |
2022-10-31 | $30.74 | $31.50 | $30.38 | $30.86 | $30.86 | 4,243,024 |
2022-10-28 | $30.13 | $30.97 | $29.79 | $30.86 | $30.86 | 2,117,706 |
2022-10-27 | $31.22 | $31.57 | $30.49 | $30.63 | $30.63 | 2,072,074 |
2022-10-26 | $30.75 | $31.98 | $30.56 | $30.67 | $30.67 | 3,629,068 |
2022-10-25 | $29.34 | $31.37 | $29.34 | $31.21 | $31.21 | 4,674,931 |
2022-10-24 | $29.31 | $29.31 | $28.25 | $29.12 | $29.12 | 1,855,472 |
2022-10-21 | $28.50 | $29.34 | $27.93 | $29.29 | $29.29 | 2,169,933 |
2022-10-20 | $28.87 | $29.59 | $28.50 | $28.53 | $28.53 | 2,390,954 |
2022-10-19 | $28.61 | $29.12 | $28.24 | $28.72 | $28.72 | 2,946,771 |
2022-10-18 | $29.91 | $30.36 | $28.23 | $28.78 | $28.78 | 2,844,473 |
2022-10-17 | $27.92 | $29.37 | $27.75 | $28.83 | $28.83 | 3,916,067 |
2022-10-14 | $28.79 | $29.22 | $26.78 | $26.97 | $26.97 | 4,305,339 |
2022-10-13 | $27.35 | $28.55 | $26.14 | $28.05 | $28.05 | 3,805,055 |
2022-10-12 | $28.20 | $28.95 | $27.81 | $28.76 | $28.76 | 2,899,900 |
2022-10-11 | $29.27 | $29.46 | $27.89 | $28.04 | $28.04 | 3,268,310 |
2022-10-10 | $29.50 | $29.75 | $28.69 | $29.36 | $29.36 | 2,873,010 |
2022-10-07 | $29.72 | $30.09 | $28.97 | $29.23 | $29.23 | 3,026,899 |
2022-10-06 | $29.95 | $30.98 | $29.69 | $30.50 | $30.50 | 3,655,554 |
2022-10-05 | $30.52 | $30.80 | $29.40 | $29.97 | $29.97 | 3,688,952 |
2022-10-04 | $30.53 | $31.57 | $30.47 | $31.53 | $31.53 | 3,078,732 |
2022-10-03 | $28.94 | $29.66 | $27.92 | $29.48 | $29.48 | 3,164,424 |
2022-09-30 | $29.33 | $29.84 | $28.58 | $28.61 | $28.61 | 3,547,715 |
2022-09-29 | $29.24 | $29.41 | $28.42 | $29.21 | $29.21 | 3,576,907 |
2022-09-28 | $29.15 | $29.97 | $29.05 | $29.76 | $29.76 | 2,818,001 |
2022-09-27 | $29.99 | $30.32 | $28.90 | $29.05 | $29.05 | 2,990,287 |
2022-09-26 | $28.96 | $30.21 | $28.90 | $29.28 | $29.28 | 4,758,682 |
2022-09-23 | $30.01 | $30.15 | $28.59 | $29.51 | $29.51 | 5,170,496 |
2022-09-22 | $30.96 | $31.49 | $30.27 | $30.40 | $30.40 | 3,417,243 |
2022-09-21 | $32.39 | $32.93 | $31.23 | $31.27 | $31.27 | 3,046,705 |
2022-09-20 | $32.40 | $32.80 | $32.07 | $32.34 | $32.34 | 3,243,292 |
2022-09-19 | $33.93 | $34.81 | $32.29 | $32.93 | $32.93 | 5,279,107 |
2022-09-16 | $35.22 | $35.61 | $33.82 | $34.16 | $34.16 | 6,005,307 |
2022-09-15 | $35.33 | $37.04 | $35.24 | $35.93 | $35.93 | 3,911,730 |
2022-09-14 | $35.33 | $35.80 | $34.61 | $35.66 | $35.66 | 4,189,548 |
2022-09-13 | $35.45 | $36.11 | $34.64 | $35.48 | $35.48 | 3,070,696 |
2022-09-12 | $37.86 | $38.24 | $36.53 | $37.13 | $37.13 | 3,121,861 |
2022-09-09 | $37.55 | $38.40 | $37.15 | $37.89 | $37.89 | 2,284,368 |
2022-09-08 | $35.09 | $38.19 | $34.71 | $37.37 | $37.37 | 6,585,313 |
2022-09-07 | $33.38 | $35.23 | $33.38 | $35.22 | $35.22 | 4,067,683 |
2022-09-06 | $34.43 | $34.94 | $33.33 | $33.50 | $33.50 | 5,491,631 |
2022-09-02 | $34.93 | $34.93 | $33.53 | $34.05 | $34.05 | 5,128,844 |
2022-09-01 | $33.00 | $34.44 | $32.32 | $34.37 | $34.37 | 5,601,559 |
2022-08-31 | $34.28 | $34.76 | $33.29 | $33.46 | $33.46 | 2,838,948 |
2022-08-30 | $33.93 | $34.59 | $33.35 | $33.68 | $33.68 | 3,535,101 |
2022-08-29 | $33.89 | $34.88 | $33.42 | $33.42 | $33.42 | 2,386,071 |
2022-08-26 | $35.97 | $36.41 | $34.05 | $34.06 | $34.06 | 3,116,470 |
2022-08-25 | $34.94 | $35.79 | $34.53 | $35.75 | $35.75 | 2,424,314 |
2022-08-24 | $33.59 | $34.97 | $33.33 | $34.39 | $34.39 | 2,498,726 |
2022-08-23 | $32.82 | $33.67 | $32.66 | $33.43 | $33.43 | 3,913,113 |
2022-08-22 | $32.69 | $33.25 | $32.53 | $32.64 | $32.64 | 3,332,028 |
2022-08-19 | $34.94 | $35.46 | $33.43 | $33.62 | $33.62 | 3,264,080 |
2022-08-18 | $35.77 | $36.36 | $35.16 | $35.72 | $35.72 | 2,847,296 |
2022-08-17 | $37.50 | $37.82 | $35.83 | $35.86 | $35.86 | 3,675,903 |
2022-08-16 | $39.00 | $39.25 | $37.44 | $38.25 | $38.25 | 2,059,289 |
2022-08-15 | $39.29 | $39.99 | $38.60 | $39.06 | $39.06 | 2,262,721 |
2022-08-12 | $39.34 | $39.81 | $38.69 | $39.63 | $39.63 | 2,737,548 |
2022-08-11 | $39.93 | $40.29 | $38.02 | $38.49 | $38.49 | 4,428,818 |
2022-08-10 | $37.64 | $39.74 | $37.61 | $39.27 | $39.27 | 7,275,170 |
2022-08-09 | $38.07 | $38.16 | $35.98 | $36.25 | $36.25 | 4,052,163 |
2022-08-08 | $37.49 | $39.83 | $37.49 | $38.78 | $38.78 | 5,421,394 |
2022-08-05 | $34.00 | $37.13 | $33.62 | $37.06 | $37.06 | 7,133,323 |
2022-08-04 | $37.23 | $37.68 | $36.40 | $37.66 | $37.66 | 4,147,610 |
2022-08-03 | $36.74 | $38.39 | $36.25 | $37.44 | $37.44 | 3,274,672 |
2022-08-02 | $34.71 | $36.62 | $34.64 | $36.35 | $36.35 | 2,612,020 |
2022-08-01 | $34.52 | $35.98 | $33.70 | $35.28 | $35.28 | 3,266,547 |
2022-07-29 | $34.69 | $34.97 | $33.80 | $34.88 | $34.88 | 3,271,372 |
2022-07-28 | $36.06 | $36.80 | $34.14 | $34.69 | $34.69 | 3,048,154 |
2022-07-27 | $34.61 | $35.87 | $33.58 | $35.78 | $35.78 | 3,114,284 |
2022-07-26 | $35.40 | $35.40 | $33.72 | $33.72 | $33.72 | 2,461,214 |
2022-07-25 | $36.20 | $36.20 | $35.00 | $35.71 | $35.71 | 3,120,393 |
2022-07-22 | $37.19 | $38.25 | $36.01 | $36.21 | $36.21 | 2,763,465 |
2022-07-21 | $36.56 | $37.36 | $35.21 | $37.31 | $37.31 | 4,091,877 |
2022-07-20 | $36.79 | $37.74 | $36.25 | $36.89 | $36.89 | 3,431,986 |
2022-07-19 | $35.13 | $36.80 | $34.94 | $36.54 | $36.54 | 3,102,484 |
2022-07-18 | $35.27 | $35.91 | $34.09 | $34.20 | $34.20 | 2,643,777 |
2022-07-15 | $33.93 | $34.71 | $33.51 | $34.51 | $34.51 | 3,512,088 |
2022-07-14 | $32.99 | $33.98 | $32.88 | $33.67 | $33.67 | 2,002,904 |
2022-07-13 | $33.21 | $33.86 | $32.53 | $33.35 | $33.35 | 2,621,687 |
2022-07-12 | $33.64 | $34.52 | $33.54 | $34.29 | $34.29 | 1,825,790 |
2022-07-11 | $35.28 | $35.32 | $33.33 | $33.47 | $33.47 | 2,365,483 |
2022-07-08 | $34.95 | $36.22 | $34.31 | $35.14 | $35.14 | 4,015,889 |
2022-07-07 | $34.64 | $35.70 | $34.32 | $35.62 | $35.62 | 2,591,709 |
2022-07-06 | $35.32 | $36.35 | $34.48 | $34.76 | $34.76 | 2,993,811 |
2022-07-05 | $32.93 | $35.20 | $32.15 | $35.07 | $35.07 | 3,511,329 |
2022-07-01 | $32.04 | $34.00 | $31.90 | $33.67 | $33.67 | 3,027,241 |
2022-06-30 | $32.35 | $32.51 | $30.97 | $31.75 | $31.75 | 3,145,780 |
2022-06-29 | $32.94 | $33.32 | $32.22 | $32.76 | $32.76 | 2,446,686 |
2022-06-28 | $34.11 | $34.74 | $32.66 | $33.13 | $33.13 | 2,757,803 |
2022-06-27 | $35.64 | $36.34 | $33.84 | $34.01 | $34.01 | 4,466,274 |
2022-06-24 | $34.49 | $35.60 | $33.94 | $35.46 | $35.46 | 7,421,271 |
2022-06-23 | $32.19 | $34.23 | $31.61 | $34.14 | $34.14 | 4,927,486 |
2022-06-22 | $29.25 | $31.97 | $29.23 | $31.38 | $31.38 | 3,634,270 |
2022-06-21 | $29.99 | $31.11 | $29.73 | $30.04 | $30.04 | 4,408,861 |
2022-06-17 | $29.11 | $29.89 | $28.76 | $29.27 | $29.27 | 4,896,659 |
2022-06-16 | $30.05 | $30.44 | $28.61 | $28.78 | $28.78 | 4,882,620 |
2022-06-15 | $30.55 | $32.01 | $30.18 | $31.53 | $31.53 | 5,200,572 |
2022-06-14 | $32.52 | $33.19 | $30.04 | $30.19 | $30.19 | 6,452,381 |
2022-06-13 | $34.09 | $34.40 | $31.95 | $32.26 | $32.26 | 5,581,791 |
2022-06-10 | $36.64 | $37.65 | $35.09 | $35.44 | $35.44 | 4,474,892 |
2022-06-09 | $40.32 | $40.49 | $36.78 | $37.15 | $37.15 | 5,564,065 |
2022-06-08 | $41.00 | $42.44 | $40.84 | $41.01 | $41.01 | 3,138,016 |
2022-06-07 | $39.96 | $41.12 | $39.61 | $40.86 | $40.86 | 3,435,319 |
2022-06-06 | $39.79 | $41.03 | $39.16 | $40.40 | $40.40 | 4,340,948 |
2022-06-03 | $40.80 | $41.38 | $39.23 | $39.35 | $39.35 | 2,558,022 |
2022-06-02 | $39.50 | $42.20 | $39.20 | $41.55 | $41.55 | 5,030,731 |
2022-06-01 | $39.92 | $40.76 | $38.78 | $39.39 | $39.39 | 2,793,430 |
2022-05-31 | $40.76 | $41.16 | $39.46 | $39.90 | $39.90 | 5,102,636 |
2022-05-27 | $39.16 | $41.58 | $38.93 | $41.29 | $41.29 | 6,294,260 |
2022-05-26 | $37.62 | $39.45 | $37.29 | $38.47 | $38.47 | 5,674,811 |
2022-05-25 | $36.67 | $38.21 | $36.60 | $37.77 | $37.77 | 6,525,168 |
2022-05-24 | $40.35 | $40.35 | $36.37 | $36.94 | $36.94 | 8,369,742 |
2022-05-23 | $40.64 | $41.71 | $39.49 | $41.36 | $41.36 | 7,080,361 |
2022-05-20 | $43.87 | $44.56 | $40.11 | $40.96 | $40.96 | 5,626,036 |
2022-05-19 | $41.73 | $46.04 | $41.59 | $43.25 | $43.25 | 10,106,546 |
2022-05-18 | $41.54 | $43.97 | $40.16 | $41.39 | $41.39 | 7,295,618 |
2022-05-17 | $40.27 | $42.28 | $40.25 | $42.10 | $42.10 | 5,838,126 |
2022-05-16 | $40.64 | $41.69 | $39.36 | $39.48 | $39.48 | 5,859,946 |
2022-05-13 | $38.62 | $41.18 | $38.57 | $40.56 | $40.56 | 6,314,702 |
2022-05-12 | $35.07 | $38.74 | $34.67 | $37.95 | $37.95 | 6,442,430 |
2022-05-11 | $36.17 | $37.46 | $34.85 | $35.46 | $35.46 | 4,890,041 |
2022-05-10 | $38.07 | $38.33 | $34.93 | $36.45 | $36.45 | 6,187,305 |
2022-05-09 | $36.60 | $40.85 | $36.60 | $37.18 | $37.18 | 9,597,887 |
2022-05-06 | $34.46 | $40.44 | $34.45 | $38.05 | $38.05 | 14,115,094 |
2022-05-05 | $43.08 | $43.48 | $39.36 | $39.78 | $39.78 | 6,309,180 |
2022-05-04 | $43.78 | $44.24 | $41.19 | $44.14 | $44.14 | 4,328,215 |
2022-05-03 | $40.84 | $44.14 | $40.35 | $43.85 | $43.85 | 7,614,830 |
2022-05-02 | $39.10 | $41.06 | $38.31 | $40.96 | $40.96 | 3,823,508 |
2022-04-29 | $40.76 | $42.31 | $39.72 | $39.82 | $39.82 | 4,023,027 |
2022-04-28 | $39.83 | $41.59 | $38.75 | $41.06 | $41.06 | 4,118,713 |
2022-04-27 | $40.08 | $41.50 | $39.15 | $39.27 | $39.27 | 5,047,800 |
2022-04-26 | $42.74 | $42.85 | $39.82 | $40.00 | $40.00 | 6,796,340 |
2022-04-25 | $42.29 | $44.57 | $42.05 | $43.94 | $43.94 | 4,329,376 |
2022-04-22 | $43.32 | $44.16 | $41.91 | $42.86 | $42.86 | 3,038,194 |
2022-04-21 | $45.65 | $46.12 | $42.77 | $43.42 | $43.42 | 4,420,202 |
2022-04-20 | $48.45 | $48.53 | $45.25 | $45.26 | $45.26 | 4,053,751 |
2022-04-19 | $46.46 | $48.94 | $46.25 | $48.34 | $48.34 | 3,245,629 |
2022-04-18 | $48.27 | $48.27 | $46.00 | $46.22 | $46.22 | 3,143,797 |
2022-04-14 | $48.91 | $49.50 | $47.78 | $48.41 | $48.41 | 2,272,244 |
2022-04-13 | $47.43 | $49.21 | $46.65 | $48.75 | $48.75 | 2,723,194 |
2022-04-12 | $49.71 | $50.40 | $46.85 | $47.35 | $47.35 | 3,564,280 |
2022-04-11 | $46.92 | $49.39 | $46.38 | $48.97 | $48.97 | 2,170,638 |
2022-04-08 | $48.00 | $48.97 | $46.75 | $47.68 | $47.68 | 2,394,206 |
2022-04-07 | $48.72 | $49.46 | $46.75 | $48.50 | $48.50 | 2,962,152 |
2022-04-06 | $50.85 | $51.53 | $48.01 | $49.20 | $49.20 | 4,167,359 |
2022-04-05 | $53.24 | $53.52 | $51.25 | $52.07 | $52.07 | 3,387,389 |
2022-04-04 | $49.55 | $54.29 | $49.26 | $53.32 | $53.32 | 4,350,960 |
2022-04-01 | $49.52 | $50.14 | $48.30 | $48.93 | $48.93 | 3,299,485 |
2022-03-31 | $53.00 | $53.06 | $49.26 | $49.29 | $49.29 | 6,544,245 |
2022-03-30 | $54.20 | $55.70 | $51.81 | $52.52 | $52.52 | 4,131,364 |
2022-03-29 | $53.16 | $55.84 | $53.11 | $55.44 | $55.44 | 2,706,527 |
2022-03-28 | $52.20 | $53.14 | $51.03 | $52.80 | $52.80 | 3,001,044 |
2022-03-25 | $55.23 | $55.49 | $51.60 | $52.04 | $52.04 | 4,695,460 |
2022-03-24 | $54.52 | $55.35 | $52.82 | $55.16 | $55.16 | 2,932,435 |
2022-03-23 | $54.53 | $56.36 | $53.25 | $54.51 | $54.51 | 3,081,980 |
2022-03-22 | $53.56 | $56.98 | $53.40 | $55.64 | $55.64 | 3,367,236 |
2022-03-21 | $54.99 | $54.99 | $51.63 | $53.33 | $53.33 | 4,658,719 |
2022-03-18 | $52.89 | $55.20 | $52.40 | $54.99 | $54.99 | 4,753,920 |
2022-03-17 | $50.48 | $53.08 | $49.88 | $52.99 | $52.99 | 4,732,491 |
2022-03-16 | $48.57 | $50.74 | $48.10 | $50.69 | $50.69 | 3,726,807 |
2022-03-15 | $46.58 | $47.38 | $45.59 | $47.08 | $47.08 | 2,692,931 |
2022-03-14 | $48.00 | $48.58 | $45.34 | $46.13 | $46.13 | 3,427,262 |
2022-03-11 | $50.30 | $50.64 | $48.03 | $48.10 | $48.10 | 2,700,804 |
2022-03-10 | $50.17 | $50.42 | $48.92 | $49.86 | $49.86 | 2,529,947 |
2022-03-09 | $48.68 | $51.09 | $48.32 | $51.04 | $51.04 | 3,540,664 |
2022-03-08 | $48.15 | $50.19 | $46.97 | $47.65 | $47.65 | 5,412,104 |
2022-03-07 | $51.47 | $52.44 | $49.30 | $49.57 | $49.57 | 4,501,126 |
2022-03-04 | $53.71 | $55.00 | $51.08 | $51.71 | $51.71 | 3,993,119 |
2022-03-03 | $56.25 | $56.99 | $53.58 | $53.80 | $53.80 | 2,447,181 |
2022-03-02 | $57.50 | $57.77 | $55.51 | $56.09 | $56.09 | 2,534,753 |
2022-03-01 | $57.20 | $58.96 | $56.74 | $57.61 | $57.61 | 2,777,926 |
2022-02-28 | $57.24 | $58.63 | $56.36 | $57.52 | $57.52 | 3,927,663 |
2022-02-25 | $57.85 | $57.97 | $55.58 | $57.79 | $57.79 | 2,757,746 |
2022-02-24 | $52.29 | $57.92 | $51.81 | $57.71 | $57.71 | 4,573,411 |
2022-02-23 | $58.51 | $59.15 | $54.45 | $54.55 | $54.55 | 5,540,013 |
2022-02-22 | $59.57 | $60.68 | $58.01 | $58.46 | $58.46 | 5,440,552 |
2022-02-18 | $62.46 | $63.18 | $60.33 | $60.81 | $60.81 | 4,524,281 |
2022-02-17 | $63.20 | $65.88 | $62.36 | $62.68 | $62.68 | 5,708,354 |
2022-02-16 | $64.06 | $64.84 | $62.14 | $64.02 | $64.02 | 9,188,330 |
2022-02-15 | $59.00 | $65.56 | $58.84 | $65.16 | $65.16 | 19,912,944 |
2022-02-14 | $55.67 | $61.31 | $55.09 | $58.07 | $58.07 | 24,359,651 |
2022-02-11 | $56.02 | $58.25 | $53.32 | $55.40 | $55.40 | 50,184,008 |
2022-02-10 | $49.41 | $50.77 | $48.28 | $48.79 | $48.79 | 13,661,292 |
2022-02-09 | $49.76 | $50.02 | $49.02 | $49.66 | $49.66 | 4,767,310 |
2022-02-08 | $47.68 | $49.26 | $47.17 | $48.85 | $48.85 | 3,793,564 |
2022-02-07 | $49.04 | $50.58 | $48.41 | $48.42 | $48.42 | 3,235,706 |
2022-02-04 | $47.18 | $49.57 | $46.55 | $48.94 | $48.94 | 3,048,163 |
2022-02-03 | $48.29 | $49.37 | $47.35 | $47.53 | $47.53 | 2,910,013 |
2022-02-02 | $51.49 | $51.59 | $48.54 | $49.09 | $49.09 | 4,006,171 |
2022-02-01 | $51.00 | $51.59 | $49.85 | $51.40 | $51.40 | 6,308,064 |
2022-01-31 | $47.63 | $50.51 | $47.63 | $50.48 | $50.48 | 5,561,844 |
2022-01-28 | $46.70 | $47.43 | $44.80 | $47.42 | $47.42 | 5,405,843 |
2022-01-27 | $48.40 | $48.57 | $46.58 | $46.78 | $46.78 | 3,679,023 |
2022-01-26 | $50.86 | $51.82 | $47.38 | $47.71 | $47.71 | 5,204,727 |
2022-01-25 | $51.94 | $53.00 | $49.52 | $49.59 | $49.59 | 4,333,098 |
2022-01-24 | $49.05 | $53.36 | $47.96 | $53.29 | $53.29 | 6,599,850 |
2022-01-21 | $53.31 | $53.44 | $50.52 | $51.10 | $51.10 | 4,662,210 |
2022-01-20 | $55.38 | $56.86 | $53.77 | $53.86 | $53.86 | 3,062,722 |
2022-01-19 | $54.15 | $55.74 | $53.56 | $54.22 | $54.22 | 2,590,797 |
2022-01-18 | $54.01 | $55.41 | $53.54 | $54.07 | $54.07 | 3,921,702 |
2022-01-14 | $56.25 | $56.67 | $53.54 | $55.35 | $55.35 | 4,512,706 |
2022-01-13 | $57.02 | $58.25 | $56.01 | $56.60 | $56.60 | 2,445,012 |
2022-01-12 | $59.00 | $59.33 | $56.77 | $57.07 | $57.07 | 2,539,609 |
2022-01-11 | $56.75 | $58.85 | $56.36 | $58.35 | $58.35 | 2,927,304 |
2022-01-10 | $55.90 | $57.19 | $54.75 | $56.54 | $56.54 | 3,525,974 |
2022-01-07 | $57.00 | $58.75 | $55.69 | $56.68 | $56.68 | 3,471,801 |
2022-01-06 | $58.05 | $59.16 | $54.56 | $57.34 | $57.34 | 4,966,213 |
2022-01-05 | $61.79 | $63.44 | $57.54 | $58.34 | $58.34 | 4,277,904 |
2022-01-04 | $64.24 | $64.75 | $60.26 | $62.25 | $62.25 | 5,064,819 |
2022-01-03 | $64.48 | $64.75 | $61.91 | $63.44 | $63.44 | 4,064,942 |
2021-12-31 | $62.24 | $64.27 | $62.20 | $63.85 | $63.85 | 3,247,285 |
2021-12-30 | $61.11 | $63.33 | $60.69 | $62.83 | $62.83 | 3,067,143 |
2021-12-29 | $61.70 | $61.90 | $60.11 | $60.97 | $60.97 | 2,290,551 |
2021-12-28 | $61.84 | $63.28 | $60.91 | $61.73 | $61.73 | 3,334,273 |
2021-12-27 | $63.50 | $63.80 | $62.17 | $62.39 | $62.39 | 3,859,127 |
2021-12-23 | $62.14 | $64.31 | $62.06 | $63.74 | $63.74 | 3,144,125 |
2021-12-22 | $62.00 | $62.44 | $60.99 | $62.14 | $62.14 | 2,653,993 |
2021-12-21 | $60.30 | $62.20 | $58.77 | $62.09 | $62.09 | 3,014,292 |
2021-12-20 | $61.03 | $61.77 | $59.34 | $59.54 | $59.54 | 4,909,075 |
2021-12-17 | $58.93 | $62.52 | $58.65 | $62.46 | $62.46 | 5,281,130 |
2021-12-16 | $61.64 | $62.51 | $58.90 | $59.38 | $59.38 | 3,348,843 |
2021-12-15 | $58.50 | $61.86 | $57.60 | $61.31 | $61.31 | 4,348,601 |
2021-12-14 | $58.50 | $60.25 | $57.97 | $58.73 | $58.73 | 5,237,018 |
2021-12-13 | $60.10 | $61.08 | $58.38 | $59.52 | $59.52 | 3,533,818 |
2021-12-10 | $63.00 | $63.91 | $60.06 | $60.23 | $60.23 | 4,206,835 |
2021-12-09 | $64.02 | $64.55 | $61.83 | $62.35 | $62.35 | 5,885,666 |
2021-12-08 | $62.84 | $65.59 | $62.05 | $65.21 | $65.21 | 6,274,171 |
2021-12-07 | $61.93 | $64.56 | $61.51 | $62.74 | $62.74 | 7,341,640 |
2021-12-06 | $59.53 | $61.52 | $58.17 | $60.86 | $60.86 | 8,370,903 |
2021-12-03 | $58.67 | $60.54 | $56.76 | $60.39 | $60.39 | 22,260,880 |
2021-12-02 | $53.02 | $55.41 | $52.95 | $54.25 | $54.25 | 6,380,992 |
2021-12-01 | $54.87 | $56.53 | $52.99 | $53.00 | $53.00 | 5,830,427 |
2021-11-30 | $53.98 | $55.72 | $52.71 | $54.27 | $54.27 | 6,065,277 |
2021-11-29 | $56.31 | $56.31 | $52.61 | $54.26 | $54.26 | 5,487,950 |
2021-11-26 | $55.75 | $56.57 | $53.94 | $55.62 | $55.62 | 3,377,936 |
2021-11-24 | $54.20 | $58.36 | $53.67 | $56.49 | $56.49 | 6,937,670 |
2021-11-23 | $53.10 | $55.68 | $52.57 | $54.34 | $54.34 | 9,182,104 |
2021-11-22 | $55.85 | $55.91 | $53.15 | $53.25 | $53.25 | 8,944,957 |
2021-11-19 | $56.96 | $58.09 | $55.88 | $56.11 | $56.11 | 6,427,826 |
2021-11-18 | $60.00 | $60.00 | $56.93 | $57.09 | $57.09 | 9,038,553 |
2021-11-17 | $62.45 | $63.45 | $59.78 | $60.28 | $60.28 | 8,344,796 |
2021-11-16 | $63.40 | $63.42 | $62.07 | $62.80 | $62.80 | 5,585,819 |
2021-11-15 | $64.00 | $65.08 | $63.39 | $63.54 | $63.54 | 4,888,626 |
2021-11-12 | $63.64 | $64.89 | $63.33 | $63.95 | $63.95 | 4,553,093 |
2021-11-11 | $64.73 | $65.50 | $63.28 | $63.64 | $63.64 | 5,209,414 |
2021-11-10 | $66.50 | $67.00 | $63.72 | $64.27 | $64.27 | 8,138,465 |
2021-11-09 | $68.15 | $68.74 | $65.23 | $66.40 | $66.40 | 7,932,330 |
2021-11-08 | $66.26 | $68.59 | $65.81 | $67.67 | $67.67 | 10,975,093 |
2021-11-05 | $67.00 | $67.32 | $64.90 | $66.05 | $66.05 | 17,878,974 |
2021-11-04 | $68.66 | $70.31 | $67.10 | $67.48 | $67.48 | 35,599,903 |
2021-11-03 | $73.80 | $76.36 | $63.13 | $65.47 | $65.47 | 78,433,868 |
2021-11-02 | $96.01 | $96.31 | $84.62 | $87.20 | $87.20 | 16,938,979 |
2021-11-01 | $102.84 | $103.15 | $95.02 | $97.15 | $97.15 | 8,588,320 |
2021-10-29 | $98.15 | $104.05 | $97.65 | $103.63 | $103.63 | 17,376,416 |
2021-10-28 | $95.49 | $98.83 | $94.50 | $98.60 | $98.60 | 5,951,601 |
2021-10-27 | $95.43 | $97.04 | $93.15 | $93.18 | $93.18 | 4,136,837 |
2021-10-26 | $96.09 | $98.12 | $95.04 | $95.47 | $95.47 | 4,908,151 |
2021-10-25 | $92.04 | $95.89 | $91.77 | $95.43 | $95.43 | 3,368,076 |
2021-10-22 | $91.23 | $93.90 | $90.70 | $92.21 | $92.21 | 2,932,784 |
2021-10-21 | $88.76 | $93.12 | $88.55 | $92.03 | $92.03 | 4,360,232 |
2021-10-20 | $87.53 | $89.78 | $87.17 | $88.61 | $88.61 | 4,341,899 |
2021-10-19 | $85.27 | $88.42 | $84.61 | $87.59 | $87.59 | 6,374,382 |
2021-10-18 | $87.20 | $87.87 | $84.10 | $86.00 | $86.00 | 15,495,377 |
2021-10-15 | $95.61 | $95.63 | $94.10 | $94.97 | $94.97 | 1,407,189 |
2021-10-14 | $95.29 | $96.66 | $94.95 | $95.39 | $95.39 | 3,041,734 |
2021-10-13 | $92.93 | $94.99 | $92.52 | $94.43 | $94.43 | 2,297,895 |
2021-10-12 | $90.13 | $92.22 | $89.20 | $92.13 | $92.13 | 2,450,369 |
2021-10-11 | $90.86 | $92.83 | $89.79 | $89.99 | $89.99 | 2,221,323 |
2021-10-08 | $94.13 | $96.10 | $90.75 | $91.04 | $91.04 | 4,258,611 |
2021-10-07 | $89.27 | $94.39 | $88.95 | $93.66 | $93.66 | 5,050,826 |
2021-10-06 | $85.51 | $89.44 | $85.50 | $88.34 | $88.34 | 2,694,749 |
2021-10-05 | $85.20 | $87.61 | $85.14 | $86.50 | $86.50 | 2,675,252 |
2021-10-04 | $89.21 | $89.44 | $83.93 | $85.38 | $85.38 | 6,075,023 |
2021-10-01 | $88.54 | $90.89 | $87.70 | $90.36 | $90.36 | 2,979,817 |
2021-09-30 | $86.00 | $88.59 | $85.39 | $88.14 | $88.14 | 4,168,934 |
2021-09-29 | $88.68 | $90.14 | $85.50 | $85.66 | $85.66 | 3,959,302 |
2021-09-28 | $89.40 | $89.40 | $86.72 | $87.97 | $87.97 | 4,710,389 |
2021-09-27 | $89.81 | $91.41 | $88.19 | $90.47 | $90.47 | 4,560,245 |
2021-09-24 | $93.45 | $93.87 | $89.93 | $90.41 | $90.41 | 4,953,666 |
2021-09-23 | $94.80 | $94.80 | $92.57 | $94.23 | $94.23 | 2,719,397 |
2021-09-22 | $95.44 | $96.26 | $94.09 | $94.49 | $94.49 | 2,386,908 |
2021-09-21 | $96.59 | $97.75 | $94.47 | $95.34 | $95.34 | 3,155,163 |
2021-09-20 | $93.33 | $97.68 | $92.84 | $96.14 | $96.14 | 5,584,649 |
2021-09-17 | $93.25 | $96.60 | $92.95 | $96.03 | $96.03 | 4,802,662 |
2021-09-16 | $90.25 | $92.97 | $89.63 | $92.88 | $92.88 | 3,585,578 |
2021-09-15 | $91.86 | $91.88 | $90.28 | $91.06 | $91.06 | 2,930,273 |
2021-09-14 | $95.00 | $95.00 | $91.80 | $91.90 | $91.90 | 3,879,222 |
2021-09-13 | $92.03 | $94.80 | $89.63 | $94.49 | $94.49 | 4,965,113 |
2021-09-10 | $93.46 | $93.79 | $91.52 | $91.83 | $91.83 | 3,109,450 |
2021-09-09 | $93.87 | $95.28 | $93.12 | $93.15 | $93.15 | 2,598,950 |
2021-09-08 | $98.07 | $98.50 | $94.36 | $94.49 | $94.49 | 2,825,529 |
2021-09-07 | $98.27 | $98.90 | $96.79 | $98.32 | $98.32 | 1,811,939 |
2021-09-03 | $98.69 | $98.94 | $96.92 | $97.56 | $97.56 | 1,486,183 |
2021-09-02 | $99.11 | $100.47 | $98.10 | $98.97 | $98.97 | 2,101,647 |
2021-09-01 | $96.50 | $99.67 | $95.70 | $98.65 | $98.65 | 3,238,144 |
2021-08-31 | $96.06 | $97.27 | $94.86 | $95.77 | $95.77 | 4,531,205 |
2021-08-30 | $99.50 | $99.80 | $95.96 | $96.10 | $96.10 | 2,862,754 |
2021-08-27 | $97.75 | $100.34 | $97.73 | $99.24 | $99.24 | 2,256,220 |
2021-08-26 | $99.63 | $101.24 | $97.15 | $97.69 | $97.69 | 2,670,443 |
2021-08-25 | $97.45 | $100.16 | $97.40 | $99.96 | $99.96 | 2,653,947 |
2021-08-24 | $98.98 | $99.31 | $97.08 | $97.51 | $97.51 | 3,497,435 |
2021-08-23 | $96.47 | $99.26 | $96.14 | $97.83 | $97.83 | 3,488,665 |
2021-08-20 | $91.38 | $96.14 | $91.20 | $96.03 | $96.03 | 5,420,186 |
2021-08-19 | $92.32 | $92.76 | $90.70 | $91.10 | $91.10 | 2,905,864 |
2021-08-18 | $93.16 | $95.82 | $92.21 | $93.21 | $93.21 | 3,226,536 |
2021-08-17 | $92.73 | $93.45 | $89.65 | $93.17 | $93.17 | 4,739,348 |
2021-08-16 | $95.72 | $95.87 | $93.22 | $94.42 | $94.42 | 4,123,465 |
2021-08-13 | $98.57 | $99.21 | $96.35 | $96.41 | $96.41 | 3,030,283 |
2021-08-12 | $100.06 | $101.43 | $98.02 | $99.37 | $99.37 | 3,696,017 |
2021-08-11 | $100.39 | $100.63 | $96.41 | $99.42 | $99.42 | 4,968,432 |
2021-08-10 | $101.76 | $103.50 | $99.40 | $99.82 | $99.82 | 3,633,162 |
2021-08-09 | $101.61 | $103.15 | $98.42 | $101.69 | $101.69 | 4,066,297 |
2021-08-06 | $110.28 | $110.93 | $101.01 | $101.15 | $101.15 | 7,660,467 |
2021-08-05 | $109.26 | $111.67 | $107.71 | $110.24 | $110.24 | 4,415,033 |
2021-08-04 | $104.10 | $109.94 | $103.85 | $109.23 | $109.23 | 3,112,919 |
2021-08-03 | $107.07 | $107.50 | $101.96 | $104.59 | $104.59 | 2,580,759 |
2021-08-02 | $107.35 | $109.30 | $106.17 | $107.52 | $107.52 | 1,788,743 |
2021-07-30 | $105.65 | $108.27 | $105.61 | $106.26 | $106.26 | 1,777,698 |
2021-07-29 | $110.46 | $111.33 | $107.75 | $107.97 | $107.97 | 1,712,842 |
2021-07-28 | $107.49 | $111.02 | $107.25 | $110.25 | $110.25 | 2,228,029 |
2021-07-27 | $108.59 | $109.20 | $102.91 | $106.64 | $106.64 | 2,869,893 |
2021-07-26 | $111.48 | $112.86 | $108.07 | $108.77 | $108.77 | 2,381,017 |
2021-07-23 | $111.09 | $111.99 | $109.30 | $111.64 | $111.64 | 1,713,128 |
2021-07-22 | $110.86 | $112.41 | $109.85 | $110.63 | $110.63 | 3,068,643 |
2021-07-21 | $108.25 | $112.53 | $108.09 | $111.66 | $111.66 | 3,175,392 |
2021-07-20 | $105.20 | $109.07 | $104.47 | $107.99 | $107.99 | 4,379,439 |
2021-07-19 | $101.32 | $105.11 | $99.75 | $104.77 | $104.77 | 3,241,002 |
2021-07-16 | $106.00 | $106.41 | $103.64 | $104.15 | $104.15 | 1,461,837 |
2021-07-15 | $105.95 | $107.72 | $102.09 | $104.87 | $104.87 | 3,002,290 |
2021-07-14 | $111.00 | $111.75 | $105.77 | $105.95 | $105.95 | 2,256,925 |
2021-07-13 | $113.64 | $114.31 | $109.75 | $110.26 | $110.26 | 2,805,167 |
2021-07-12 | $115.84 | $116.79 | $112.59 | $114.14 | $114.14 | 2,039,370 |
2021-07-09 | $114.29 | $115.64 | $112.06 | $115.29 | $115.29 | 3,098,485 |
2021-07-08 | $113.98 | $115.36 | $111.05 | $113.77 | $113.77 | 3,137,171 |
2021-07-07 | $120.73 | $122.59 | $117.38 | $117.52 | $117.52 | 2,277,710 |
2021-07-06 | $117.86 | $120.76 | $115.61 | $119.68 | $119.68 | 2,945,846 |
2021-07-02 | $121.49 | $122.86 | $117.19 | $117.32 | $117.32 | 2,580,112 |
2021-07-01 | $122.00 | $124.25 | $120.45 | $120.60 | $120.60 | 2,197,839 |
2021-06-30 | $123.94 | $124.36 | $120.69 | $122.22 | $122.22 | 2,452,229 |
2021-06-29 | $124.02 | $124.70 | $121.46 | $124.22 | $124.22 | 1,781,451 |
2021-06-28 | $120.18 | $124.54 | $120.03 | $124.18 | $124.18 | 2,751,109 |
2021-06-25 | $121.80 | $122.86 | $117.94 | $118.61 | $118.61 | 6,632,181 |
2021-06-24 | $118.86 | $123.33 | $118.52 | $121.18 | $121.18 | 3,784,218 |
2021-06-23 | $114.49 | $118.33 | $114.49 | $117.29 | $117.29 | 2,514,683 |
2021-06-22 | $112.91 | $115.58 | $112.51 | $114.41 | $114.41 | 2,558,703 |
2021-06-21 | $115.79 | $115.79 | $112.60 | $112.99 | $112.99 | 4,775,352 |
2021-06-18 | $113.34 | $118.02 | $113.01 | $115.96 | $115.96 | 6,866,703 |
2021-06-17 | $108.00 | $114.96 | $108.00 | $112.74 | $112.74 | 3,896,836 |
2021-06-16 | $109.34 | $112.04 | $107.53 | $108.89 | $108.89 | 3,470,735 |
2021-06-15 | $113.06 | $113.09 | $109.07 | $109.28 | $109.28 | 2,204,468 |
2021-06-14 | $111.33 | $114.95 | $111.18 | $113.58 | $113.58 | 3,626,871 |
2021-06-11 | $109.49 | $110.91 | $108.71 | $110.84 | $110.84 | 2,791,421 |
2021-06-10 | $111.50 | $112.07 | $107.05 | $109.13 | $109.13 | 5,209,195 |
2021-06-09 | $114.30 | $115.11 | $111.28 | $111.40 | $111.40 | 2,647,028 |
2021-06-08 | $114.01 | $115.51 | $111.12 | $113.08 | $113.08 | 2,791,958 |
2021-06-07 | $108.33 | $112.96 | $107.15 | $112.57 | $112.57 | 2,395,429 |
2021-06-04 | $109.41 | $110.84 | $107.78 | $108.80 | $108.80 | 2,557,291 |
2021-06-03 | $110.75 | $111.67 | $107.62 | $108.43 | $108.43 | 2,833,827 |
2021-06-02 | $113.50 | $113.62 | $111.19 | $111.73 | $111.73 | 2,109,256 |
2021-06-01 | $119.00 | $119.14 | $113.01 | $113.56 | $113.56 | 3,002,752 |
2021-05-28 | $115.61 | $119.68 | $115.61 | $117.32 | $117.32 | 3,962,061 |
2021-05-27 | $115.28 | $116.56 | $111.73 | $115.35 | $115.35 | 4,548,252 |
2021-05-26 | $113.21 | $116.12 | $112.87 | $114.49 | $114.49 | 3,073,748 |
2021-05-25 | $113.87 | $115.11 | $111.90 | $112.55 | $112.55 | 2,010,105 |
2021-05-24 | $112.00 | $114.47 | $110.75 | $112.93 | $112.93 | 2,272,047 |
2021-05-21 | $112.73 | $114.00 | $109.62 | $109.83 | $109.83 | 2,597,760 |
2021-05-20 | $108.86 | $112.58 | $108.59 | $111.95 | $111.95 | 2,413,284 |
2021-05-19 | $105.05 | $109.45 | $104.49 | $108.00 | $108.00 | 2,747,381 |
2021-05-18 | $111.00 | $114.42 | $108.56 | $109.78 | $109.78 | 2,579,482 |
2021-05-17 | $110.27 | $111.06 | $107.14 | $110.17 | $110.17 | 2,481,857 |
2021-05-14 | $108.50 | $113.32 | $108.00 | $111.88 | $111.88 | 2,642,254 |
2021-05-13 | $109.11 | $113.22 | $103.67 | $107.10 | $107.10 | 3,721,992 |
2021-05-12 | $110.87 | $113.30 | $106.81 | $108.72 | $108.72 | 4,173,925 |
2021-05-11 | $106.17 | $115.65 | $104.63 | $114.78 | $114.78 | 4,246,422 |
2021-05-10 | $115.19 | $115.92 | $111.29 | $112.47 | $112.47 | 3,379,879 |
2021-05-07 | $116.90 | $121.30 | $116.23 | $118.55 | $118.55 | 4,218,777 |
2021-05-06 | $112.81 | $115.43 | $108.29 | $113.75 | $113.75 | 5,767,270 |
2021-05-05 | $124.06 | $124.56 | $112.11 | $113.80 | $113.80 | 7,741,697 |
2021-05-04 | $123.42 | $123.44 | $116.52 | $121.45 | $121.45 | 6,533,994 |
2021-05-03 | $130.15 | $131.40 | $123.69 | $125.70 | $125.70 | 3,427,222 |
2021-04-30 | $129.69 | $133.36 | $128.99 | $130.12 | $130.12 | 2,252,841 |
2021-04-29 | $138.10 | $138.10 | $131.61 | $132.44 | $132.44 | 1,729,130 |
2021-04-28 | $138.00 | $138.00 | $133.77 | $135.87 | $135.87 | 2,190,856 |
2021-04-27 | $141.31 | $142.80 | $138.18 | $138.99 | $138.99 | 1,501,609 |
2021-04-26 | $137.78 | $141.40 | $136.50 | $141.19 | $141.19 | 1,767,416 |
2021-04-23 | $132.93 | $137.68 | $132.93 | $137.00 | $137.00 | 2,238,033 |
2021-04-22 | $136.95 | $136.95 | $130.66 | $132.47 | $132.47 | 1,794,751 |
2021-04-21 | $127.00 | $135.21 | $126.18 | $135.06 | $135.06 | 1,891,785 |
2021-04-20 | $130.86 | $134.06 | $126.40 | $129.20 | $129.20 | 3,194,510 |
2021-04-19 | $133.47 | $134.89 | $129.23 | $133.00 | $133.00 | 2,894,986 |
2021-04-16 | $141.22 | $141.32 | $133.80 | $134.61 | $134.61 | 3,168,358 |
2021-04-15 | $138.84 | $141.66 | $137.10 | $141.40 | $141.40 | 2,151,142 |
2021-04-14 | $144.99 | $147.52 | $135.94 | $136.46 | $136.46 | 2,650,361 |
2021-04-13 | $144.20 | $145.69 | $140.77 | $144.11 | $144.11 | 2,183,914 |
2021-04-12 | $143.90 | $144.95 | $138.06 | $142.01 | $142.01 | 2,266,779 |
2021-04-09 | $144.90 | $145.98 | $141.11 | $145.11 | $145.11 | 1,929,461 |
2021-04-08 | $140.25 | $147.86 | $139.73 | $146.71 | $146.71 | 3,511,855 |
2021-04-07 | $139.42 | $141.66 | $136.56 | $137.91 | $137.91 | 1,702,444 |
2021-04-06 | $134.42 | $142.15 | $134.00 | $140.29 | $140.29 | 4,506,554 |
2021-04-05 | $135.66 | $136.69 | $130.30 | $133.48 | $133.48 | 3,550,920 |
2021-04-01 | $134.65 | $137.08 | $131.59 | $133.41 | $133.41 | 2,661,149 |
2021-03-31 | $126.00 | $131.00 | $125.69 | $129.64 | $129.64 | 4,876,651 |
2021-03-30 | $118.32 | $123.96 | $116.51 | $123.76 | $123.76 | 3,446,381 |
2021-03-29 | $125.90 | $127.23 | $118.26 | $119.63 | $119.63 | 4,413,296 |
2021-03-26 | $125.93 | $130.86 | $121.41 | $127.24 | $127.24 | 3,598,290 |
2021-03-25 | $122.73 | $127.58 | $120.22 | $124.92 | $124.92 | 4,889,994 |
2021-03-24 | $136.14 | $136.65 | $126.32 | $127.36 | $127.36 | 2,969,324 |
2021-03-23 | $137.95 | $139.16 | $132.68 | $134.49 | $134.49 | 1,867,473 |
2021-03-22 | $137.90 | $139.93 | $134.89 | $137.91 | $137.91 | 2,142,100 |
2021-03-19 | $132.35 | $136.23 | $129.26 | $134.61 | $134.61 | 3,238,217 |
2021-03-18 | $139.83 | $140.25 | $131.43 | $131.78 | $131.78 | 5,462,778 |
2021-03-17 | $141.55 | $146.67 | $134.53 | $143.88 | $143.88 | 5,930,044 |
2021-03-16 | $153.24 | $156.84 | $142.13 | $146.17 | $146.17 | 2,979,429 |
2021-03-15 | $151.37 | $152.54 | $147.59 | $150.50 | $150.50 | 1,623,552 |
2021-03-12 | $149.64 | $152.07 | $146.27 | $150.71 | $150.71 | 2,725,842 |
2021-03-11 | $153.52 | $159.86 | $149.00 | $157.26 | $157.26 | 4,086,684 |
2021-03-10 | $143.60 | $151.73 | $141.83 | $146.96 | $146.96 | 5,683,185 |
2021-03-09 | $135.20 | $141.25 | $133.90 | $138.27 | $138.27 | 6,582,183 |
2021-03-08 | $135.91 | $139.34 | $122.42 | $124.66 | $124.66 | 5,523,745 |
2021-03-05 | $139.11 | $139.27 | $122.41 | $135.16 | $135.16 | 7,087,291 |
2021-03-04 | $145.51 | $150.64 | $130.59 | $136.50 | $136.50 | 7,898,877 |
2021-03-03 | $161.64 | $162.51 | $148.26 | $149.16 | $149.16 | 4,042,644 |
2021-03-02 | $168.19 | $169.39 | $160.60 | $161.86 | $161.86 | 2,183,296 |
2021-03-01 | $165.27 | $170.19 | $163.69 | $167.00 | $167.00 | 3,909,293 |
2021-02-26 | $155.74 | $162.95 | $151.16 | $161.33 | $161.33 | 5,161,800 |
2021-02-25 | $162.62 | $167.35 | $151.15 | $152.44 | $152.44 | 3,952,044 |
2021-02-24 | $167.50 | $169.87 | $161.81 | $164.28 | $164.28 | 3,777,341 |
2021-02-23 | $160.50 | $171.16 | $152.00 | $168.87 | $168.87 | 4,786,681 |
2021-02-22 | $175.52 | $177.60 | $169.12 | $169.62 | $169.62 | 3,605,574 |
2021-02-19 | $184.99 | $189.12 | $180.65 | $181.22 | $181.22 | 4,668,501 |
2021-02-18 | $183.25 | $185.00 | $177.39 | $181.25 | $181.25 | 5,203,542 |
2021-02-17 | $196.01 | $200.33 | $183.49 | $189.76 | $189.76 | 4,893,533 |
2021-02-16 | $200.99 | $208.11 | $198.53 | $199.90 | $199.90 | 5,533,912 |
2021-02-12 | $193.00 | $202.65 | $189.65 | $197.81 | $197.81 | 4,349,844 |
2021-02-11 | $184.58 | $198.49 | $182.36 | $194.00 | $194.00 | 13,697,824 |
2021-02-10 | $170.05 | $171.15 | $161.21 | $164.70 | $164.70 | 4,173,852 |
2021-02-09 | $163.94 | $171.62 | $162.57 | $168.72 | $168.72 | 4,076,872 |
2021-02-08 | $160.00 | $164.85 | $157.77 | $163.27 | $163.27 | 3,128,879 |
2021-02-05 | $153.50 | $158.98 | $152.30 | $156.77 | $156.77 | 3,337,555 |
2021-02-04 | $146.17 | $148.63 | $144.50 | $148.60 | $148.60 | 2,300,622 |
2021-02-03 | $146.72 | $148.08 | $143.29 | $144.79 | $144.79 | 1,611,203 |
2021-02-02 | $141.16 | $145.89 | $139.22 | $144.86 | $144.86 | 3,241,933 |
2021-02-01 | $131.26 | $137.47 | $129.69 | $137.05 | $137.05 | 2,396,257 |
2021-01-29 | $133.08 | $134.99 | $127.78 | $130.46 | $130.46 | 2,723,031 |
2021-01-28 | $130.00 | $134.86 | $127.00 | $132.35 | $132.35 | 3,409,573 |
2021-01-27 | $136.36 | $136.36 | $125.24 | $127.47 | $127.47 | 5,775,480 |
2021-01-26 | $147.55 | $148.48 | $138.60 | $139.27 | $139.27 | 2,562,448 |
2021-01-25 | $148.53 | $153.00 | $143.20 | $146.86 | $146.86 | 1,833,002 |
2021-01-22 | $144.68 | $146.84 | $143.66 | $145.82 | $145.82 | 902,405 |
2021-01-21 | $151.33 | $151.97 | $145.07 | $145.92 | $145.92 | 2,244,653 |
2021-01-20 | $147.31 | $151.44 | $146.24 | $148.54 | $148.54 | 2,711,887 |
2021-01-19 | $139.95 | $145.27 | $138.91 | $143.97 | $143.97 | 2,656,919 |
2021-01-15 | $143.73 | $143.86 | $136.10 | $137.50 | $137.50 | 2,402,252 |
2021-01-14 | $144.25 | $145.09 | $141.86 | $143.70 | $143.70 | 1,634,292 |
2021-01-13 | $147.00 | $147.91 | $142.12 | $143.23 | $143.23 | 1,725,213 |
2021-01-12 | $143.29 | $148.00 | $143.10 | $146.32 | $146.32 | 1,953,540 |
2021-01-11 | $143.43 | $146.80 | $140.08 | $143.19 | $143.19 | 1,660,862 |
2021-01-08 | $143.98 | $149.51 | $142.27 | $144.61 | $144.61 | 2,379,874 |
2021-01-07 | $136.60 | $143.20 | $135.87 | $141.99 | $141.99 | 3,178,335 |
2021-01-06 | $134.13 | $137.42 | $131.55 | $134.68 | $134.68 | 2,898,082 |
2021-01-05 | $130.10 | $137.30 | $129.01 | $135.65 | $135.65 | 2,757,474 |
2021-01-04 | $131.15 | $131.97 | $125.44 | $130.77 | $130.77 | 1,878,114 |
2020-12-31 | $130.89 | $131.38 | $128.49 | $129.80 | $129.80 | 2,202,858 |
2020-12-30 | $130.85 | $132.96 | $129.36 | $130.45 | $130.45 | 1,170,141 |
2020-12-29 | $133.62 | $134.65 | $126.43 | $130.56 | $130.56 | 2,752,793 |
2020-12-28 | $139.69 | $140.86 | $131.38 | $132.68 | $132.68 | 2,135,562 |
2020-12-24 | $141.58 | $143.10 | $138.35 | $138.64 | $138.64 | 839,380 |
2020-12-23 | $141.06 | $142.35 | $137.94 | $141.23 | $141.23 | 2,212,888 |
2020-12-22 | $138.44 | $144.30 | $137.40 | $140.66 | $140.66 | 2,701,208 |
2020-12-21 | $132.48 | $136.80 | $131.15 | $136.40 | $136.40 | 2,850,991 |
2020-12-18 | $140.07 | $140.65 | $134.89 | $135.20 | $135.20 | 5,698,543 |
2020-12-17 | $134.79 | $140.99 | $134.79 | $138.53 | $138.53 | 3,551,056 |
2020-12-16 | $136.35 | $137.50 | $132.39 | $135.00 | $135.00 | 2,884,262 |
2020-12-15 | $135.73 | $141.13 | $132.64 | $133.80 | $133.80 | 4,023,074 |
2020-12-14 | $128.57 | $136.50 | $128.37 | $134.17 | $134.17 | 6,193,126 |
2020-12-11 | $121.09 | $127.37 | $120.97 | $126.47 | $126.47 | 3,747,283 |
2020-12-10 | $115.28 | $123.66 | $114.60 | $121.09 | $121.09 | 2,919,167 |
2020-12-09 | $115.49 | $124.64 | $115.07 | $117.23 | $117.23 | 4,744,801 |
2020-12-08 | $111.82 | $115.65 | $110.26 | $114.70 | $114.70 | 2,500,064 |
2020-12-07 | $106.86 | $113.26 | $106.84 | $111.92 | $111.92 | 4,382,368 |
2020-12-04 | $107.41 | $108.92 | $106.17 | $106.97 | $106.97 | 1,672,224 |
2020-12-03 | $106.74 | $108.49 | $106.50 | $107.27 | $107.27 | 1,878,885 |
2020-12-02 | $105.98 | $107.33 | $104.05 | $107.10 | $107.10 | 1,961,065 |
2020-12-01 | $108.58 | $111.00 | $106.62 | $107.19 | $107.19 | 2,708,673 |
2020-11-30 | $108.96 | $108.96 | $103.63 | $107.81 | $107.81 | 3,038,696 |
2020-11-27 | $108.26 | $108.50 | $106.38 | $108.05 | $108.05 | 968,797 |
2020-11-25 | $107.95 | $110.22 | $105.41 | $107.09 | $107.09 | 2,568,435 |
2020-11-24 | $114.32 | $114.83 | $106.09 | $107.00 | $107.00 | 2,632,002 |
2020-11-23 | $111.61 | $116.20 | $111.41 | $114.13 | $114.13 | 2,638,871 |
2020-11-20 | $109.25 | $112.87 | $107.54 | $111.56 | $111.56 | 2,835,005 |
2020-11-19 | $102.53 | $109.91 | $102.31 | $109.49 | $109.49 | 4,535,875 |
2020-11-18 | $104.32 | $106.22 | $100.54 | $102.24 | $102.24 | 2,345,922 |
2020-11-17 | $106.76 | $107.88 | $103.90 | $105.26 | $105.26 | 2,247,387 |
2020-11-16 | $104.71 | $107.97 | $103.40 | $107.04 | $107.04 | 3,118,343 |
2020-11-13 | $108.28 | $109.12 | $104.50 | $106.03 | $106.03 | 1,605,264 |
2020-11-12 | $108.86 | $110.72 | $106.68 | $107.42 | $107.42 | 2,911,071 |
2020-11-11 | $101.00 | $108.78 | $101.00 | $108.02 | $108.02 | 3,943,142 |
2020-11-10 | $103.55 | $104.27 | $95.45 | $100.39 | $100.39 | 8,345,227 |
2020-11-09 | $114.37 | $115.50 | $103.67 | $104.12 | $104.12 | 5,706,773 |
2020-11-06 | $113.82 | $119.47 | $112.57 | $118.42 | $118.42 | 11,232,336 |
2020-11-05 | $102.22 | $104.60 | $101.60 | $103.85 | $103.85 | 4,244,763 |
2020-11-04 | $94.96 | $100.60 | $94.11 | $99.95 | $99.95 | 3,665,880 |
2020-11-03 | $90.28 | $93.19 | $87.89 | $91.69 | $91.69 | 2,423,421 |
2020-11-02 | $88.63 | $90.42 | $87.16 | $89.16 | $89.16 | 3,163,475 |
2020-10-30 | $90.92 | $91.79 | $85.24 | $88.62 | $88.62 | 2,697,874 |
2020-10-29 | $91.08 | $93.07 | $89.90 | $92.01 | $92.01 | 2,831,589 |
2020-10-28 | $90.72 | $91.32 | $88.81 | $89.66 | $89.66 | 1,726,961 |
2020-10-27 | $92.75 | $93.75 | $90.87 | $92.52 | $92.52 | 1,858,550 |
2020-10-26 | $95.00 | $95.61 | $90.01 | $92.05 | $92.05 | 2,292,994 |
2020-10-23 | $97.04 | $97.63 | $95.00 | $96.16 | $96.16 | 1,557,838 |
2020-10-22 | $99.09 | $100.95 | $94.65 | $96.78 | $96.78 | 2,251,911 |
2020-10-21 | $99.14 | $101.85 | $98.07 | $98.65 | $98.65 | 1,653,337 |
2020-10-20 | $98.82 | $100.22 | $97.32 | $98.43 | $98.43 | 2,744,335 |
2020-10-19 | $98.54 | $100.79 | $96.91 | $98.45 | $98.45 | 2,812,400 |
2020-10-16 | $102.76 | $103.93 | $97.08 | $97.11 | $97.11 | 3,897,782 |
2020-10-15 | $101.80 | $106.23 | $101.10 | $101.86 | $101.86 | 3,466,659 |
2020-10-14 | $102.90 | $105.13 | $101.11 | $102.87 | $102.87 | 2,487,818 |
2020-10-13 | $100.92 | $103.14 | $99.81 | $101.20 | $101.20 | 2,395,312 |
2020-10-12 | $106.48 | $106.48 | $100.06 | $101.01 | $101.01 | 2,495,202 |
2020-10-09 | $105.25 | $106.50 | $103.52 | $104.26 | $104.26 | 1,864,763 |
2020-10-08 | $106.62 | $106.78 | $104.05 | $105.04 | $105.04 | 2,325,895 |
2020-10-07 | $107.71 | $108.26 | $104.42 | $105.51 | $105.51 | 3,546,366 |
2020-10-06 | $109.53 | $110.94 | $104.25 | $104.99 | $104.99 | 3,297,734 |
2020-10-05 | $109.81 | $112.49 | $109.38 | $110.11 | $110.11 | 2,417,234 |
2020-10-02 | $103.92 | $109.67 | $103.61 | $108.18 | $108.18 | 2,255,250 |
2020-10-01 | $103.52 | $108.22 | $102.80 | $107.53 | $107.53 | 3,571,546 |
2020-09-30 | $101.48 | $104.05 | $100.92 | $101.59 | $101.59 | 3,415,840 |
2020-09-29 | $101.26 | $102.81 | $100.19 | $101.42 | $101.42 | 1,789,956 |
2020-09-28 | $102.85 | $103.12 | $100.07 | $101.16 | $101.16 | 2,678,599 |
2020-09-25 | $99.64 | $102.08 | $98.63 | $101.27 | $101.27 | 2,619,070 |
2020-09-24 | $94.76 | $100.25 | $93.60 | $97.81 | $97.81 | 2,732,652 |
2020-09-23 | $99.00 | $102.05 | $95.88 | $96.32 | $96.32 | 3,653,172 |
2020-09-22 | $96.69 | $99.35 | $94.49 | $99.19 | $99.19 | 3,645,744 |
2020-09-21 | $93.32 | $96.42 | $91.26 | $95.71 | $95.71 | 3,821,232 |
2020-09-18 | $97.41 | $98.00 | $93.19 | $95.87 | $95.87 | 4,695,757 |
2020-09-17 | $92.50 | $97.00 | $91.84 | $96.45 | $96.45 | 5,172,090 |
2020-09-16 | $91.98 | $97.11 | $91.76 | $94.98 | $94.98 | 6,689,112 |
2020-09-15 | $87.94 | $92.88 | $86.56 | $91.17 | $91.17 | 5,547,622 |
2020-09-14 | $87.47 | $89.09 | $85.81 | $87.18 | $87.18 | 3,283,215 |
2020-09-11 | $83.44 | $86.03 | $82.33 | $85.38 | $85.38 | 3,006,326 |
2020-09-10 | $82.57 | $86.11 | $81.92 | $82.76 | $82.76 | 2,935,252 |
2020-09-09 | $82.39 | $83.98 | $80.50 | $82.32 | $82.32 | 3,248,917 |
2020-09-08 | $80.43 | $84.88 | $79.35 | $80.66 | $80.66 | 2,742,307 |
2020-09-04 | $85.17 | $85.92 | $79.08 | $83.88 | $83.88 | 3,314,908 |
2020-09-03 | $87.80 | $88.12 | $82.53 | $85.44 | $85.44 | 3,415,243 |
2020-09-02 | $91.83 | $92.81 | $88.09 | $89.28 | $89.28 | 4,678,108 |
2020-09-01 | $85.90 | $89.21 | $85.61 | $88.44 | $88.44 | 2,389,981 |
2020-08-31 | $86.73 | $87.22 | $84.41 | $85.76 | $85.76 | 2,131,332 |
2020-08-28 | $85.51 | $88.01 | $85.17 | $87.32 | $87.32 | 1,823,912 |
2020-08-27 | $84.23 | $86.81 | $83.06 | $85.24 | $85.24 | 2,512,116 |
2020-08-26 | $83.11 | $85.68 | $82.96 | $83.85 | $83.85 | 3,687,466 |
2020-08-25 | $83.12 | $83.45 | $80.35 | $82.83 | $82.83 | 2,037,552 |
2020-08-24 | $84.35 | $84.99 | $82.21 | $83.60 | $83.60 | 1,982,265 |
2020-08-21 | $83.11 | $84.41 | $82.85 | $83.20 | $83.20 | 1,820,172 |
2020-08-20 | $82.79 | $85.00 | $82.47 | $82.85 | $82.85 | 2,496,727 |
2020-08-19 | $82.19 | $84.92 | $80.95 | $83.83 | $83.83 | 3,698,521 |
2020-08-18 | $79.90 | $82.92 | $79.89 | $82.32 | $82.32 | 3,553,346 |
2020-08-17 | $77.11 | $80.70 | $77.11 | $79.79 | $79.79 | 3,418,166 |
2020-08-14 | $73.89 | $77.12 | $73.48 | $76.64 | $76.64 | 3,038,689 |
2020-08-13 | $76.93 | $77.69 | $73.94 | $74.44 | $74.44 | 4,408,047 |
2020-08-12 | $75.36 | $78.67 | $75.36 | $76.00 | $76.00 | 3,248,694 |
2020-08-11 | $78.69 | $79.55 | $74.89 | $75.33 | $75.33 | 4,101,729 |
2020-08-10 | $79.51 | $80.98 | $78.30 | $79.34 | $79.34 | 4,000,924 |
2020-08-07 | $78.99 | $85.10 | $76.00 | $79.76 | $79.76 | 27,336,755 |
2020-08-06 | $70.67 | $73.30 | $70.11 | $71.42 | $71.42 | 6,475,731 |
2020-08-05 | $68.81 | $71.05 | $67.41 | $70.60 | $70.60 | 2,510,191 |
2020-08-04 | $68.80 | $70.20 | $67.51 | $68.24 | $68.24 | 3,260,905 |
2020-08-03 | $69.26 | $69.36 | $67.02 | $67.94 | $67.94 | 2,669,596 |
2020-07-31 | $70.84 | $71.00 | $67.51 | $68.39 | $68.39 | 2,936,013 |
2020-07-30 | $65.84 | $70.11 | $65.40 | $69.90 | $69.90 | 3,843,720 |
2020-07-29 | $65.82 | $67.06 | $64.86 | $66.49 | $66.49 | 1,966,963 |
2020-07-28 | $66.08 | $67.44 | $64.94 | $65.00 | $65.00 | 2,134,252 |
2020-07-27 | $66.88 | $67.18 | $64.95 | $66.91 | $66.91 | 3,975,208 |
2020-07-24 | $64.55 | $67.67 | $64.25 | $65.72 | $65.72 | 2,640,071 |
2020-07-23 | $67.28 | $69.40 | $64.33 | $65.50 | $65.50 | 4,404,261 |
2020-07-22 | $65.01 | $68.08 | $64.80 | $67.40 | $67.40 | 2,609,600 |
2020-07-21 | $67.26 | $67.95 | $64.92 | $65.02 | $65.02 | 2,704,083 |
2020-07-20 | $64.26 | $67.20 | $64.24 | $66.24 | $66.24 | 4,339,920 |
2020-07-17 | $62.97 | $64.56 | $62.07 | $64.24 | $64.24 | 2,884,042 |
2020-07-16 | $58.08 | $62.81 | $58.05 | $62.19 | $62.19 | 3,319,799 |
2020-07-15 | $59.25 | $59.70 | $57.05 | $59.08 | $59.08 | 1,848,814 |
2020-07-14 | $58.47 | $59.44 | $56.31 | $57.85 | $57.85 | 3,842,356 |
2020-07-13 | $63.10 | $63.33 | $58.16 | $58.20 | $58.20 | 2,903,516 |
2020-07-10 | $63.07 | $63.35 | $61.52 | $62.25 | $62.25 | 1,627,835 |
2020-07-09 | $64.24 | $64.64 | $61.94 | $62.99 | $62.99 | 2,375,403 |
2020-07-08 | $63.76 | $64.07 | $60.52 | $63.61 | $63.61 | 3,243,121 |
2020-07-07 | $61.04 | $66.44 | $60.73 | $62.69 | $62.69 | 5,574,804 |
2020-07-06 | $61.56 | $63.22 | $60.56 | $61.28 | $61.28 | 2,645,935 |
2020-07-02 | $60.00 | $60.70 | $59.09 | $59.96 | $59.96 | 2,127,051 |
2020-07-01 | $57.70 | $59.69 | $57.47 | $58.91 | $58.91 | 2,786,652 |
2020-06-30 | $57.00 | $57.98 | $55.94 | $57.61 | $57.61 | 2,219,726 |
2020-06-29 | $55.76 | $57.54 | $54.31 | $57.12 | $57.12 | 3,983,277 |
2020-06-26 | $59.01 | $59.18 | $54.79 | $55.59 | $55.59 | 5,138,810 |
2020-06-25 | $59.19 | $59.62 | $57.86 | $59.08 | $59.08 | 2,190,447 |
2020-06-24 | $62.16 | $63.02 | $58.34 | $59.30 | $59.30 | 3,781,465 |
2020-06-23 | $61.47 | $63.95 | $61.20 | $63.11 | $63.11 | 3,134,020 |
2020-06-22 | $62.88 | $63.00 | $59.60 | $60.66 | $60.66 | 4,655,536 |
2020-06-19 | $62.44 | $64.83 | $61.60 | $62.25 | $62.25 | 5,069,964 |
2020-06-18 | $60.74 | $62.00 | $60.19 | $61.34 | $61.34 | 1,598,218 |
2020-06-17 | $59.80 | $62.20 | $59.63 | $60.74 | $60.74 | 2,538,023 |
2020-06-16 | $62.45 | $62.92 | $58.74 | $59.10 | $59.10 | 4,659,723 |
2020-06-15 | $55.73 | $60.71 | $55.51 | $60.00 | $60.00 | 3,712,517 |
2020-06-12 | $58.54 | $58.96 | $55.57 | $56.79 | $56.79 | 2,288,404 |
2020-06-11 | $57.01 | $58.73 | $55.87 | $56.30 | $56.30 | 3,840,518 |
2020-06-10 | $61.21 | $61.89 | $58.75 | $59.59 | $59.59 | 3,444,845 |
2020-06-09 | $61.28 | $62.79 | $60.11 | $61.19 | $61.19 | 2,222,823 |
2020-06-08 | $62.87 | $64.04 | $61.08 | $62.26 | $62.26 | 3,995,012 |
2020-06-05 | $63.35 | $65.75 | $58.99 | $59.32 | $59.32 | 4,011,444 |
2020-06-04 | $63.16 | $65.61 | $60.06 | $61.42 | $61.42 | 4,937,650 |
2020-06-03 | $59.99 | $63.03 | $59.76 | $62.07 | $62.07 | 4,598,300 |
2020-06-02 | $59.00 | $59.75 | $57.59 | $59.38 | $59.38 | 3,046,802 |
2020-06-01 | $57.87 | $58.71 | $57.28 | $58.22 | $58.22 | 3,176,037 |
2020-05-29 | $57.10 | $58.23 | $56.35 | $57.99 | $57.99 | 3,734,484 |
2020-05-28 | $58.70 | $60.55 | $57.24 | $57.37 | $57.37 | 3,391,551 |
2020-05-27 | $60.00 | $60.46 | $56.80 | $59.05 | $59.05 | 3,795,612 |
2020-05-26 | $58.35 | $60.70 | $57.83 | $58.87 | $58.87 | 4,745,864 |
2020-05-22 | $54.50 | $56.65 | $54.18 | $56.50 | $56.50 | 5,028,952 |
2020-05-21 | $53.95 | $55.12 | $53.17 | $54.16 | $54.16 | 1,951,330 |
2020-05-20 | $52.50 | $54.51 | $52.14 | $54.05 | $54.05 | 3,720,326 |
2020-05-19 | $49.27 | $52.90 | $48.91 | $51.09 | $51.09 | 3,284,872 |
2020-05-18 | $50.56 | $52.09 | $49.17 | $49.62 | $49.62 | 4,559,944 |
2020-05-15 | $47.22 | $49.58 | $46.50 | $48.78 | $48.78 | 4,756,073 |
2020-05-14 | $45.36 | $47.55 | $45.12 | $47.46 | $47.46 | 6,178,403 |
2020-05-13 | $46.50 | $47.72 | $45.04 | $46.53 | $46.53 | 14,597,881 |
2020-05-12 | $52.67 | $54.00 | $48.89 | $49.22 | $49.22 | 8,760,849 |
2020-05-11 | $51.89 | $56.26 | $51.28 | $55.76 | $55.76 | 5,108,831 |
2020-05-08 | $51.00 | $57.17 | $49.01 | $52.97 | $52.97 | 12,513,439 |
2020-05-07 | $44.42 | $49.61 | $44.19 | $48.56 | $48.56 | 7,319,335 |
2020-05-06 | $44.13 | $44.65 | $43.42 | $43.43 | $43.43 | 4,006,190 |
2020-05-05 | $43.80 | $45.14 | $43.28 | $43.60 | $43.60 | 3,090,593 |
2020-05-04 | $41.71 | $42.90 | $40.81 | $42.59 | $42.59 | 1,936,781 |
2020-05-01 | $41.25 | $43.18 | $41.25 | $42.46 | $42.46 | 2,346,897 |
2020-04-30 | $44.62 | $45.03 | $42.82 | $43.96 | $43.96 | 3,160,150 |
2020-04-29 | $43.93 | $46.04 | $43.31 | $45.62 | $45.62 | 3,241,834 |
2020-04-28 | $45.00 | $45.50 | $41.64 | $42.16 | $42.16 | 2,594,007 |
2020-04-27 | $41.43 | $43.19 | $40.80 | $43.01 | $43.01 | 2,583,315 |
2020-04-24 | $38.60 | $41.34 | $38.22 | $40.71 | $40.71 | 3,078,480 |
2020-04-23 | $39.15 | $40.21 | $38.07 | $38.34 | $38.34 | 2,737,050 |
2020-04-22 | $37.48 | $39.32 | $37.29 | $38.72 | $38.72 | 3,137,566 |
2020-04-21 | $35.27 | $36.83 | $34.73 | $36.20 | $36.20 | 1,827,042 |
2020-04-20 | $34.92 | $37.09 | $34.66 | $36.46 | $36.46 | 2,327,870 |
2020-04-17 | $35.22 | $36.34 | $34.60 | $36.33 | $36.33 | 2,992,228 |
2020-04-16 | $35.96 | $36.95 | $33.08 | $33.36 | $33.36 | 3,176,019 |
2020-04-15 | $36.99 | $37.12 | $35.44 | $36.11 | $36.11 | 3,625,021 |
2020-04-14 | $39.21 | $40.38 | $38.20 | $38.69 | $38.69 | 3,425,357 |
2020-04-13 | $40.38 | $40.99 | $37.37 | $38.44 | $38.44 | 2,526,478 |
2020-04-09 | $40.55 | $42.57 | $39.77 | $40.63 | $40.63 | 4,731,705 |
2020-04-08 | $38.92 | $40.50 | $38.56 | $39.19 | $39.19 | 5,492,236 |
2020-04-07 | $39.34 | $42.03 | $37.60 | $37.80 | $37.80 | 5,886,772 |
2020-04-06 | $32.59 | $37.29 | $32.29 | $37.12 | $37.12 | 4,877,497 |
2020-04-03 | $30.17 | $31.01 | $29.42 | $30.31 | $30.31 | 3,211,380 |
2020-04-02 | $31.01 | $32.08 | $29.49 | $30.13 | $30.13 | 4,224,589 |
2020-04-01 | $33.74 | $34.26 | $30.86 | $31.44 | $31.44 | 5,951,956 |
2020-03-31 | $37.16 | $37.98 | $34.95 | $36.02 | $36.02 | 4,025,794 |
2020-03-30 | $38.58 | $39.56 | $35.08 | $37.06 | $37.06 | 4,442,575 |
2020-03-27 | $38.24 | $39.45 | $36.74 | $37.94 | $37.94 | 4,477,870 |
2020-03-26 | $39.90 | $42.24 | $39.11 | $40.78 | $40.78 | 5,792,109 |
2020-03-25 | $36.95 | $43.74 | $36.56 | $39.89 | $39.89 | 6,619,050 |
2020-03-24 | $35.09 | $39.30 | $34.20 | $36.82 | $36.82 | 8,545,786 |
2020-03-23 | $27.19 | $31.58 | $26.22 | $31.22 | $31.22 | 7,807,808 |
2020-03-20 | $26.72 | $31.87 | $26.58 | $27.19 | $27.19 | 8,170,794 |
2020-03-19 | $25.15 | $27.13 | $23.01 | $26.32 | $26.32 | 5,218,219 |
2020-03-18 | $26.51 | $26.66 | $20.04 | $25.01 | $25.01 | 9,305,720 |
2020-03-17 | $29.20 | $30.86 | $25.46 | $28.12 | $28.12 | 5,475,837 |
2020-03-16 | $31.07 | $32.00 | $27.17 | $28.67 | $28.67 | 7,248,910 |
2020-03-13 | $38.52 | $40.00 | $33.37 | $36.34 | $36.34 | 4,583,957 |
2020-03-12 | $38.00 | $38.36 | $33.62 | $35.53 | $35.53 | 7,648,397 |
2020-03-11 | $43.78 | $44.46 | $40.25 | $41.49 | $41.49 | 5,098,085 |
2020-03-10 | $46.18 | $46.91 | $41.21 | $45.39 | $45.39 | 4,613,357 |
2020-03-09 | $45.65 | $46.35 | $44.21 | $44.97 | $44.97 | 4,511,254 |
2020-03-06 | $49.94 | $51.12 | $47.76 | $49.35 | $49.35 | 3,080,644 |
2020-03-05 | $52.88 | $53.56 | $51.03 | $51.55 | $51.55 | 2,322,731 |
2020-03-04 | $54.07 | $54.73 | $53.14 | $54.25 | $54.25 | 1,917,920 |
2020-03-03 | $54.63 | $55.72 | $51.80 | $53.21 | $53.21 | 3,029,000 |
2020-03-02 | $55.84 | $56.29 | $51.97 | $54.40 | $54.40 | 3,987,146 |
2020-02-28 | $53.00 | $56.53 | $51.57 | $55.81 | $55.81 | 5,709,151 |
2020-02-27 | $55.00 | $57.22 | $54.06 | $54.62 | $54.62 | 3,915,378 |
2020-02-26 | $57.90 | $59.43 | $56.27 | $57.08 | $57.08 | 4,725,007 |
2020-02-25 | $59.88 | $60.50 | $57.46 | $57.78 | $57.78 | 3,249,999 |
2020-02-24 | $61.09 | $61.45 | $58.51 | $59.69 | $59.69 | 8,578,559 |
2020-02-21 | $63.16 | $66.13 | $63.16 | $65.00 | $65.00 | 6,756,844 |
2020-02-20 | $62.47 | $66.68 | $61.93 | $63.63 | $63.63 | 19,299,008 |
2020-02-19 | $52.73 | $55.29 | $52.73 | $54.47 | $54.47 | 6,917,984 |
2020-02-18 | $51.77 | $53.24 | $51.50 | $52.28 | $52.28 | 4,775,065 |
2020-02-14 | $51.00 | $51.86 | $50.73 | $51.85 | $51.85 | 1,319,520 |
2020-02-13 | $50.43 | $52.71 | $50.41 | $51.71 | $51.71 | 3,722,383 |
2020-02-12 | $51.44 | $51.75 | $50.42 | $50.67 | $50.67 | 1,706,051 |
2020-02-11 | $50.67 | $51.75 | $50.47 | $50.83 | $50.83 | 2,611,653 |
2020-02-10 | $50.00 | $50.92 | $49.91 | $50.45 | $50.45 | 2,055,761 |
2020-02-07 | $50.31 | $51.56 | $49.79 | $50.17 | $50.17 | 2,773,072 |
2020-02-06 | $49.22 | $50.28 | $49.11 | $50.15 | $50.15 | 3,462,120 |
2020-02-05 | $49.44 | $49.71 | $48.67 | $49.11 | $49.11 | 2,166,504 |
2020-02-04 | $47.37 | $49.14 | $47.17 | $48.98 | $48.98 | 1,612,156 |
2020-02-03 | $46.56 | $46.93 | $45.98 | $46.58 | $46.58 | 1,051,369 |
2020-01-31 | $47.40 | $47.40 | $45.48 | $46.21 | $46.21 | 1,860,767 |
2020-01-30 | $47.29 | $48.06 | $46.82 | $47.34 | $47.34 | 1,268,862 |
2020-01-29 | $47.59 | $48.03 | $46.92 | $47.73 | $47.73 | 2,007,200 |
2020-01-28 | $47.50 | $47.64 | $46.98 | $47.16 | $47.16 | 2,070,771 |
2020-01-27 | $47.38 | $47.87 | $46.70 | $47.18 | $47.18 | 2,009,971 |
2020-01-24 | $48.50 | $49.02 | $47.84 | $48.44 | $48.44 | 3,082,655 |
2020-01-23 | $47.84 | $48.46 | $47.64 | $48.23 | $48.23 | 1,493,437 |
2020-01-22 | $48.20 | $48.84 | $47.93 | $48.09 | $48.09 | 1,498,948 |
2020-01-21 | $47.78 | $48.49 | $47.58 | $48.15 | $48.15 | 1,573,964 |
2020-01-17 | $47.26 | $48.01 | $47.02 | $47.96 | $47.96 | 3,008,477 |
2020-01-16 | $47.64 | $48.11 | $47.00 | $47.18 | $47.18 | 4,476,934 |
2020-01-15 | $47.08 | $47.92 | $46.58 | $46.68 | $46.68 | 2,434,917 |
2020-01-14 | $46.26 | $47.36 | $46.11 | $47.07 | $47.07 | 2,837,955 |
2020-01-13 | $45.68 | $46.87 | $45.60 | $46.58 | $46.58 | 1,799,184 |
2020-01-10 | $45.98 | $46.07 | $45.28 | $45.59 | $45.59 | 1,409,621 |
2020-01-09 | $46.19 | $46.37 | $45.36 | $45.78 | $45.78 | 1,792,018 |
2020-01-08 | $45.77 | $46.40 | $45.53 | $45.77 | $45.77 | 2,738,961 |
2020-01-07 | $44.79 | $46.12 | $44.72 | $45.77 | $45.77 | 2,178,044 |
2020-01-06 | $44.28 | $44.92 | $44.07 | $44.64 | $44.64 | 2,514,695 |
2020-01-03 | $44.72 | $45.63 | $44.31 | $44.72 | $44.72 | 2,143,934 |
2020-01-02 | $46.26 | $46.46 | $44.89 | $45.21 | $45.21 | 2,183,447 |
2019-12-31 | $45.53 | $46.04 | $44.45 | $45.94 | $45.94 | 1,530,687 |
2019-12-30 | $46.13 | $46.18 | $45.13 | $45.63 | $45.63 | 1,512,987 |
2019-12-27 | $45.59 | $46.26 | $45.25 | $46.10 | $46.10 | 1,478,037 |
2019-12-26 | $45.23 | $45.94 | $45.14 | $45.56 | $45.56 | 990,400 |
2019-12-24 | $44.46 | $45.17 | $44.46 | $44.99 | $44.99 | 2,200,204 |
2019-12-23 | $44.04 | $44.73 | $43.82 | $44.40 | $44.40 | 1,708,004 |
2019-12-20 | $45.01 | $45.32 | $43.74 | $43.93 | $43.93 | 2,106,897 |
2019-12-19 | $44.66 | $45.25 | $44.37 | $44.94 | $44.94 | 1,788,548 |
2019-12-18 | $43.30 | $44.58 | $43.18 | $44.26 | $44.26 | 5,304,191 |
2019-12-17 | $42.76 | $43.46 | $42.50 | $43.29 | $43.29 | 1,814,584 |
2019-12-16 | $42.66 | $43.49 | $42.31 | $43.00 | $43.00 | 3,147,633 |
2019-12-13 | $42.39 | $42.69 | $41.34 | $42.27 | $42.27 | 3,202,120 |
2019-12-12 | $42.70 | $43.30 | $42.06 | $42.54 | $42.54 | 2,460,174 |
2019-12-11 | $41.72 | $43.12 | $41.57 | $42.74 | $42.74 | 3,506,476 |
2019-12-10 | $40.83 | $41.60 | $40.03 | $41.52 | $41.52 | 3,960,368 |
2019-12-09 | $40.91 | $41.43 | $40.43 | $40.78 | $40.78 | 3,995,876 |
2019-12-06 | $41.35 | $41.85 | $40.61 | $41.07 | $41.07 | 4,778,822 |
2019-12-05 | $40.51 | $41.09 | $40.50 | $41.05 | $41.05 | 1,603,209 |
2019-12-04 | $40.08 | $41.15 | $40.00 | $40.57 | $40.57 | 2,621,147 |
2019-12-03 | $39.35 | $40.45 | $39.14 | $40.18 | $40.18 | 2,308,555 |
2019-12-02 | $39.24 | $39.99 | $38.29 | $39.86 | $39.86 | 3,098,151 |
2019-11-29 | $38.95 | $39.31 | $38.72 | $39.15 | $39.15 | 933,620 |
2019-11-27 | $40.16 | $40.48 | $38.69 | $39.00 | $39.00 | 2,274,448 |
2019-11-26 | $40.77 | $41.36 | $40.15 | $40.19 | $40.19 | 2,285,838 |
2019-11-25 | $41.15 | $41.27 | $40.50 | $40.89 | $40.89 | 2,736,790 |
2019-11-22 | $39.95 | $41.29 | $39.80 | $41.10 | $41.10 | 3,686,263 |
2019-11-21 | $38.99 | $39.91 | $38.63 | $39.79 | $39.79 | 3,363,152 |
2019-11-20 | $37.57 | $38.98 | $37.37 | $38.88 | $38.88 | 2,718,229 |
2019-11-19 | $39.65 | $39.83 | $37.69 | $37.79 | $37.79 | 2,382,457 |
2019-11-18 | $39.62 | $40.10 | $39.15 | $39.95 | $39.95 | 1,817,379 |
2019-11-15 | $39.00 | $39.69 | $38.66 | $39.68 | $39.68 | 2,290,976 |
2019-11-14 | $38.22 | $39.14 | $38.05 | $38.96 | $38.96 | 2,553,205 |
2019-11-13 | $37.58 | $38.39 | $37.38 | $38.15 | $38.15 | 2,289,176 |
2019-11-12 | $38.38 | $38.56 | $37.41 | $37.83 | $37.83 | 3,673,044 |
2019-11-11 | $37.39 | $38.95 | $36.87 | $38.63 | $38.63 | 3,930,846 |
2019-11-08 | $37.71 | $38.70 | $36.09 | $37.55 | $37.55 | 10,244,388 |
2019-11-07 | $33.80 | $34.62 | $33.37 | $33.44 | $33.44 | 6,116,548 |
2019-11-06 | $33.28 | $34.02 | $33.05 | $33.63 | $33.63 | 2,076,757 |
2019-11-05 | $34.07 | $34.33 | $33.09 | $33.36 | $33.36 | 1,908,348 |
2019-11-04 | $33.90 | $34.10 | $33.32 | $33.98 | $33.98 | 1,453,237 |
2019-11-01 | $32.83 | $33.90 | $32.62 | $33.69 | $33.69 | 2,096,563 |
2019-10-31 | $33.04 | $33.09 | $32.36 | $32.57 | $32.57 | 2,682,317 |
2019-10-30 | $33.80 | $34.01 | $33.08 | $33.18 | $33.18 | 1,709,958 |
2019-10-29 | $34.65 | $34.76 | $33.59 | $33.80 | $33.80 | 2,544,235 |
2019-10-28 | $34.43 | $35.31 | $34.16 | $34.97 | $34.97 | 2,336,554 |
2019-10-25 | $33.63 | $34.39 | $33.41 | $34.37 | $34.37 | 1,898,634 |
2019-10-24 | $33.45 | $33.60 | $32.60 | $33.53 | $33.53 | 2,196,899 |
2019-10-23 | $32.89 | $33.35 | $32.62 | $33.28 | $33.28 | 2,435,243 |
2019-10-22 | $33.40 | $33.53 | $32.75 | $32.97 | $32.97 | 3,594,128 |
2019-10-21 | $32.27 | $33.50 | $32.12 | $33.32 | $33.32 | 3,837,090 |
2019-10-18 | $32.10 | $32.52 | $31.70 | $32.04 | $32.04 | 2,908,151 |
2019-10-17 | $31.39 | $32.78 | $31.25 | $32.10 | $32.10 | 3,631,989 |
2019-10-16 | $31.01 | $31.53 | $30.93 | $31.27 | $31.27 | 3,071,234 |
2019-10-15 | $29.98 | $31.38 | $29.63 | $31.18 | $31.18 | 4,032,633 |
2019-10-14 | $29.43 | $30.21 | $28.87 | $30.12 | $30.12 | 3,005,351 |
2019-10-11 | $29.14 | $30.13 | $29.06 | $29.43 | $29.43 | 3,973,561 |
2019-10-10 | $29.41 | $29.86 | $28.54 | $28.77 | $28.77 | 3,793,924 |
2019-10-09 | $29.19 | $30.10 | $29.03 | $29.44 | $29.44 | 3,741,362 |
2019-10-08 | $30.11 | $30.13 | $28.85 | $28.86 | $28.86 | 2,783,483 |
2019-10-07 | $30.06 | $30.64 | $29.30 | $30.47 | $30.47 | 2,607,714 |
2019-10-04 | $29.55 | $30.20 | $29.32 | $30.11 | $30.11 | 3,154,138 |
2019-10-03 | $28.92 | $29.43 | $28.47 | $29.40 | $29.40 | 1,959,800 |
2019-10-02 | $29.55 | $29.57 | $28.77 | $28.97 | $28.97 | 2,989,198 |
2019-10-01 | $29.92 | $30.33 | $29.37 | $29.80 | $29.80 | 3,073,765 |
2019-09-30 | $29.76 | $29.93 | $29.26 | $29.82 | $29.82 | 1,782,347 |
2019-09-27 | $30.13 | $30.47 | $29.38 | $29.53 | $29.53 | 3,053,690 |
2019-09-26 | $30.18 | $30.22 | $29.53 | $29.82 | $29.82 | 2,832,274 |
2019-09-25 | $29.60 | $30.46 | $29.32 | $30.32 | $30.32 | 3,921,000 |
2019-09-24 | $30.32 | $30.46 | $29.13 | $29.37 | $29.37 | 2,745,021 |
2019-09-23 | $30.21 | $30.54 | $29.80 | $30.19 | $30.19 | 3,141,486 |
2019-09-20 | $30.69 | $31.05 | $30.21 | $30.40 | $30.40 | 2,823,921 |
2019-09-19 | $31.13 | $31.40 | $30.63 | $30.74 | $30.74 | 1,580,521 |
2019-09-18 | $32.26 | $32.45 | $30.61 | $31.09 | $31.09 | 3,163,739 |
2019-09-17 | $32.35 | $32.43 | $31.66 | $32.21 | $32.21 | 2,331,282 |
2019-09-16 | $31.72 | $32.49 | $31.43 | $32.32 | $32.32 | 1,469,843 |
2019-09-13 | $32.27 | $32.56 | $31.60 | $31.93 | $31.93 | 2,031,490 |
2019-09-12 | $32.95 | $33.45 | $31.56 | $31.96 | $31.96 | 2,650,764 |
2019-09-11 | $32.78 | $33.33 | $32.15 | $32.82 | $32.82 | 3,674,431 |
2019-09-10 | $30.79 | $32.78 | $30.52 | $32.67 | $32.67 | 5,068,323 |
2019-09-09 | $31.45 | $31.57 | $30.36 | $30.85 | $30.85 | 3,754,349 |
2019-09-06 | $32.00 | $32.14 | $31.41 | $31.45 | $31.45 | 2,860,389 |
2019-09-05 | $31.91 | $32.32 | $31.57 | $31.99 | $31.99 | 6,770,537 |
2019-09-04 | $32.15 | $32.90 | $30.86 | $32.23 | $32.23 | 5,895,735 |
2019-09-03 | $33.89 | $34.32 | $32.95 | $32.99 | $32.99 | 1,801,531 |
2019-08-30 | $33.92 | $34.44 | $33.60 | $34.43 | $34.43 | 1,262,847 |
2019-08-29 | $33.51 | $34.25 | $32.76 | $33.90 | $33.90 | 2,273,814 |
2019-08-28 | $32.52 | $33.17 | $32.01 | $32.97 | $32.97 | 1,813,465 |
2019-08-27 | $34.00 | $34.25 | $32.45 | $32.78 | $32.78 | 4,875,455 |
2019-08-26 | $34.90 | $34.91 | $33.34 | $33.62 | $33.62 | 2,781,945 |
2019-08-23 | $35.00 | $35.42 | $34.32 | $34.51 | $34.51 | 1,442,853 |
2019-08-22 | $35.56 | $35.89 | $35.10 | $35.42 | $35.42 | 1,469,418 |
2019-08-21 | $35.45 | $35.59 | $35.02 | $35.53 | $35.53 | 1,395,100 |
2019-08-20 | $35.81 | $35.98 | $35.04 | $35.11 | $35.11 | 1,999,635 |
2019-08-19 | $36.36 | $36.49 | $34.97 | $36.01 | $36.01 | 1,979,822 |
2019-08-16 | $34.58 | $36.04 | $34.55 | $35.94 | $35.94 | 2,950,710 |
2019-08-15 | $34.95 | $35.15 | $33.42 | $34.45 | $34.45 | 3,307,149 |
2019-08-14 | $36.10 | $36.10 | $34.75 | $34.82 | $34.82 | 3,712,525 |
2019-08-13 | $37.19 | $38.05 | $36.51 | $36.77 | $36.77 | 3,190,292 |
2019-08-12 | $38.83 | $39.36 | $36.94 | $37.09 | $37.09 | 3,950,682 |
2019-08-09 | $41.72 | $42.08 | $39.00 | $39.54 | $39.54 | 5,733,153 |
2019-08-08 | $42.63 | $44.13 | $39.65 | $42.14 | $42.14 | 14,985,484 |
2019-08-07 | $48.82 | $50.84 | $48.50 | $49.75 | $49.75 | 3,904,353 |
2019-08-06 | $47.35 | $49.95 | $47.35 | $49.56 | $49.56 | 3,325,597 |
2019-08-05 | $48.10 | $48.20 | $46.25 | $47.08 | $47.08 | 1,866,333 |
2019-08-02 | $49.04 | $49.37 | $47.41 | $49.16 | $49.16 | 2,007,592 |
2019-08-01 | $50.00 | $50.86 | $49.17 | $49.70 | $49.70 | 2,124,320 |
2019-07-31 | $48.90 | $50.18 | $48.66 | $49.96 | $49.96 | 2,326,069 |
2019-07-30 | $48.61 | $49.17 | $48.04 | $48.90 | $48.90 | 2,446,852 |
2019-07-29 | $49.32 | $49.47 | $48.82 | $49.40 | $49.40 | 831,707 |
2019-07-26 | $49.59 | $49.86 | $48.93 | $49.19 | $49.19 | 1,179,496 |
2019-07-25 | $48.67 | $49.19 | $48.22 | $49.07 | $49.07 | 1,081,639 |
2019-07-24 | $49.29 | $49.85 | $48.18 | $48.96 | $48.96 | 1,445,805 |
2019-07-23 | $45.95 | $49.79 | $45.56 | $49.63 | $49.63 | 4,384,616 |
2019-07-22 | $47.10 | $47.82 | $46.88 | $47.40 | $47.40 | 2,067,839 |
2019-07-19 | $49.29 | $49.40 | $46.94 | $47.06 | $47.06 | 2,042,812 |
2019-07-18 | $48.23 | $48.50 | $47.18 | $48.20 | $48.20 | 1,831,677 |
2019-07-17 | $49.02 | $49.04 | $48.06 | $48.12 | $48.12 | 1,694,724 |
2019-07-16 | $48.97 | $49.23 | $48.34 | $48.85 | $48.85 | 1,737,595 |
2019-07-15 | $50.74 | $50.74 | $49.02 | $49.36 | $49.36 | 1,218,574 |
2019-07-12 | $49.41 | $50.25 | $49.01 | $50.16 | $50.16 | 2,244,083 |
2019-07-11 | $51.20 | $51.20 | $48.83 | $49.01 | $49.01 | 3,147,555 |
2019-07-10 | $50.22 | $51.47 | $50.11 | $51.35 | $51.35 | 3,021,527 |
2019-07-09 | $48.50 | $49.94 | $48.50 | $49.83 | $49.83 | 2,915,896 |
2019-07-08 | $48.26 | $48.91 | $47.56 | $48.84 | $48.84 | 1,791,099 |
2019-07-05 | $47.87 | $48.55 | $46.69 | $48.42 | $48.42 | 2,224,055 |
2019-07-03 | $48.06 | $48.47 | $47.63 | $48.27 | $48.27 | 852,450 |
2019-07-02 | $47.44 | $48.13 | $47.16 | $47.90 | $47.90 | 1,808,860 |
2019-07-01 | $46.95 | $47.78 | $46.67 | $47.58 | $47.58 | 2,938,720 |
2019-06-28 | $44.95 | $46.68 | $44.86 | $46.39 | $46.39 | 4,080,424 |
2019-06-27 | $43.95 | $44.88 | $43.68 | $44.85 | $44.85 | 1,844,019 |
2019-06-26 | $43.24 | $44.16 | $42.97 | $43.91 | $43.91 | 2,447,983 |
2019-06-25 | $46.05 | $46.06 | $42.87 | $43.02 | $43.02 | 2,399,198 |
2019-06-24 | $45.29 | $46.25 | $44.92 | $46.01 | $46.01 | 2,278,892 |
2019-06-21 | $46.41 | $46.88 | $45.30 | $45.31 | $45.31 | 2,264,753 |
2019-06-20 | $46.29 | $46.93 | $46.01 | $46.76 | $46.76 | 3,436,231 |
2019-06-19 | $46.50 | $46.74 | $44.72 | $45.41 | $45.41 | 3,343,004 |
2019-06-18 | $46.52 | $47.04 | $46.03 | $46.46 | $46.46 | 2,771,404 |
2019-06-17 | $45.72 | $46.25 | $45.29 | $46.11 | $46.11 | 1,267,832 |
2019-06-14 | $45.99 | $46.49 | $44.88 | $45.39 | $45.39 | 2,032,593 |
2019-06-13 | $44.82 | $46.50 | $44.58 | $45.98 | $45.98 | 2,567,660 |
2019-06-12 | $45.67 | $46.13 | $44.07 | $44.84 | $44.84 | 2,319,576 |
2019-06-11 | $46.94 | $46.94 | $45.25 | $45.75 | $45.75 | 2,487,485 |
2019-06-10 | $46.95 | $47.42 | $45.84 | $46.09 | $46.09 | 2,602,101 |
2019-06-07 | $47.39 | $48.67 | $46.31 | $46.54 | $46.54 | 1,988,252 |
2019-06-06 | $46.19 | $47.27 | $46.10 | $47.14 | $47.14 | 2,641,746 |
2019-06-05 | $44.48 | $46.47 | $43.81 | $46.31 | $46.31 | 4,059,897 |
2019-06-04 | $42.31 | $44.39 | $42.31 | $44.36 | $44.36 | 3,475,348 |
2019-06-03 | $42.72 | $43.32 | $41.63 | $42.08 | $42.08 | 3,837,159 |
2019-05-31 | $43.03 | $43.65 | $42.86 | $43.02 | $43.02 | 3,076,216 |
2019-05-30 | $42.65 | $44.09 | $42.65 | $43.70 | $43.70 | 3,300,992 |
2019-05-29 | $42.84 | $43.10 | $41.84 | $42.53 | $42.53 | 2,915,767 |
2019-05-28 | $42.05 | $42.53 | $41.64 | $41.68 | $41.68 | 3,295,773 |
2019-05-24 | $42.00 | $42.35 | $41.56 | $41.86 | $41.86 | 3,505,096 |
2019-05-23 | $41.83 | $42.12 | $40.51 | $41.51 | $41.51 | 4,995,658 |
2019-05-22 | $41.38 | $42.60 | $41.38 | $42.25 | $42.25 | 4,778,363 |
2019-05-21 | $40.57 | $41.97 | $40.57 | $41.61 | $41.61 | 3,027,820 |
2019-05-20 | $39.66 | $41.32 | $39.45 | $40.37 | $40.37 | 3,450,267 |
2019-05-17 | $38.66 | $40.79 | $38.60 | $40.25 | $40.25 | 3,828,249 |
2019-05-16 | $38.27 | $39.85 | $38.21 | $39.13 | $39.13 | 5,154,643 |
2019-05-15 | $37.33 | $39.09 | $37.12 | $38.56 | $38.56 | 4,816,813 |
2019-05-14 | $36.24 | $37.64 | $35.75 | $36.90 | $36.90 | 3,905,477 |
2019-05-13 | $35.13 | $36.88 | $34.55 | $35.86 | $35.86 | 4,680,805 |
2019-05-10 | $38.80 | $39.80 | $35.08 | $36.00 | $36.00 | 20,064,578 |
2019-05-09 | $34.31 | $35.00 | $33.67 | $34.27 | $34.27 | 6,330,247 |
2019-05-08 | $33.62 | $35.17 | $33.55 | $34.85 | $34.85 | 3,436,268 |
2019-05-07 | $33.92 | $34.44 | $33.32 | $33.81 | $33.81 | 2,436,931 |
2019-05-06 | $32.92 | $35.23 | $32.64 | $34.43 | $34.43 | 3,928,551 |
2019-05-03 | $32.51 | $33.94 | $32.27 | $33.85 | $33.85 | 2,963,880 |
2019-05-02 | $32.50 | $32.81 | $31.75 | $32.33 | $32.33 | 3,540,391 |
2019-05-01 | $33.55 | $33.63 | $32.48 | $32.49 | $32.49 | 2,405,349 |
2019-04-30 | $33.83 | $33.98 | $32.85 | $33.40 | $33.40 | 6,857,307 |
2019-04-29 | $34.13 | $34.58 | $33.75 | $33.93 | $33.93 | 3,169,612 |
2019-04-26 | $34.17 | $34.35 | $33.73 | $34.25 | $34.25 | 1,566,565 |
2019-04-25 | $34.82 | $34.82 | $33.67 | $34.11 | $34.11 | 2,057,158 |
2019-04-24 | $35.59 | $35.86 | $34.14 | $34.57 | $34.57 | 3,412,174 |
2019-04-23 | $35.08 | $36.42 | $34.97 | $35.67 | $35.67 | 2,409,957 |
2019-04-22 | $36.20 | $36.24 | $34.87 | $34.92 | $34.92 | 2,664,010 |
2019-04-18 | $36.83 | $37.01 | $35.85 | $36.28 | $36.28 | 1,744,093 |
2019-04-17 | $38.24 | $38.36 | $36.79 | $36.98 | $36.98 | 1,502,072 |
2019-04-16 | $37.59 | $38.41 | $37.53 | $38.17 | $38.17 | 1,339,555 |
2019-04-15 | $37.24 | $37.83 | $37.23 | $37.47 | $37.47 | 1,807,950 |
2019-04-12 | $37.41 | $37.70 | $37.06 | $37.42 | $37.42 | 1,440,732 |
2019-04-11 | $36.98 | $37.36 | $36.34 | $37.10 | $37.10 | 2,042,001 |
2019-04-10 | $36.87 | $37.45 | $36.75 | $37.08 | $37.08 | 1,160,421 |
2019-04-09 | $37.56 | $37.82 | $36.95 | $37.18 | $37.18 | 1,780,895 |
2019-04-08 | $38.56 | $38.94 | $37.45 | $37.59 | $37.59 | 3,486,597 |
2019-04-05 | $37.35 | $37.74 | $36.94 | $37.27 | $37.27 | 1,546,095 |
2019-04-04 | $37.38 | $37.56 | $36.43 | $37.13 | $37.13 | 1,966,854 |
2019-04-03 | $36.29 | $37.97 | $36.23 | $37.19 | $37.19 | 3,891,526 |
2019-04-02 | $35.36 | $36.38 | $34.82 | $36.18 | $36.18 | 2,314,155 |
2019-04-01 | $35.04 | $35.59 | $34.85 | $35.31 | $35.31 | 1,432,520 |
2019-03-29 | $34.67 | $35.15 | $33.81 | $34.74 | $34.74 | 2,981,152 |
2019-03-28 | $35.31 | $35.63 | $34.18 | $34.26 | $34.26 | 2,423,534 |
2019-03-27 | $35.73 | $36.66 | $35.02 | $35.27 | $35.27 | 3,348,036 |
2019-03-26 | $36.06 | $36.51 | $34.98 | $35.43 | $35.43 | 2,164,427 |
2019-03-25 | $35.44 | $36.37 | $35.04 | $35.86 | $35.86 | 1,648,531 |
2019-03-22 | $35.93 | $36.86 | $35.60 | $35.71 | $35.71 | 2,282,402 |
2019-03-21 | $35.58 | $36.25 | $35.05 | $36.22 | $36.22 | 1,681,701 |
2019-03-20 | $38.01 | $38.07 | $35.46 | $35.62 | $35.62 | 3,390,932 |
2019-03-19 | $37.82 | $38.23 | $37.39 | $37.60 | $37.60 | 2,257,641 |
2019-03-18 | $37.80 | $38.05 | $37.30 | $37.82 | $37.82 | 1,904,756 |
2019-03-15 | $36.78 | $37.85 | $36.70 | $37.70 | $37.70 | 4,589,758 |
2019-03-14 | $39.39 | $39.39 | $37.99 | $38.10 | $38.10 | 1,815,665 |
2019-03-13 | $39.87 | $39.87 | $39.14 | $39.46 | $39.46 | 1,515,615 |
2019-03-12 | $40.33 | $40.40 | $39.03 | $39.76 | $39.76 | 2,712,184 |
2019-03-11 | $38.61 | $40.64 | $38.51 | $40.10 | $40.10 | 2,769,639 |
2019-03-08 | $37.08 | $38.64 | $36.97 | $38.39 | $38.39 | 2,804,496 |
2019-03-07 | $38.37 | $38.37 | $37.24 | $37.54 | $37.54 | 4,404,063 |
2019-03-06 | $39.60 | $39.65 | $37.76 | $38.36 | $38.36 | 1,890,225 |
2019-03-05 | $39.92 | $39.92 | $38.74 | $39.59 | $39.59 | 1,867,342 |
2019-03-04 | $40.67 | $40.67 | $39.40 | $39.95 | $39.95 | 2,615,491 |
2019-03-01 | $41.99 | $42.31 | $39.59 | $40.36 | $40.36 | 3,572,302 |
2019-02-28 | $41.81 | $42.54 | $41.39 | $41.80 | $41.80 | 2,709,131 |
2019-02-27 | $41.21 | $42.61 | $40.31 | $41.70 | $41.70 | 4,208,795 |
2019-02-26 | $43.13 | $43.66 | $41.02 | $42.16 | $42.16 | 5,186,427 |
2019-02-25 | $43.80 | $45.29 | $43.00 | $43.65 | $43.65 | 8,860,432 |
2019-02-22 | $37.97 | $44.39 | $37.21 | $44.28 | $44.28 | 22,935,258 |
2019-02-21 | $34.95 | $35.47 | $33.68 | $35.04 | $35.04 | 6,685,062 |
2019-02-20 | $36.14 | $37.39 | $34.79 | $34.83 | $34.83 | 5,134,899 |
2019-02-19 | $37.03 | $37.16 | $36.11 | $36.23 | $36.23 | 3,152,369 |
2019-02-15 | $36.62 | $37.44 | $36.20 | $37.18 | $37.18 | 3,201,489 |
2019-02-14 | $35.76 | $36.68 | $35.53 | $35.97 | $35.97 | 1,980,524 |
2019-02-13 | $36.04 | $36.42 | $35.69 | $35.79 | $35.79 | 1,358,137 |
2019-02-12 | $34.65 | $36.43 | $34.47 | $35.99 | $35.99 | 2,833,813 |
2019-02-11 | $35.49 | $35.92 | $34.02 | $34.29 | $34.29 | 1,888,931 |
2019-02-08 | $34.00 | $35.66 | $33.95 | $35.44 | $35.44 | 2,647,105 |
2019-02-07 | $33.57 | $34.34 | $32.66 | $34.26 | $34.26 | 2,796,856 |
2019-02-06 | $34.61 | $34.92 | $33.73 | $34.08 | $34.08 | 1,968,390 |
2019-02-05 | $33.89 | $34.86 | $33.89 | $34.71 | $34.71 | 1,747,234 |
2019-02-04 | $34.41 | $34.56 | $33.83 | $33.90 | $33.90 | 1,558,429 |
2019-02-01 | $35.12 | $35.36 | $34.07 | $34.24 | $34.24 | 2,008,376 |
2019-01-31 | $33.73 | $35.31 | $33.72 | $35.09 | $35.09 | 3,693,724 |
2019-01-30 | $33.30 | $34.17 | $32.62 | $33.60 | $33.60 | 1,858,282 |
2019-01-29 | $32.45 | $33.29 | $32.32 | $32.95 | $32.95 | 1,488,975 |
2019-01-28 | $32.00 | $32.94 | $31.27 | $32.68 | $32.68 | 1,393,887 |
2019-01-25 | $31.42 | $32.73 | $31.21 | $32.55 | $32.55 | 2,469,541 |
2019-01-24 | $30.93 | $31.24 | $30.56 | $31.13 | $31.13 | 1,880,398 |
2019-01-23 | $31.72 | $31.92 | $30.30 | $30.84 | $30.84 | 2,072,875 |
2019-01-22 | $33.57 | $33.90 | $31.26 | $31.43 | $31.43 | 2,042,716 |
2019-01-18 | $33.65 | $34.72 | $33.51 | $34.00 | $34.00 | 1,982,800 |
2019-01-17 | $33.52 | $33.93 | $33.06 | $33.55 | $33.55 | 1,716,357 |
2019-01-16 | $33.47 | $34.09 | $32.97 | $33.56 | $33.56 | 1,464,901 |
2019-01-15 | $33.69 | $34.24 | $33.20 | $33.45 | $33.45 | 1,543,049 |
2019-01-14 | $33.80 | $34.22 | $33.24 | $33.45 | $33.45 | 1,198,559 |
2019-01-11 | $33.73 | $34.92 | $33.28 | $34.33 | $34.33 | 2,459,377 |
2019-01-10 | $32.37 | $34.09 | $31.63 | $33.89 | $33.89 | 2,865,855 |
2019-01-09 | $31.70 | $32.96 | $31.23 | $32.50 | $32.50 | 2,161,554 |
2019-01-08 | $31.06 | $31.80 | $29.94 | $31.76 | $31.76 | 1,900,619 |
2019-01-07 | $30.93 | $31.71 | $30.44 | $30.85 | $30.85 | 2,341,992 |
2019-01-04 | $30.41 | $30.99 | $30.23 | $30.80 | $30.80 | 2,395,727 |
2019-01-03 | $30.35 | $30.80 | $29.26 | $29.92 | $29.92 | 4,542,050 |
2019-01-02 | $30.89 | $31.80 | $30.16 | $30.35 | $30.35 | 3,321,385 |
2018-12-31 | $31.63 | $32.07 | $30.83 | $31.58 | $31.58 | 1,882,430 |
2018-12-28 | $32.19 | $32.53 | $30.85 | $31.51 | $31.51 | 1,541,635 |
2018-12-27 | $30.40 | $32.14 | $30.40 | $32.10 | $32.10 | 2,510,962 |
2018-12-26 | $28.53 | $30.87 | $28.53 | $30.82 | $30.82 | 1,407,007 |
2018-12-24 | $27.90 | $29.34 | $27.71 | $28.32 | $28.32 | 1,028,757 |
2018-12-21 | $29.16 | $29.85 | $27.94 | $28.22 | $28.22 | 2,589,251 |
2018-12-20 | $30.14 | $30.37 | $27.95 | $29.09 | $29.09 | 2,921,670 |
2018-12-19 | $30.58 | $31.95 | $30.08 | $30.29 | $30.29 | 2,640,724 |
2018-12-18 | $31.12 | $31.62 | $30.46 | $30.83 | $30.83 | 2,832,526 |
2018-12-17 | $32.13 | $32.42 | $30.84 | $30.99 | $30.99 | 3,452,710 |
2018-12-14 | $32.62 | $33.11 | $32.00 | $32.38 | $32.38 | 2,632,024 |
2018-12-13 | $35.15 | $35.30 | $32.12 | $32.84 | $32.84 | 4,090,178 |
2018-12-12 | $36.64 | $37.23 | $34.96 | $35.03 | $35.03 | 3,001,901 |
2018-12-11 | $36.83 | $37.32 | $35.93 | $36.01 | $36.01 | 1,893,042 |
2018-12-10 | $36.05 | $37.45 | $35.55 | $36.10 | $36.10 | 2,620,339 |
2018-12-07 | $36.80 | $38.00 | $35.34 | $36.10 | $36.10 | 2,966,383 |
2018-12-06 | $35.48 | $37.04 | $34.17 | $37.02 | $37.02 | 3,326,660 |
2018-12-04 | $36.57 | $37.50 | $35.18 | $35.84 | $35.84 | 2,684,672 |
2018-12-03 | $37.55 | $37.75 | $35.55 | $37.02 | $37.02 | 3,365,186 |
2018-11-30 | $36.40 | $37.47 | $36.03 | $36.55 | $36.55 | 4,309,247 |
2018-11-29 | $36.06 | $37.20 | $35.16 | $36.80 | $36.80 | 4,511,499 |
2018-11-28 | $33.71 | $35.33 | $33.31 | $35.15 | $35.15 | 5,175,336 |
2018-11-27 | $32.59 | $33.90 | $31.81 | $33.47 | $33.47 | 5,532,965 |
2018-11-26 | $30.00 | $32.96 | $30.00 | $32.89 | $32.89 | 8,521,553 |
2018-11-23 | $28.97 | $29.72 | $28.97 | $29.39 | $29.39 | 1,201,098 |
2018-11-21 | $29.16 | $29.80 | $27.92 | $29.18 | $29.18 | 6,106,086 |
2018-11-20 | $26.57 | $28.40 | $26.38 | $28.23 | $28.23 | 4,973,347 |
2018-11-19 | $28.74 | $29.05 | $27.06 | $27.16 | $27.16 | 3,674,523 |
2018-11-16 | $28.05 | $29.28 | $27.66 | $28.91 | $28.91 | 2,758,803 |
2018-11-15 | $28.49 | $28.64 | $27.00 | $28.05 | $28.05 | 5,033,570 |
2018-11-14 | $30.81 | $31.03 | $28.36 | $28.41 | $28.41 | 4,254,833 |
2018-11-13 | $31.39 | $31.89 | $30.44 | $30.46 | $30.46 | 3,194,222 |
2018-11-12 | $30.15 | $31.74 | $29.88 | $31.04 | $31.04 | 4,796,883 |
2018-11-09 | $28.98 | $30.82 | $28.85 | $30.25 | $30.25 | 4,361,233 |
2018-11-08 | $30.12 | $30.92 | $29.00 | $29.41 | $29.41 | 10,523,940 |
2018-11-07 | $32.76 | $33.00 | $29.98 | $29.99 | $29.99 | 21,847,325 |
2018-11-06 | $40.74 | $41.93 | $40.43 | $41.04 | $41.04 | 4,032,240 |
2018-11-05 | $41.24 | $41.25 | $39.11 | $40.45 | $40.45 | 2,823,520 |
2018-11-02 | $41.41 | $42.85 | $41.13 | $41.58 | $41.58 | 2,125,081 |
2018-11-01 | $40.15 | $42.09 | $40.13 | $41.94 | $41.94 | 2,253,370 |
2018-10-31 | $40.12 | $41.69 | $39.79 | $40.26 | $40.26 | 2,848,968 |
2018-10-30 | $37.00 | $39.46 | $36.81 | $39.26 | $39.26 | 2,906,882 |
2018-10-29 | $39.14 | $39.55 | $36.52 | $37.06 | $37.06 | 2,849,786 |
2018-10-26 | $40.44 | $40.88 | $38.13 | $38.30 | $38.30 | 2,786,582 |
2018-10-25 | $39.87 | $41.83 | $39.61 | $41.66 | $41.66 | 1,841,070 |
2018-10-24 | $40.15 | $41.59 | $39.00 | $39.29 | $39.29 | 2,156,549 |
2018-10-23 | $39.20 | $40.91 | $37.81 | $40.60 | $40.60 | 1,715,578 |
2018-10-22 | $39.14 | $40.35 | $39.11 | $40.02 | $40.02 | 1,809,624 |
2018-10-19 | $40.70 | $41.01 | $38.84 | $39.22 | $39.22 | 1,713,063 |
2018-10-18 | $41.27 | $41.94 | $39.71 | $40.15 | $40.15 | 2,698,117 |
2018-10-17 | $41.48 | $41.80 | $40.29 | $41.50 | $41.50 | 1,447,826 |
2018-10-16 | $39.24 | $41.74 | $39.02 | $41.31 | $41.31 | 2,329,102 |
2018-10-15 | $38.56 | $39.12 | $38.00 | $38.94 | $38.94 | 1,248,595 |
2018-10-12 | $39.27 | $39.52 | $37.97 | $38.56 | $38.56 | 2,744,743 |
2018-10-11 | $38.00 | $39.59 | $37.86 | $38.16 | $38.16 | 2,816,104 |
2018-10-10 | $39.16 | $39.21 | $37.35 | $38.34 | $38.34 | 3,797,232 |
2018-10-09 | $40.70 | $41.19 | $39.31 | $39.45 | $39.45 | 2,149,877 |
2018-10-08 | $41.48 | $41.90 | $40.28 | $40.91 | $40.91 | 1,612,715 |
2018-10-05 | $42.62 | $43.47 | $41.06 | $41.82 | $41.82 | 2,435,591 |
2018-10-04 | $42.50 | $43.12 | $41.25 | $42.61 | $42.61 | 2,001,758 |
2018-10-03 | $42.25 | $42.61 | $40.81 | $42.60 | $42.60 | 2,254,466 |
2018-10-02 | $42.07 | $42.60 | $41.99 | $42.26 | $42.26 | 1,348,638 |
2018-10-01 | $44.33 | $44.56 | $42.10 | $42.30 | $42.30 | 2,417,737 |
2018-09-28 | $43.06 | $44.29 | $42.76 | $44.25 | $44.25 | 1,586,967 |
2018-09-27 | $42.53 | $43.26 | $42.50 | $43.21 | $43.21 | 1,093,696 |
2018-09-26 | $43.86 | $44.81 | $42.24 | $42.48 | $42.48 | 2,438,731 |
2018-09-25 | $43.19 | $44.56 | $42.91 | $43.72 | $43.72 | 1,585,076 |
2018-09-24 | $42.71 | $43.17 | $41.75 | $43.02 | $43.02 | 2,046,636 |
2018-09-21 | $45.42 | $45.50 | $42.54 | $42.81 | $42.81 | 4,455,121 |
2018-09-20 | $44.62 | $44.89 | $43.50 | $44.67 | $44.67 | 2,212,284 |
2018-09-19 | $44.26 | $44.88 | $43.35 | $44.11 | $44.11 | 1,342,265 |
2018-09-18 | $44.32 | $45.37 | $44.20 | $44.64 | $44.64 | 1,878,196 |
2018-09-17 | $46.32 | $46.32 | $43.97 | $44.25 | $44.25 | 2,331,529 |
2018-09-14 | $46.90 | $48.03 | $46.23 | $46.54 | $46.54 | 1,492,904 |
2018-09-13 | $47.99 | $48.25 | $46.31 | $46.60 | $46.60 | 1,305,458 |
2018-09-12 | $47.10 | $47.61 | $45.68 | $47.53 | $47.53 | 1,062,610 |
2018-09-11 | $46.05 | $47.37 | $45.94 | $47.12 | $47.12 | 1,022,757 |
2018-09-10 | $45.00 | $46.20 | $44.60 | $46.11 | $46.11 | 1,355,796 |
2018-09-07 | $44.58 | $46.12 | $44.52 | $44.92 | $44.92 | 2,634,587 |
2018-09-06 | $47.68 | $47.98 | $43.87 | $44.63 | $44.63 | 3,174,300 |
2018-09-05 | $47.82 | $48.27 | $46.91 | $47.68 | $47.68 | 1,443,245 |
2018-09-04 | $48.55 | $48.90 | $47.56 | $47.69 | $47.69 | 1,447,312 |
2018-08-31 | $48.26 | $48.82 | $47.60 | $48.65 | $48.65 | 3,708,971 |
2018-08-30 | $48.00 | $48.66 | $47.87 | $48.22 | $48.22 | 1,179,976 |
2018-08-29 | $47.85 | $48.06 | $47.75 | $47.99 | $47.99 | 1,071,410 |
2018-08-28 | $48.00 | $48.46 | $47.27 | $47.93 | $47.93 | 910,678 |
2018-08-27 | $47.18 | $48.01 | $47.16 | $47.74 | $47.74 | 1,275,733 |
2018-08-24 | $47.47 | $47.90 | $46.92 | $46.97 | $46.97 | 1,709,715 |
2018-08-23 | $47.72 | $48.50 | $47.37 | $47.47 | $47.47 | 1,018,628 |
2018-08-22 | $48.24 | $49.10 | $47.81 | $47.90 | $47.90 | 1,298,648 |
2018-08-21 | $48.01 | $48.95 | $48.01 | $48.47 | $48.47 | 2,332,260 |
2018-08-20 | $46.13 | $48.40 | $46.00 | $47.98 | $47.98 | 1,933,944 |
2018-08-17 | $46.73 | $46.73 | $45.51 | $46.27 | $46.27 | 1,476,120 |
2018-08-16 | $47.24 | $47.59 | $46.54 | $46.63 | $46.63 | 2,051,670 |
2018-08-15 | $47.47 | $48.36 | $46.28 | $46.70 | $46.70 | 2,299,925 |
2018-08-14 | $47.73 | $48.19 | $46.74 | $48.00 | $48.00 | 1,639,726 |
2018-08-13 | $49.04 | $49.12 | $47.23 | $47.34 | $47.34 | 3,028,928 |
2018-08-10 | $50.16 | $50.39 | $48.46 | $48.98 | $48.98 | 3,819,790 |
2018-08-09 | $51.11 | $51.49 | $49.45 | $50.95 | $50.95 | 3,574,935 |
2018-08-08 | $50.04 | $51.58 | $49.66 | $50.95 | $50.95 | 4,602,986 |
2018-08-07 | $48.94 | $49.98 | $47.83 | $49.56 | $49.56 | 18,720,365 |
2018-08-06 | $57.53 | $58.75 | $56.93 | $58.15 | $58.15 | 3,748,840 |
2018-08-03 | $57.35 | $57.74 | $56.25 | $57.57 | $57.57 | 1,134,974 |
2018-08-02 | $56.22 | $57.64 | $55.31 | $57.11 | $57.11 | 1,516,833 |
2018-08-01 | $56.10 | $57.00 | $54.95 | $56.68 | $56.68 | 1,312,735 |
2018-07-31 | $56.16 | $56.44 | $54.75 | $55.70 | $55.70 | 1,717,284 |
2018-07-30 | $57.70 | $57.77 | $55.45 | $55.72 | $55.72 | 2,095,108 |
2018-07-27 | $61.75 | $61.94 | $57.12 | $57.78 | $57.78 | 3,046,842 |
2018-07-26 | $61.33 | $62.33 | $60.30 | $61.98 | $61.98 | 1,029,717 |
2018-07-25 | $61.01 | $62.10 | $60.85 | $62.03 | $62.03 | 1,285,002 |
2018-07-24 | $61.63 | $63.19 | $60.48 | $60.80 | $60.80 | 1,182,568 |
2018-07-23 | $62.03 | $63.08 | $61.95 | $62.97 | $62.97 | 540,573 |
2018-07-20 | $63.08 | $63.34 | $61.86 | $61.96 | $61.96 | 771,755 |
2018-07-19 | $62.84 | $63.36 | $62.60 | $62.92 | $62.92 | 514,159 |
2018-07-18 | $63.50 | $63.65 | $62.45 | $62.96 | $62.96 | 600,161 |
2018-07-17 | $62.33 | $63.86 | $62.33 | $63.53 | $63.53 | 997,979 |
2018-07-16 | $62.91 | $63.26 | $62.64 | $62.90 | $62.90 | 844,029 |
2018-07-13 | $63.06 | $63.44 | $62.03 | $62.81 | $62.81 | 1,300,931 |
2018-07-12 | $61.81 | $63.33 | $61.74 | $63.06 | $63.06 | 931,474 |
2018-07-11 | $60.32 | $61.96 | $59.27 | $61.64 | $61.64 | 863,106 |
2018-07-10 | $61.97 | $62.11 | $60.61 | $60.94 | $60.94 | 812,090 |
2018-07-09 | $62.53 | $62.90 | $60.69 | $61.67 | $61.67 | 1,707,557 |
2018-07-06 | $60.69 | $62.40 | $60.42 | $62.33 | $62.33 | 809,165 |
2018-07-05 | $60.28 | $61.02 | $59.59 | $60.80 | $60.80 | 1,138,810 |
2018-07-03 | $60.68 | $61.11 | $59.66 | $60.29 | $60.29 | 518,411 |
2018-07-02 | $58.15 | $60.57 | $58.15 | $60.25 | $60.25 | 1,816,845 |
2018-06-29 | $58.85 | $59.37 | $57.05 | $59.06 | $59.06 | 6,212,793 |
2018-06-28 | $57.62 | $59.39 | $57.50 | $58.62 | $58.62 | 3,923,657 |
2018-06-27 | $60.91 | $61.80 | $60.42 | $60.70 | $60.70 | 1,055,078 |
2018-06-26 | $60.74 | $61.51 | $60.15 | $60.80 | $60.80 | 1,244,112 |
2018-06-25 | $61.70 | $61.95 | $59.49 | $60.75 | $60.75 | 1,222,549 |
2018-06-22 | $61.94 | $62.43 | $60.66 | $61.46 | $61.46 | 1,791,023 |
2018-06-21 | $64.76 | $65.00 | $61.78 | $61.84 | $61.84 | 1,400,314 |
2018-06-20 | $63.91 | $64.87 | $63.91 | $64.66 | $64.66 | 1,176,359 |
2018-06-19 | $63.98 | $65.11 | $62.73 | $63.08 | $63.08 | 1,721,115 |
2018-06-18 | $63.18 | $64.97 | $62.55 | $64.78 | $64.78 | 1,777,917 |
2018-06-15 | $65.09 | $65.70 | $64.40 | $65.57 | $65.57 | 1,990,722 |
2018-06-14 | $64.51 | $65.30 | $62.73 | $65.09 | $65.09 | 1,735,049 |
2018-06-13 | $64.34 | $65.48 | $63.81 | $63.99 | $63.99 | 1,499,178 |
2018-06-12 | $62.95 | $65.03 | $62.66 | $64.34 | $64.34 | 1,800,574 |
2018-06-11 | $62.60 | $63.28 | $62.25 | $62.65 | $62.65 | 982,923 |
2018-06-08 | $61.33 | $62.67 | $61.11 | $62.43 | $62.43 | 1,129,321 |
2018-06-07 | $62.21 | $62.54 | $60.43 | $61.52 | $61.52 | 1,244,641 |
2018-06-06 | $61.09 | $62.34 | $61.09 | $62.21 | $62.21 | 1,244,606 |
2018-06-05 | $59.64 | $61.26 | $59.62 | $60.83 | $60.83 | 1,518,526 |
2018-06-04 | $59.64 | $60.22 | $58.55 | $59.33 | $59.33 | 1,673,605 |
2018-06-01 | $59.89 | $59.89 | $58.37 | $59.03 | $59.03 | 1,677,685 |
2018-05-31 | $57.60 | $59.40 | $57.55 | $58.33 | $58.33 | 2,990,688 |
2018-05-30 | $55.19 | $58.26 | $55.00 | $57.62 | $57.62 | 2,643,874 |
2018-05-29 | $55.89 | $56.38 | $54.11 | $54.76 | $54.76 | 2,049,235 |
2018-05-25 | $55.99 | $56.40 | $55.29 | $56.15 | $56.15 | 1,946,452 |
2018-05-24 | $54.58 | $56.53 | $54.46 | $56.00 | $56.00 | 4,428,147 |
2018-05-23 | $51.50 | $54.64 | $51.50 | $54.56 | $54.56 | 4,137,984 |
2018-05-22 | $51.90 | $52.15 | $51.07 | $51.86 | $51.86 | 875,017 |
2018-05-21 | $51.98 | $52.33 | $51.60 | $51.87 | $51.87 | 876,416 |
2018-05-18 | $52.00 | $52.15 | $51.01 | $51.67 | $51.67 | 1,605,926 |
2018-05-17 | $53.20 | $53.32 | $51.89 | $52.12 | $52.12 | 1,489,048 |
2018-05-16 | $51.99 | $53.58 | $51.79 | $53.00 | $53.00 | 1,343,154 |
2018-05-15 | $54.14 | $54.40 | $51.97 | $52.10 | $52.10 | 2,548,924 |
2018-05-14 | $55.18 | $55.80 | $54.40 | $54.65 | $54.65 | 1,146,820 |
2018-05-11 | $55.25 | $55.82 | $54.52 | $54.91 | $54.91 | 2,436,411 |
2018-05-10 | $56.54 | $57.22 | $54.81 | $55.33 | $55.33 | 2,666,994 |
2018-05-09 | $55.00 | $56.78 | $54.63 | $56.38 | $56.38 | 2,486,165 |
2018-05-08 | $51.50 | $57.10 | $51.21 | $55.10 | $55.10 | 8,119,102 |
2018-05-07 | $52.92 | $56.02 | $52.92 | $55.91 | $55.91 | 4,400,785 |
2018-05-04 | $51.64 | $53.14 | $50.94 | $52.85 | $52.85 | 2,336,459 |
2018-05-03 | $50.53 | $51.61 | $50.27 | $51.51 | $51.51 | 2,226,324 |
2018-05-02 | $49.64 | $51.53 | $49.64 | $50.83 | $50.83 | 3,053,591 |
2018-05-01 | $48.49 | $49.78 | $48.49 | $49.72 | $49.72 | 2,286,379 |
2018-04-30 | $47.29 | $48.79 | $47.29 | $48.49 | $48.49 | 1,631,476 |
2018-04-27 | $47.61 | $47.61 | $46.25 | $47.26 | $47.26 | 1,612,630 |
2018-04-26 | $47.54 | $48.03 | $47.27 | $47.31 | $47.31 | 993,905 |
2018-04-25 | $47.67 | $48.32 | $46.88 | $47.50 | $47.50 | 1,501,077 |
2018-04-24 | $48.09 | $48.94 | $47.44 | $47.68 | $47.68 | 1,945,842 |
2018-04-23 | $48.68 | $48.81 | $47.37 | $47.94 | $47.94 | 1,936,057 |
2018-04-20 | $47.00 | $47.97 | $46.68 | $47.18 | $47.18 | 1,944,127 |
2018-04-19 | $48.49 | $48.61 | $46.90 | $46.96 | $46.96 | 2,311,517 |
2018-04-18 | $48.51 | $49.19 | $47.78 | $48.81 | $48.81 | 2,459,728 |
2018-04-17 | $49.77 | $51.02 | $49.23 | $49.65 | $49.65 | 2,699,938 |
2018-04-16 | $50.50 | $50.52 | $49.20 | $49.61 | $49.61 | 3,072,963 |
2018-04-13 | $48.84 | $50.40 | $48.00 | $50.10 | $50.10 | 13,102,884 |
2018-04-12 | $53.21 | $53.80 | $52.46 | $53.60 | $53.60 | 1,352,866 |
2018-04-11 | $53.41 | $54.05 | $53.07 | $53.21 | $53.21 | 909,075 |
2018-04-10 | $52.38 | $54.00 | $52.25 | $53.55 | $53.55 | 2,019,643 |
2018-04-09 | $53.00 | $53.37 | $51.62 | $51.74 | $51.74 | 998,749 |
2018-04-06 | $52.70 | $53.07 | $52.20 | $52.68 | $52.68 | 2,119,073 |
2018-04-05 | $53.88 | $54.17 | $52.83 | $52.94 | $52.94 | 1,420,586 |
2018-04-04 | $52.83 | $53.80 | $51.22 | $53.32 | $53.32 | 1,457,723 |
2018-04-03 | $53.13 | $54.39 | $53.13 | $53.52 | $53.52 | 2,155,793 |
2018-04-02 | $53.55 | $53.79 | $52.48 | $52.99 | $52.99 | 1,727,856 |
2018-03-29 | $53.41 | $54.36 | $52.13 | $53.80 | $53.80 | 1,903,219 |
2018-03-28 | $53.52 | $53.90 | $52.54 | $53.47 | $53.47 | 1,100,369 |
2018-03-27 | $55.96 | $56.19 | $53.55 | $53.70 | $53.70 | 1,000,497 |
2018-03-26 | $54.84 | $55.94 | $54.50 | $55.80 | $55.80 | 1,092,192 |
2018-03-23 | $55.37 | $56.46 | $54.13 | $54.22 | $54.22 | 1,682,222 |
2018-03-22 | $57.08 | $57.24 | $55.32 | $55.58 | $55.58 | 1,427,208 |
2018-03-21 | $57.53 | $57.98 | $56.89 | $57.27 | $57.27 | 658,302 |
2018-03-20 | $57.32 | $57.69 | $56.39 | $57.37 | $57.37 | 1,210,081 |
2018-03-19 | $58.21 | $58.70 | $56.66 | $57.18 | $57.18 | 1,308,782 |
2018-03-16 | $58.33 | $58.76 | $57.36 | $58.61 | $58.61 | 1,791,326 |
2018-03-15 | $59.00 | $59.99 | $57.96 | $58.20 | $58.20 | 1,700,118 |
2018-03-14 | $57.60 | $58.93 | $56.86 | $58.64 | $58.64 | 1,273,171 |
2018-03-13 | $57.10 | $57.92 | $56.90 | $57.24 | $57.24 | 1,659,079 |
2018-03-12 | $55.00 | $57.11 | $55.00 | $56.97 | $56.97 | 1,455,768 |
2018-03-09 | $54.00 | $55.30 | $53.94 | $55.19 | $55.19 | 1,091,445 |
2018-03-08 | $53.57 | $54.58 | $53.54 | $53.77 | $53.77 | 1,152,079 |
2018-03-07 | $52.50 | $54.20 | $52.33 | $53.95 | $53.95 | 1,721,669 |
2018-03-06 | $51.47 | $52.88 | $51.46 | $52.85 | $52.85 | 1,700,596 |
2018-03-05 | $48.91 | $51.52 | $48.76 | $51.48 | $51.48 | 2,366,827 |
2018-03-02 | $47.71 | $49.34 | $47.13 | $49.21 | $49.21 | 1,414,276 |
2018-03-01 | $47.53 | $48.18 | $47.43 | $47.96 | $47.96 | 1,393,733 |
2018-02-28 | $47.12 | $48.21 | $46.36 | $47.67 | $47.67 | 1,318,111 |
2018-02-27 | $46.41 | $47.61 | $46.33 | $46.79 | $46.79 | 1,157,315 |
2018-02-26 | $46.82 | $47.01 | $45.80 | $46.27 | $46.27 | 1,134,711 |
2018-02-23 | $47.42 | $47.59 | $46.24 | $46.69 | $46.69 | 1,477,826 |
2018-02-22 | $47.57 | $48.09 | $47.20 | $47.83 | $47.83 | 1,158,953 |
2018-02-21 | $47.26 | $48.49 | $46.42 | $47.57 | $47.57 | 1,457,542 |
2018-02-20 | $46.24 | $47.75 | $46.17 | $47.42 | $47.42 | 946,239 |
2018-02-16 | $46.79 | $47.51 | $46.34 | $46.85 | $46.85 | 1,442,444 |
2018-02-15 | $47.00 | $48.24 | $46.35 | $47.16 | $47.16 | 1,549,605 |
2018-02-14 | $44.55 | $47.12 | $44.39 | $46.97 | $46.97 | 1,466,918 |
2018-02-13 | $44.18 | $44.94 | $43.50 | $44.72 | $44.72 | 1,406,329 |
2018-02-12 | $45.03 | $45.48 | $43.00 | $44.27 | $44.27 | 1,811,372 |
2018-02-09 | $43.00 | $46.80 | $42.42 | $45.12 | $45.12 | 4,237,832 |
2018-02-08 | $44.93 | $47.26 | $43.54 | $46.36 | $46.36 | 3,232,563 |
2018-02-07 | $43.51 | $45.18 | $43.48 | $44.55 | $44.55 | 1,270,751 |
2018-02-06 | $42.68 | $44.20 | $42.68 | $43.51 | $43.51 | 1,562,606 |
2018-02-05 | $43.36 | $45.02 | $42.61 | $43.93 | $43.93 | 1,517,488 |
2018-02-02 | $45.00 | $45.21 | $43.92 | $44.16 | $44.16 | 914,754 |
2018-02-01 | $44.11 | $45.71 | $44.11 | $44.70 | $44.70 | 817,805 |
2018-01-31 | $45.25 | $45.34 | $44.25 | $44.46 | $44.46 | 758,451 |
2018-01-30 | $44.84 | $45.08 | $44.33 | $44.77 | $44.77 | 644,112 |
2018-01-29 | $45.99 | $46.31 | $44.94 | $45.19 | $45.19 | 851,697 |
2018-01-26 | $44.57 | $46.13 | $44.57 | $46.04 | $46.04 | 1,088,953 |
2018-01-25 | $44.07 | $44.27 | $43.35 | $44.20 | $44.20 | 831,579 |
2018-01-24 | $43.67 | $44.28 | $43.51 | $43.72 | $43.72 | 692,842 |
2018-01-23 | $42.87 | $43.78 | $42.67 | $43.72 | $43.72 | 959,008 |
2018-01-22 | $42.43 | $43.14 | $42.20 | $42.93 | $42.93 | 981,573 |
2018-01-19 | $44.19 | $44.19 | $42.04 | $42.58 | $42.58 | 2,076,693 |
2018-01-18 | $44.61 | $44.73 | $43.85 | $43.97 | $43.97 | 926,086 |
2018-01-17 | $44.89 | $44.96 | $44.28 | $44.54 | $44.54 | 922,598 |
2018-01-16 | $44.60 | $45.52 | $44.16 | $44.40 | $44.40 | 1,001,681 |
2018-01-12 | $44.59 | $45.33 | $44.30 | $44.53 | $44.53 | 1,208,999 |
2018-01-11 | $44.00 | $46.31 | $44.00 | $44.53 | $44.53 | 2,264,598 |
2018-01-10 | $42.15 | $42.51 | $41.50 | $42.50 | $42.50 | 848,729 |
2018-01-09 | $42.78 | $42.87 | $41.99 | $42.17 | $42.17 | 429,203 |
2018-01-08 | $42.55 | $43.28 | $42.49 | $42.76 | $42.76 | 721,883 |
2018-01-05 | $42.22 | $42.75 | $42.07 | $42.61 | $42.61 | 521,079 |
2018-01-04 | $43.05 | $43.31 | $41.52 | $42.13 | $42.13 | 881,876 |
2018-01-03 | $42.47 | $43.35 | $42.36 | $42.97 | $42.97 | 532,403 |
2018-01-02 | $41.31 | $42.50 | $40.89 | $42.48 | $42.48 | 684,561 |
2017-12-29 | $41.52 | $41.80 | $40.83 | $40.92 | $40.92 | 788,865 |
2017-12-28 | $41.84 | $41.90 | $41.16 | $41.42 | $41.42 | 462,968 |
2017-12-27 | $42.11 | $42.27 | $41.40 | $41.59 | $41.59 | 379,085 |
2017-12-26 | $42.21 | $42.88 | $41.83 | $42.00 | $42.00 | 418,997 |
2017-12-22 | $42.46 | $42.72 | $42.20 | $42.34 | $42.34 | 424,690 |
2017-12-21 | $43.08 | $43.09 | $42.17 | $42.37 | $42.37 | 758,391 |
2017-12-20 | $43.30 | $43.36 | $42.37 | $43.07 | $43.07 | 615,837 |
2017-12-19 | $41.78 | $43.43 | $41.50 | $43.21 | $43.21 | 781,102 |
2017-12-18 | $41.74 | $41.87 | $41.13 | $41.79 | $41.79 | 499,126 |
2017-12-15 | $40.71 | $41.70 | $40.70 | $41.22 | $41.22 | 684,996 |
2017-12-14 | $41.93 | $41.99 | $40.70 | $40.72 | $40.72 | 516,602 |
2017-12-13 | $40.64 | $41.88 | $40.54 | $41.77 | $41.77 | 735,731 |
2017-12-12 | $40.84 | $41.04 | $40.34 | $40.52 | $40.52 | 429,982 |
2017-12-11 | $40.27 | $41.22 | $40.27 | $40.85 | $40.85 | 649,498 |
2017-12-08 | $41.40 | $41.72 | $40.13 | $40.18 | $40.18 | 634,378 |
2017-12-07 | $40.75 | $41.73 | $40.75 | $41.13 | $41.13 | 785,233 |
2017-12-06 | $40.23 | $41.32 | $40.09 | $40.81 | $40.81 | 588,284 |
2017-12-05 | $39.91 | $40.42 | $39.84 | $40.33 | $40.33 | 536,506 |
2017-12-04 | $41.22 | $41.51 | $39.86 | $39.99 | $39.99 | 660,218 |
2017-12-01 | $40.93 | $41.01 | $39.78 | $40.81 | $40.81 | 681,233 |
2017-11-30 | $41.25 | $41.58 | $40.49 | $41.04 | $41.04 | 906,320 |
2017-11-29 | $42.30 | $42.44 | $40.63 | $40.87 | $40.87 | 854,054 |
2017-11-28 | $42.71 | $42.71 | $42.07 | $42.36 | $42.36 | 775,839 |
2017-11-27 | $41.82 | $42.86 | $41.55 | $42.59 | $42.59 | 637,288 |
2017-11-24 | $41.70 | $42.15 | $41.52 | $42.03 | $42.03 | 234,667 |
2017-11-22 | $41.19 | $41.75 | $40.63 | $41.70 | $41.70 | 626,537 |
2017-11-21 | $41.00 | $41.42 | $40.74 | $41.36 | $41.36 | 1,152,631 |
2017-11-20 | $41.05 | $41.61 | $40.74 | $40.94 | $40.94 | 942,708 |
2017-11-17 | $41.05 | $41.26 | $40.84 | $40.89 | $40.89 | 509,351 |
2017-11-16 | $39.74 | $41.11 | $39.65 | $40.87 | $40.87 | 969,203 |
2017-11-15 | $38.78 | $39.97 | $38.63 | $39.87 | $39.87 | 1,625,714 |
2017-11-14 | $38.79 | $39.64 | $38.79 | $39.07 | $39.07 | 592,854 |
2017-11-13 | $39.22 | $39.61 | $38.95 | $39.12 | $39.12 | 871,404 |
2017-11-10 | $40.01 | $40.23 | $38.76 | $39.54 | $39.54 | 1,413,215 |
2017-11-09 | $40.75 | $41.88 | $39.79 | $40.38 | $40.38 | 1,507,028 |
2017-11-08 | $41.37 | $41.49 | $38.92 | $41.04 | $41.04 | 3,212,796 |
2017-11-07 | $40.81 | $41.16 | $39.50 | $39.97 | $39.97 | 1,525,088 |
2017-11-06 | $40.45 | $42.45 | $40.19 | $40.82 | $40.82 | 1,178,492 |
2017-11-03 | $39.65 | $40.53 | $39.16 | $40.48 | $40.48 | 1,031,802 |
2017-11-02 | $40.49 | $40.62 | $39.34 | $39.51 | $39.51 | 1,257,067 |
2017-11-01 | $41.46 | $41.46 | $40.10 | $40.30 | $40.30 | 961,734 |
2017-10-31 | $41.00 | $41.38 | $40.46 | $41.28 | $41.28 | 1,348,885 |
2017-10-30 | $41.12 | $41.41 | $40.75 | $40.88 | $40.88 | 825,833 |
2017-10-27 | $41.44 | $41.80 | $40.74 | $41.14 | $41.14 | 991,725 |
2017-10-26 | $40.79 | $41.61 | $40.28 | $41.43 | $41.43 | 672,808 |
2017-10-25 | $40.98 | $41.21 | $40.23 | $40.60 | $40.60 | 591,050 |
2017-10-24 | $41.00 | $41.40 | $40.77 | $41.10 | $41.10 | 457,646 |
2017-10-23 | $41.20 | $41.49 | $40.68 | $40.93 | $40.93 | 559,468 |
2017-10-20 | $41.20 | $41.51 | $41.09 | $41.25 | $41.25 | 505,781 |
2017-10-19 | $40.96 | $41.23 | $40.51 | $41.19 | $41.19 | 443,683 |
2017-10-18 | $41.82 | $42.00 | $40.98 | $41.02 | $41.02 | 453,814 |
2017-10-17 | $41.12 | $41.66 | $41.00 | $41.62 | $41.62 | 943,459 |
2017-10-16 | $41.50 | $41.71 | $41.08 | $41.14 | $41.14 | 684,767 |
2017-10-13 | $41.88 | $42.07 | $41.44 | $41.55 | $41.55 | 827,733 |
2017-10-12 | $41.40 | $42.07 | $41.23 | $41.71 | $41.71 | 772,850 |
2017-10-11 | $42.06 | $42.19 | $41.37 | $41.41 | $41.41 | 804,093 |
2017-10-10 | $42.28 | $42.47 | $41.73 | $41.87 | $41.87 | 560,007 |
2017-10-09 | $42.31 | $42.98 | $42.08 | $42.13 | $42.13 | 926,950 |
2017-10-06 | $41.42 | $42.41 | $41.30 | $42.12 | $42.12 | 1,124,849 |
2017-10-05 | $41.75 | $42.05 | $41.04 | $41.69 | $41.69 | 1,044,077 |
2017-10-04 | $41.03 | $42.06 | $40.97 | $41.91 | $41.91 | 1,236,765 |
2017-10-03 | $40.80 | $41.09 | $40.43 | $40.95 | $40.95 | 1,202,125 |
2017-10-02 | $40.21 | $40.77 | $39.90 | $40.60 | $40.60 | 875,991 |
2017-09-29 | $39.67 | $40.89 | $39.67 | $40.21 | $40.21 | 2,177,223 |
2017-09-28 | $39.16 | $40.04 | $38.92 | $39.62 | $39.62 | 1,252,849 |
2017-09-27 | $39.33 | $39.91 | $39.08 | $39.18 | $39.18 | 779,354 |
2017-09-26 | $39.60 | $39.83 | $38.76 | $39.02 | $39.02 | 1,176,131 |
2017-09-25 | $38.77 | $39.17 | $38.25 | $39.11 | $39.11 | 2,537,138 |
2017-09-22 | $39.44 | $40.17 | $39.10 | $39.10 | $39.10 | 723,958 |
2017-09-21 | $40.09 | $40.34 | $39.63 | $39.92 | $39.92 | 858,088 |
2017-09-20 | $39.79 | $40.45 | $39.73 | $40.28 | $40.28 | 599,641 |
2017-09-19 | $40.96 | $40.96 | $39.83 | $40.02 | $40.02 | 1,810,352 |
2017-09-18 | $40.56 | $40.98 | $40.30 | $40.77 | $40.77 | 908,426 |
2017-09-15 | $39.80 | $40.64 | $39.58 | $40.34 | $40.34 | 1,390,642 |
2017-09-14 | $38.75 | $40.09 | $38.52 | $40.00 | $40.00 | 1,334,284 |
2017-09-13 | $40.21 | $40.46 | $38.13 | $39.05 | $39.05 | 3,937,528 |
2017-09-12 | $39.41 | $40.95 | $38.80 | $40.61 | $40.61 | 1,621,629 |
2017-09-11 | $38.24 | $39.17 | $38.00 | $39.11 | $39.11 | 780,182 |
2017-09-08 | $38.72 | $38.79 | $37.68 | $37.80 | $37.80 | 826,567 |
2017-09-07 | $38.79 | $39.22 | $38.45 | $38.84 | $38.84 | 540,881 |
2017-09-06 | $39.21 | $39.29 | $38.48 | $38.80 | $38.80 | 550,752 |
2017-09-05 | $39.66 | $39.78 | $38.60 | $39.04 | $39.04 | 451,303 |
2017-09-01 | $39.82 | $39.95 | $39.41 | $39.67 | $39.67 | 887,877 |
2017-08-31 | $39.56 | $39.92 | $39.20 | $39.62 | $39.62 | 697,871 |
2017-08-30 | $39.73 | $39.73 | $39.00 | $39.40 | $39.40 | 600,972 |
2017-08-29 | $37.82 | $39.60 | $37.76 | $39.44 | $39.44 | 1,275,176 |
2017-08-28 | $38.02 | $38.36 | $37.69 | $38.21 | $38.21 | 560,874 |
2017-08-25 | $38.75 | $39.01 | $37.88 | $37.92 | $37.92 | 1,058,505 |
2017-08-24 | $38.73 | $38.85 | $38.00 | $38.48 | $38.48 | 1,114,117 |
2017-08-23 | $37.84 | $38.46 | $37.84 | $38.32 | $38.32 | 1,013,200 |
2017-08-22 | $38.63 | $38.74 | $38.13 | $38.20 | $38.20 | 1,069,787 |
2017-08-21 | $38.69 | $38.89 | $38.17 | $38.62 | $38.62 | 1,926,241 |
2017-08-18 | $39.07 | $39.21 | $38.24 | $38.64 | $38.64 | 1,059,438 |
2017-08-17 | $40.23 | $40.42 | $38.81 | $38.99 | $38.99 | 1,456,257 |
2017-08-16 | $41.04 | $41.22 | $40.30 | $40.51 | $40.51 | 1,398,156 |
2017-08-15 | $41.65 | $42.12 | $40.77 | $40.85 | $40.85 | 1,700,888 |
2017-08-14 | $41.94 | $42.00 | $41.32 | $41.58 | $41.58 | 1,088,914 |
2017-08-11 | $40.48 | $42.25 | $40.42 | $40.97 | $40.97 | 1,680,839 |
2017-08-10 | $43.53 | $43.55 | $40.06 | $40.50 | $40.50 | 3,735,817 |
2017-08-09 | $45.03 | $45.25 | $42.99 | $43.59 | $43.59 | 5,355,379 |
2017-08-08 | $47.33 | $48.73 | $46.74 | $47.93 | $47.93 | 3,296,951 |
2017-08-07 | $45.51 | $47.80 | $45.51 | $47.50 | $47.50 | 1,927,110 |
2017-08-04 | $45.52 | $45.86 | $45.04 | $45.24 | $45.24 | 885,129 |
2017-08-03 | $45.62 | $45.95 | $45.19 | $45.42 | $45.42 | 450,785 |
2017-08-02 | $45.76 | $45.76 | $44.58 | $45.46 | $45.46 | 772,196 |
2017-08-01 | $45.60 | $45.83 | $44.58 | $45.47 | $45.47 | 892,276 |
2017-07-31 | $45.39 | $45.43 | $44.36 | $45.16 | $45.16 | 783,455 |
2017-07-28 | $44.68 | $45.51 | $44.35 | $45.22 | $45.22 | 543,559 |
2017-07-27 | $45.62 | $46.01 | $44.20 | $44.92 | $44.92 | 851,688 |
2017-07-26 | $45.76 | $45.76 | $45.07 | $45.44 | $45.44 | 995,980 |
2017-07-25 | $44.76 | $45.79 | $44.30 | $45.56 | $45.56 | 912,718 |
2017-07-24 | $44.59 | $44.86 | $44.20 | $44.73 | $44.73 | 860,507 |
2017-07-21 | $44.55 | $44.73 | $44.17 | $44.43 | $44.43 | 979,519 |
2017-07-20 | $45.96 | $45.98 | $44.43 | $44.56 | $44.56 | 1,425,472 |
2017-07-19 | $46.55 | $46.73 | $45.47 | $45.63 | $45.63 | 1,480,134 |
2017-07-18 | $46.92 | $47.01 | $46.04 | $46.52 | $46.52 | 1,327,386 |
2017-07-17 | $46.60 | $47.36 | $46.58 | $47.10 | $47.10 | 2,632,700 |
2017-07-14 | $45.83 | $47.50 | $45.67 | $46.52 | $46.52 | 3,172,355 |
2017-07-13 | $44.22 | $45.31 | $43.39 | $44.92 | $44.92 | 3,048,328 |
2017-07-12 | $46.32 | $46.55 | $43.61 | $44.32 | $44.32 | 4,888,008 |
2017-07-11 | $46.16 | $46.48 | $45.25 | $46.15 | $46.15 | 2,084,357 |
2017-07-10 | $46.56 | $46.94 | $46.12 | $46.15 | $46.15 | 1,915,432 |
2017-07-07 | $47.20 | $47.78 | $46.39 | $46.50 | $46.50 | 1,734,853 |
2017-07-06 | $48.23 | $48.37 | $47.17 | $47.29 | $47.29 | 1,176,415 |
2017-07-05 | $48.94 | $49.30 | $48.17 | $48.72 | $48.72 | 950,389 |
2017-07-03 | $49.36 | $49.36 | $48.40 | $48.86 | $48.86 | 801,502 |
2017-06-30 | $48.28 | $49.14 | $47.95 | $49.01 | $49.01 | 1,101,301 |
2017-06-29 | $48.61 | $48.79 | $47.23 | $48.02 | $48.02 | 979,717 |
2017-06-28 | $48.67 | $48.93 | $47.86 | $48.72 | $48.72 | 1,034,617 |
2017-06-27 | $49.85 | $50.39 | $48.09 | $48.18 | $48.18 | 1,995,682 |
2017-06-26 | $50.95 | $51.23 | $49.83 | $50.32 | $50.32 | 1,999,614 |
2017-06-23 | $49.26 | $51.12 | $49.00 | $51.04 | $51.04 | 1,939,718 |
2017-06-22 | $48.71 | $49.30 | $47.88 | $49.26 | $49.26 | 1,364,674 |
2017-06-21 | $47.74 | $49.08 | $47.64 | $48.48 | $48.48 | 2,421,470 |
2017-06-20 | $46.94 | $47.61 | $46.50 | $47.55 | $47.55 | 1,609,256 |
2017-06-19 | $45.75 | $46.86 | $45.73 | $46.76 | $46.76 | 1,302,322 |
2017-06-16 | $45.76 | $45.95 | $45.17 | $45.65 | $45.65 | 802,774 |
2017-06-15 | $45.05 | $45.74 | $44.74 | $45.57 | $45.57 | 1,016,681 |
2017-06-14 | $45.68 | $46.06 | $45.08 | $45.76 | $45.76 | 1,655,501 |
2017-06-13 | $44.53 | $45.53 | $44.53 | $45.24 | $45.24 | 1,797,315 |
2017-06-12 | $43.68 | $44.63 | $43.10 | $44.44 | $44.44 | 1,387,449 |
2017-06-09 | $45.49 | $45.79 | $43.36 | $44.44 | $44.44 | 3,935,678 |
2017-06-08 | $45.25 | $45.71 | $44.52 | $45.50 | $45.50 | 1,171,728 |
2017-06-07 | $45.24 | $45.83 | $44.80 | $45.54 | $45.54 | 1,173,235 |
2017-06-06 | $44.66 | $45.85 | $44.41 | $45.21 | $45.21 | 1,125,143 |
2017-06-05 | $44.97 | $45.15 | $44.66 | $44.73 | $44.73 | 570,947 |
2017-06-02 | $44.39 | $45.31 | $44.36 | $45.06 | $45.06 | 708,876 |
2017-06-01 | $43.75 | $44.75 | $43.21 | $44.70 | $44.70 | 1,332,721 |
2017-05-31 | $43.52 | $43.78 | $42.86 | $43.52 | $43.52 | 1,258,387 |
2017-05-30 | $43.41 | $43.64 | $43.08 | $43.49 | $43.49 | 936,063 |
2017-05-26 | $43.38 | $43.50 | $42.93 | $43.34 | $43.34 | 1,139,569 |
2017-05-25 | $43.92 | $43.92 | $43.13 | $43.23 | $43.23 | 1,116,244 |
2017-05-24 | $42.57 | $43.80 | $42.42 | $43.54 | $43.54 | 2,064,905 |
2017-05-23 | $41.32 | $42.66 | $41.13 | $42.63 | $42.63 | 1,952,747 |
2017-05-22 | $41.07 | $41.73 | $41.07 | $41.27 | $41.27 | 1,362,415 |
2017-05-19 | $41.92 | $42.46 | $40.98 | $41.04 | $41.04 | 1,609,030 |
2017-05-18 | $41.37 | $41.93 | $41.00 | $41.53 | $41.53 | 1,666,211 |
2017-05-17 | $43.52 | $43.79 | $41.30 | $41.37 | $41.37 | 2,406,106 |
2017-05-16 | $43.24 | $44.49 | $42.96 | $44.39 | $44.39 | 1,559,299 |
2017-05-15 | $42.92 | $43.81 | $42.89 | $43.29 | $43.29 | 933,236 |
2017-05-12 | $43.08 | $43.45 | $42.78 | $42.87 | $42.87 | 1,047,609 |
2017-05-11 | $42.86 | $43.44 | $42.63 | $43.23 | $43.23 | 1,029,527 |
2017-05-10 | $42.88 | $43.19 | $42.55 | $43.10 | $43.10 | 1,283,886 |
2017-05-09 | $43.54 | $43.54 | $42.20 | $42.64 | $42.64 | 1,908,800 |
2017-05-08 | $43.95 | $43.97 | $43.13 | $43.56 | $43.56 | 1,332,205 |
2017-05-05 | $41.66 | $44.00 | $41.28 | $43.97 | $43.97 | 4,884,599 |
2017-05-04 | $39.32 | $40.79 | $39.09 | $40.23 | $40.23 | 3,333,921 |
2017-05-03 | $39.52 | $39.58 | $38.93 | $39.35 | $39.35 | 1,114,348 |
2017-05-02 | $39.97 | $40.09 | $38.98 | $39.75 | $39.75 | 1,105,435 |
2017-05-01 | $39.40 | $40.10 | $39.06 | $39.92 | $39.92 | 1,810,131 |
2017-04-28 | $39.64 | $39.77 | $38.94 | $39.00 | $39.00 | 1,253,900 |
2017-04-27 | $38.60 | $40.29 | $38.60 | $39.55 | $39.55 | 2,622,868 |
2017-04-26 | $37.68 | $38.66 | $37.65 | $38.62 | $38.62 | 1,847,978 |
2017-04-25 | $37.08 | $37.68 | $36.87 | $37.59 | $37.59 | 1,078,924 |
2017-04-24 | $36.73 | $37.07 | $36.51 | $36.87 | $36.87 | 898,570 |
2017-04-21 | $36.40 | $36.64 | $36.25 | $36.61 | $36.61 | 646,546 |
2017-04-20 | $36.00 | $36.41 | $35.89 | $36.33 | $36.33 | 856,436 |
2017-04-19 | $35.89 | $36.17 | $35.75 | $36.14 | $36.14 | 516,804 |
2017-04-18 | $35.07 | $35.70 | $34.87 | $35.65 | $35.65 | 862,877 |
2017-04-17 | $34.59 | $35.13 | $34.52 | $35.12 | $35.12 | 625,050 |
2017-04-13 | $34.45 | $34.90 | $34.29 | $34.62 | $34.62 | 668,087 |
2017-04-12 | $34.57 | $35.00 | $34.40 | $34.47 | $34.47 | 998,926 |
2017-04-11 | $34.41 | $34.66 | $34.29 | $34.51 | $34.51 | 577,456 |
2017-04-10 | $34.09 | $34.68 | $33.95 | $34.52 | $34.52 | 969,165 |
2017-04-07 | $34.00 | $34.25 | $33.77 | $34.12 | $34.12 | 772,648 |
2017-04-06 | $33.52 | $33.97 | $33.32 | $33.91 | $33.91 | 977,050 |
2017-04-05 | $33.90 | $34.14 | $33.30 | $33.47 | $33.47 | 1,290,209 |
2017-04-04 | $33.75 | $33.95 | $33.50 | $33.93 | $33.93 | 754,091 |
2017-04-03 | $33.59 | $34.14 | $33.53 | $33.75 | $33.75 | 848,344 |
2017-03-31 | $33.06 | $33.74 | $33.02 | $33.67 | $33.67 | 905,054 |
2017-03-30 | $33.45 | $33.53 | $32.87 | $33.28 | $33.28 | 1,027,039 |
2017-03-29 | $32.86 | $33.71 | $32.86 | $33.54 | $33.54 | 821,747 |
2017-03-28 | $33.81 | $33.92 | $32.56 | $32.94 | $32.94 | 1,593,296 |
2017-03-27 | $33.05 | $34.00 | $32.91 | $33.85 | $33.85 | 797,790 |
2017-03-24 | $33.66 | $34.02 | $33.25 | $33.71 | $33.71 | 1,134,880 |
2017-03-23 | $35.19 | $35.19 | $33.43 | $33.53 | $33.53 | 3,454,648 |
2017-03-22 | $35.11 | $35.64 | $35.03 | $35.29 | $35.29 | 1,100,580 |
2017-03-21 | $36.31 | $36.48 | $35.16 | $35.17 | $35.17 | 1,528,986 |
2017-03-20 | $36.35 | $36.51 | $36.08 | $36.24 | $36.24 | 603,400 |
2017-03-17 | $36.65 | $36.65 | $36.25 | $36.36 | $36.36 | 617,699 |
2017-03-16 | $36.77 | $36.97 | $36.45 | $36.69 | $36.69 | 739,046 |
2017-03-15 | $36.04 | $36.82 | $35.63 | $36.75 | $36.75 | 760,116 |
2017-03-14 | $36.05 | $36.06 | $35.45 | $35.92 | $35.92 | 659,099 |
2017-03-13 | $35.58 | $36.16 | $35.42 | $36.13 | $36.13 | 756,128 |
2017-03-10 | $35.57 | $35.63 | $35.08 | $35.30 | $35.30 | 601,561 |
2017-03-09 | $34.82 | $35.44 | $34.75 | $35.22 | $35.22 | 924,055 |
2017-03-08 | $35.13 | $35.31 | $34.88 | $34.97 | $34.97 | 447,159 |
2017-03-07 | $34.64 | $35.26 | $34.55 | $35.16 | $35.16 | 864,837 |
2017-03-06 | $34.74 | $34.90 | $34.40 | $34.80 | $34.80 | 584,240 |
2017-03-03 | $34.47 | $34.86 | $34.16 | $34.85 | $34.85 | 719,459 |
2017-03-02 | $35.17 | $35.25 | $34.58 | $34.63 | $34.63 | 768,857 |
2017-03-01 | $34.12 | $35.45 | $34.05 | $35.39 | $35.39 | 1,804,378 |
2017-02-28 | $34.77 | $34.93 | $33.84 | $33.94 | $33.94 | 1,393,347 |
2017-02-27 | $35.09 | $35.36 | $34.69 | $34.95 | $34.95 | 1,716,833 |
2017-02-24 | $35.06 | $35.48 | $34.80 | $35.17 | $35.17 | 1,242,433 |
2017-02-23 | $35.95 | $36.17 | $34.95 | $35.34 | $35.34 | 1,164,639 |
2017-02-22 | $35.15 | $36.37 | $35.15 | $35.97 | $35.97 | 1,573,024 |
2017-02-21 | $35.47 | $35.64 | $34.75 | $35.31 | $35.31 | 1,069,942 |
2017-02-17 | $35.02 | $35.49 | $34.98 | $35.39 | $35.39 | 661,014 |
2017-02-16 | $36.19 | $36.32 | $34.99 | $35.19 | $35.19 | 1,382,715 |
2017-02-15 | $36.30 | $36.48 | $35.92 | $36.01 | $36.01 | 1,226,883 |
2017-02-14 | $36.39 | $37.02 | $35.76 | $36.30 | $36.30 | 3,342,182 |
2017-02-13 | $34.55 | $35.31 | $34.52 | $35.19 | $35.19 | 1,872,598 |
2017-02-10 | $34.05 | $34.57 | $33.73 | $34.42 | $34.42 | 1,709,726 |
2017-02-09 | $34.60 | $34.88 | $32.90 | $34.01 | $34.01 | 3,002,011 |
2017-02-08 | $34.37 | $35.01 | $33.47 | $34.52 | $34.52 | 6,849,780 |
2017-02-07 | $36.74 | $38.05 | $36.74 | $36.87 | $36.87 | 2,918,003 |
2017-02-06 | $36.08 | $36.99 | $36.02 | $36.62 | $36.62 | 2,543,010 |
2017-02-03 | $35.62 | $36.08 | $35.36 | $35.93 | $35.93 | 1,441,776 |
2017-02-02 | $35.16 | $35.61 | $34.82 | $35.35 | $35.35 | 930,895 |
2017-02-01 | $35.39 | $35.85 | $34.74 | $35.20 | $35.20 | 1,532,570 |
2017-01-31 | $35.86 | $35.98 | $35.02 | $35.38 | $35.38 | 999,639 |
2017-01-30 | $36.13 | $36.28 | $35.51 | $35.87 | $35.87 | 1,083,122 |
2017-01-27 | $36.65 | $36.97 | $36.27 | $36.36 | $36.36 | 804,737 |
2017-01-26 | $36.66 | $36.84 | $36.11 | $36.66 | $36.66 | 753,192 |
2017-01-25 | $37.20 | $37.41 | $36.59 | $36.63 | $36.63 | 1,086,075 |
2017-01-24 | $37.04 | $37.44 | $37.01 | $37.05 | $37.05 | 944,497 |
2017-01-23 | $36.90 | $37.34 | $36.78 | $37.05 | $37.05 | 1,477,447 |
2017-01-20 | $36.76 | $37.24 | $36.74 | $36.77 | $36.77 | 1,030,858 |
2017-01-19 | $36.73 | $36.95 | $36.57 | $36.60 | $36.60 | 702,506 |
2017-01-18 | $36.61 | $36.82 | $36.31 | $36.55 | $36.55 | 954,526 |
2017-01-17 | $37.45 | $37.57 | $36.19 | $36.51 | $36.51 | 2,163,358 |
2017-01-13 | $36.46 | $37.73 | $36.18 | $37.57 | $37.57 | 1,784,884 |
2017-01-12 | $36.23 | $37.00 | $35.78 | $36.93 | $36.93 | 1,537,382 |
2017-01-11 | $36.71 | $36.71 | $35.67 | $36.08 | $36.08 | 1,762,394 |
2017-01-10 | $37.10 | $37.19 | $36.53 | $36.65 | $36.65 | 1,421,310 |
2017-01-09 | $36.92 | $37.18 | $36.46 | $36.95 | $36.95 | 1,753,957 |
2017-01-06 | $36.61 | $36.81 | $35.88 | $36.70 | $36.70 | 1,423,946 |
2017-01-05 | $36.88 | $37.08 | $36.06 | $36.42 | $36.42 | 2,069,475 |
2017-01-04 | $37.17 | $37.46 | $36.77 | $37.09 | $37.09 | 1,120,368 |
2017-01-03 | $36.25 | $37.28 | $36.10 | $37.22 | $37.22 | 1,689,602 |
2016-12-30 | $37.25 | $37.30 | $36.33 | $36.47 | $36.47 | 880,085 |
2016-12-29 | $37.16 | $37.43 | $36.84 | $36.98 | $36.98 | 528,163 |
2016-12-28 | $37.68 | $37.68 | $36.77 | $37.18 | $37.18 | 632,947 |
2016-12-27 | $37.36 | $37.75 | $37.26 | $37.66 | $37.66 | 506,723 |
2016-12-23 | $36.60 | $37.24 | $36.30 | $37.23 | $37.23 | 1,568,695 |
2016-12-22 | $38.05 | $38.34 | $36.35 | $36.60 | $36.60 | 1,758,971 |
2016-12-21 | $38.89 | $39.00 | $38.02 | $38.34 | $38.34 | 1,248,400 |
2016-12-20 | $38.40 | $38.88 | $37.97 | $38.81 | $38.81 | 1,145,711 |
2016-12-19 | $37.83 | $38.43 | $37.29 | $38.13 | $38.13 | 899,880 |
2016-12-16 | $38.08 | $38.20 | $37.29 | $37.63 | $37.63 | 1,159,573 |
2016-12-15 | $36.90 | $39.05 | $36.55 | $38.04 | $38.04 | 3,577,738 |
2016-12-14 | $36.53 | $37.00 | $36.17 | $36.69 | $36.69 | 1,620,558 |
2016-12-13 | $36.35 | $37.01 | $36.16 | $36.40 | $36.40 | 1,048,947 |
2016-12-12 | $36.90 | $37.16 | $36.16 | $36.28 | $36.28 | 1,214,291 |
2016-12-09 | $37.11 | $37.46 | $36.54 | $36.91 | $36.91 | 1,175,111 |
2016-12-08 | $37.25 | $37.87 | $36.89 | $36.97 | $36.97 | 2,294,089 |
2016-12-07 | $37.09 | $37.99 | $36.36 | $37.58 | $37.58 | 3,999,591 |
2016-12-06 | $34.00 | $37.84 | $34.00 | $37.40 | $37.40 | 10,549,470 |
2016-12-05 | $34.08 | $34.94 | $33.61 | $34.77 | $34.77 | 662,752 |
2016-12-02 | $33.88 | $34.59 | $33.66 | $33.87 | $33.87 | 774,759 |
2016-12-01 | $35.84 | $35.92 | $33.43 | $33.85 | $33.85 | 3,267,856 |
2016-11-30 | $36.37 | $36.54 | $35.79 | $35.92 | $35.92 | 1,555,058 |
2016-11-29 | $35.98 | $36.45 | $35.53 | $36.01 | $36.01 | 767,939 |
2016-11-28 | $36.33 | $36.43 | $35.69 | $35.93 | $35.93 | 829,506 |
2016-11-25 | $36.93 | $37.09 | $36.32 | $36.43 | $36.43 | 357,200 |
2016-11-23 | $35.91 | $37.54 | $35.78 | $36.94 | $36.94 | 1,299,404 |
2016-11-22 | $36.33 | $36.42 | $35.67 | $36.19 | $36.19 | 650,265 |
2016-11-21 | $36.08 | $36.41 | $35.48 | $36.30 | $36.30 | 1,247,579 |
2016-11-18 | $36.63 | $36.94 | $35.90 | $36.29 | $36.29 | 1,444,908 |
2016-11-17 | $35.61 | $36.75 | $35.05 | $36.50 | $36.50 | 1,406,628 |
2016-11-16 | $35.31 | $36.00 | $34.80 | $35.39 | $35.39 | 1,132,594 |
2016-11-15 | $35.16 | $36.48 | $34.90 | $35.62 | $35.62 | 1,412,895 |
2016-11-14 | $35.67 | $35.75 | $34.96 | $35.32 | $35.32 | 1,504,533 |
2016-11-11 | $34.57 | $35.50 | $33.86 | $35.45 | $35.45 | 1,328,784 |
2016-11-10 | $36.00 | $37.14 | $34.43 | $34.51 | $34.51 | 2,648,102 |
2016-11-09 | $34.72 | $35.94 | $34.30 | $35.88 | $35.88 | 984,805 |
2016-11-08 | $35.23 | $35.97 | $34.69 | $35.48 | $35.48 | 1,001,284 |
2016-11-07 | $34.74 | $35.30 | $34.05 | $35.21 | $35.21 | 1,598,928 |
2016-11-04 | $35.47 | $35.80 | $34.15 | $34.45 | $34.45 | 2,605,128 |
2016-11-03 | $35.00 | $36.75 | $34.85 | $35.47 | $35.47 | 2,260,355 |
2016-11-02 | $32.95 | $35.84 | $32.25 | $35.11 | $35.11 | 4,613,248 |
2016-11-01 | $33.31 | $33.52 | $32.18 | $33.02 | $33.02 | 2,784,689 |
2016-10-31 | $32.61 | $34.07 | $32.59 | $33.36 | $33.36 | 2,542,505 |
2016-10-28 | $31.90 | $32.86 | $31.90 | $32.42 | $32.42 | 1,026,098 |
2016-10-27 | $32.31 | $32.70 | $31.51 | $31.97 | $31.97 | 1,123,782 |
2016-10-26 | $32.71 | $32.87 | $31.92 | $32.21 | $32.21 | 1,108,118 |
2016-10-25 | $34.01 | $34.20 | $32.68 | $32.96 | $32.96 | 1,043,438 |
2016-10-24 | $34.17 | $34.60 | $34.00 | $34.34 | $34.34 | 532,572 |
2016-10-21 | $33.44 | $34.00 | $32.93 | $33.86 | $33.86 | 1,335,430 |
2016-10-20 | $33.52 | $33.69 | $32.75 | $33.51 | $33.51 | 1,033,981 |
2016-10-19 | $33.67 | $33.79 | $33.41 | $33.58 | $33.58 | 655,717 |
2016-10-18 | $33.45 | $33.65 | $33.20 | $33.58 | $33.58 | 1,003,073 |
2016-10-17 | $32.52 | $33.43 | $32.35 | $33.06 | $33.06 | 1,142,786 |
2016-10-14 | $32.17 | $32.98 | $32.15 | $32.68 | $32.68 | 1,057,689 |
2016-10-13 | $32.41 | $32.47 | $31.22 | $32.06 | $32.06 | 2,232,642 |
2016-10-12 | $32.55 | $32.90 | $31.83 | $32.81 | $32.81 | 1,661,763 |
2016-10-11 | $33.51 | $33.77 | $32.44 | $32.68 | $32.68 | 1,240,533 |
2016-10-10 | $33.27 | $33.60 | $32.70 | $33.56 | $33.56 | 926,086 |
2016-10-07 | $33.31 | $34.15 | $33.09 | $33.17 | $33.17 | 1,301,386 |
2016-10-06 | $34.20 | $34.36 | $33.29 | $33.31 | $33.31 | 992,713 |
2016-10-05 | $34.29 | $34.54 | $34.13 | $34.37 | $34.37 | 1,073,259 |
2016-10-04 | $35.08 | $35.08 | $34.21 | $34.39 | $34.39 | 903,713 |
2016-10-03 | $34.36 | $35.00 | $34.34 | $34.93 | $34.93 | 832,534 |
2016-09-30 | $35.95 | $35.97 | $34.30 | $34.65 | $34.65 | 1,799,135 |
2016-09-29 | $36.50 | $36.51 | $35.82 | $35.96 | $35.96 | 803,139 |
2016-09-28 | $35.77 | $36.19 | $35.43 | $36.14 | $36.14 | 950,310 |
2016-09-27 | $35.06 | $35.83 | $35.06 | $35.70 | $35.70 | 613,127 |
2016-09-26 | $35.02 | $35.34 | $34.88 | $35.10 | $35.10 | 488,859 |
2016-09-23 | $35.72 | $35.77 | $35.04 | $35.22 | $35.22 | 674,728 |
2016-09-22 | $35.01 | $35.92 | $34.83 | $35.86 | $35.86 | 1,210,147 |
2016-09-21 | $34.09 | $35.18 | $33.98 | $35.12 | $35.12 | 861,877 |
2016-09-20 | $33.95 | $34.27 | $33.39 | $33.86 | $33.86 | 720,107 |
2016-09-19 | $33.97 | $34.39 | $33.83 | $34.04 | $34.04 | 685,720 |
2016-09-16 | $33.20 | $33.91 | $33.01 | $33.73 | $33.73 | 1,314,348 |
2016-09-15 | $32.96 | $33.54 | $32.65 | $33.29 | $33.29 | 766,938 |
2016-09-14 | $33.08 | $33.64 | $32.87 | $33.03 | $33.03 | 680,953 |
2016-09-13 | $33.35 | $33.50 | $32.77 | $33.19 | $33.19 | 625,603 |
2016-09-12 | $33.32 | $33.86 | $33.03 | $33.55 | $33.55 | 1,206,032 |
2016-09-09 | $34.08 | $34.12 | $33.19 | $33.43 | $33.43 | 1,626,021 |
2016-09-08 | $34.78 | $34.95 | $34.31 | $34.36 | $34.36 | 848,252 |
2016-09-07 | $34.74 | $35.07 | $34.64 | $35.00 | $35.00 | 930,288 |
2016-09-06 | $35.19 | $35.24 | $34.24 | $34.91 | $34.91 | 757,326 |
2016-09-02 | $34.42 | $34.92 | $34.14 | $34.76 | $34.76 | 969,807 |
2016-09-01 | $33.72 | $34.21 | $33.03 | $34.21 | $34.21 | 1,416,864 |
2016-08-31 | $34.17 | $34.53 | $33.54 | $33.85 | $33.85 | 1,357,737 |
2016-08-30 | $34.52 | $34.84 | $34.18 | $34.37 | $34.37 | 422,382 |
2016-08-29 | $34.26 | $34.84 | $34.26 | $34.60 | $34.60 | 394,511 |
2016-08-26 | $34.07 | $34.70 | $33.98 | $34.27 | $34.27 | 840,571 |
2016-08-25 | $33.75 | $34.20 | $33.72 | $33.98 | $33.98 | 650,838 |
2016-08-24 | $34.74 | $35.00 | $33.73 | $33.95 | $33.95 | 1,200,882 |
2016-08-23 | $35.14 | $35.73 | $34.88 | $34.99 | $34.99 | 1,097,636 |
2016-08-22 | $34.65 | $35.20 | $34.55 | $35.05 | $35.05 | 888,882 |
2016-08-19 | $33.75 | $34.96 | $33.52 | $34.91 | $34.91 | 1,275,109 |
2016-08-18 | $34.17 | $34.33 | $33.83 | $34.00 | $34.00 | 786,025 |
2016-08-17 | $33.85 | $34.22 | $32.88 | $34.10 | $34.10 | 2,502,111 |
2016-08-16 | $35.37 | $36.01 | $33.77 | $33.88 | $33.88 | 1,781,391 |
2016-08-15 | $35.21 | $35.80 | $35.17 | $35.57 | $35.57 | 1,024,992 |
2016-08-12 | $35.26 | $35.44 | $34.61 | $35.20 | $35.20 | 2,014,133 |
2016-08-11 | $35.58 | $35.92 | $35.18 | $35.30 | $35.30 | 1,267,286 |
2016-08-10 | $36.32 | $36.69 | $35.28 | $35.32 | $35.32 | 1,487,639 |
2016-08-09 | $37.00 | $37.34 | $36.10 | $36.14 | $36.14 | 2,028,760 |
2016-08-08 | $37.40 | $37.77 | $36.83 | $37.48 | $37.48 | 1,423,187 |
2016-08-05 | $37.64 | $37.65 | $36.25 | $37.40 | $37.40 | 3,462,213 |
2016-08-04 | $39.12 | $39.61 | $38.67 | $39.26 | $39.26 | 2,845,249 |
2016-08-03 | $39.17 | $39.34 | $38.80 | $39.04 | $39.04 | 1,007,262 |
2016-08-02 | $39.85 | $39.85 | $38.70 | $39.31 | $39.31 | 920,425 |
2016-08-01 | $39.38 | $39.88 | $39.03 | $39.84 | $39.84 | 1,131,073 |
2016-07-29 | $39.31 | $39.59 | $38.77 | $39.25 | $39.25 | 1,188,829 |
2016-07-28 | $38.77 | $39.34 | $38.75 | $39.10 | $39.10 | 1,909,925 |
2016-07-27 | $38.62 | $38.87 | $38.27 | $38.70 | $38.70 | 1,626,230 |
2016-07-26 | $37.76 | $38.58 | $37.66 | $38.42 | $38.42 | 1,867,140 |
2016-07-25 | $37.98 | $38.00 | $37.35 | $37.64 | $37.64 | 991,587 |
2016-07-22 | $37.83 | $38.24 | $37.64 | $38.03 | $38.03 | 614,066 |
2016-07-21 | $38.00 | $38.75 | $37.56 | $37.70 | $37.70 | 1,623,373 |
2016-07-20 | $37.66 | $38.23 | $37.31 | $38.05 | $38.05 | 1,455,189 |
2016-07-19 | $37.42 | $37.92 | $37.21 | $37.51 | $37.51 | 841,808 |
2016-07-18 | $37.06 | $37.69 | $37.06 | $37.63 | $37.63 | 593,263 |
2016-07-15 | $37.03 | $37.53 | $36.39 | $37.28 | $37.28 | 922,934 |
2016-07-14 | $36.64 | $37.13 | $36.35 | $37.06 | $37.06 | 1,330,987 |
2016-07-13 | $37.38 | $37.44 | $36.00 | $36.24 | $36.24 | 1,048,303 |
2016-07-12 | $36.89 | $37.08 | $36.56 | $36.67 | $36.67 | 718,116 |
2016-07-11 | $36.10 | $36.80 | $36.10 | $36.47 | $36.47 | 773,990 |
2016-07-08 | $35.71 | $36.19 | $35.68 | $36.16 | $36.16 | 778,260 |
2016-07-07 | $35.00 | $35.85 | $34.80 | $35.45 | $35.45 | 986,055 |
2016-07-06 | $34.80 | $35.33 | $34.51 | $35.08 | $35.08 | 830,047 |
2016-07-05 | $35.51 | $35.64 | $34.60 | $34.99 | $34.99 | 1,123,011 |
2016-07-01 | $36.03 | $36.40 | $35.12 | $35.56 | $35.56 | 1,242,907 |
2016-06-30 | $35.09 | $36.28 | $35.00 | $36.28 | $36.28 | 1,723,210 |
2016-06-29 | $34.24 | $35.33 | $33.91 | $35.17 | $35.17 | 1,610,006 |
2016-06-28 | $33.40 | $34.35 | $33.21 | $33.74 | $33.74 | 1,459,964 |
2016-06-27 | $34.42 | $34.49 | $32.71 | $32.81 | $32.81 | 1,772,981 |
2016-06-24 | $33.90 | $35.04 | $33.90 | $34.58 | $34.58 | 2,596,688 |
2016-06-23 | $34.70 | $35.50 | $34.70 | $35.38 | $35.38 | 1,137,910 |
2016-06-22 | $34.89 | $35.24 | $34.02 | $34.59 | $34.59 | 2,010,814 |
2016-06-21 | $34.61 | $35.17 | $34.39 | $34.66 | $34.66 | 1,653,085 |
2016-06-20 | $34.34 | $35.04 | $34.24 | $34.76 | $34.76 | 1,931,308 |
2016-06-17 | $32.93 | $34.36 | $32.91 | $34.05 | $34.05 | 3,981,536 |
2016-06-16 | $32.69 | $33.38 | $32.52 | $33.07 | $33.07 | 2,406,437 |
2016-06-15 | $32.76 | $33.01 | $32.44 | $32.78 | $32.78 | 1,509,188 |
2016-06-14 | $32.41 | $32.87 | $32.01 | $32.71 | $32.71 | 1,551,317 |
2016-06-13 | $32.60 | $32.91 | $31.85 | $32.40 | $32.40 | 1,949,733 |
2016-06-10 | $32.00 | $32.46 | $31.88 | $32.22 | $32.22 | 1,260,438 |
2016-06-09 | $32.29 | $32.44 | $31.85 | $32.28 | $32.28 | 1,074,677 |
2016-06-08 | $32.00 | $32.65 | $31.66 | $32.50 | $32.50 | 1,515,417 |
2016-06-07 | $32.80 | $33.25 | $31.77 | $32.07 | $32.07 | 4,347,567 |
2016-06-06 | $29.44 | $30.64 | $29.40 | $30.33 | $30.33 | 2,022,089 |
2016-06-03 | $28.89 | $29.45 | $28.38 | $29.33 | $29.33 | 795,891 |
2016-06-02 | $28.17 | $29.25 | $28.17 | $29.14 | $29.14 | 1,653,293 |
2016-06-01 | $28.36 | $28.60 | $27.76 | $28.34 | $28.34 | 1,424,961 |
2016-05-31 | $28.68 | $28.95 | $28.38 | $28.68 | $28.68 | 2,060,534 |
2016-05-27 | $28.08 | $29.37 | $28.08 | $28.60 | $28.60 | 1,197,771 |
2016-05-26 | $28.45 | $28.72 | $27.77 | $28.33 | $28.33 | 835,468 |
2016-05-25 | $28.40 | $28.99 | $28.05 | $28.62 | $28.62 | 670,706 |
2016-05-24 | $27.90 | $28.85 | $27.65 | $28.53 | $28.53 | 1,189,909 |
2016-05-23 | $27.74 | $28.34 | $27.59 | $27.76 | $27.76 | 979,409 |
2016-05-20 | $27.40 | $27.88 | $26.85 | $27.79 | $27.79 | 1,528,593 |
2016-05-19 | $28.42 | $29.42 | $26.70 | $27.33 | $27.33 | 2,469,643 |
2016-05-18 | $27.94 | $28.95 | $26.15 | $28.78 | $28.78 | 3,555,022 |
2016-05-17 | $28.35 | $28.95 | $27.92 | $28.00 | $28.00 | 1,169,420 |
2016-05-16 | $27.74 | $28.49 | $27.45 | $28.36 | $28.36 | 1,221,442 |
2016-05-13 | $27.66 | $28.27 | $27.29 | $27.65 | $27.65 | 876,949 |
2016-05-12 | $27.24 | $27.83 | $27.21 | $27.61 | $27.61 | 634,089 |
2016-05-11 | $27.06 | $27.61 | $26.77 | $27.24 | $27.24 | 542,863 |
2016-05-10 | $26.74 | $27.65 | $26.62 | $27.19 | $27.19 | 1,021,923 |
2016-05-09 | $26.56 | $26.86 | $26.02 | $26.49 | $26.49 | 807,842 |
2016-05-06 | $26.36 | $26.89 | $26.25 | $26.63 | $26.63 | 1,395,541 |
2016-05-05 | $28.15 | $28.46 | $26.50 | $26.72 | $26.72 | 2,680,475 |
2016-05-04 | $28.97 | $29.70 | $28.00 | $28.08 | $28.08 | 8,376,462 |
2016-05-03 | $25.18 | $25.53 | $24.59 | $25.06 | $25.06 | 3,474,756 |
2016-05-02 | $24.04 | $25.35 | $23.42 | $25.09 | $25.09 | 1,898,709 |
2016-04-29 | $23.96 | $24.78 | $23.33 | $24.04 | $24.04 | 1,448,728 |
2016-04-28 | $24.24 | $24.89 | $23.87 | $23.98 | $23.98 | 874,966 |
2016-04-27 | $24.74 | $25.22 | $24.41 | $24.74 | $24.74 | 1,031,082 |
2016-04-26 | $25.03 | $26.27 | $24.63 | $24.85 | $24.85 | 2,519,109 |
2016-04-25 | $24.60 | $24.87 | $24.05 | $24.86 | $24.86 | 1,040,564 |
2016-04-22 | $23.22 | $25.05 | $23.22 | $24.85 | $24.85 | 2,168,400 |
2016-04-21 | $23.28 | $23.86 | $23.23 | $23.33 | $23.33 | 788,926 |
2016-04-20 | $22.38 | $23.91 | $22.10 | $23.24 | $23.24 | 1,639,403 |
2016-04-19 | $21.57 | $22.53 | $21.57 | $22.28 | $22.28 | 810,725 |
2016-04-18 | $21.70 | $22.12 | $21.37 | $21.62 | $21.62 | 601,943 |
2016-04-15 | $21.52 | $21.98 | $21.47 | $21.85 | $21.85 | 407,060 |
2016-04-14 | $21.63 | $21.89 | $21.42 | $21.63 | $21.63 | 824,718 |
2016-04-13 | $20.85 | $21.64 | $20.69 | $21.63 | $21.63 | 658,752 |
2016-04-12 | $20.00 | $20.74 | $19.99 | $20.68 | $20.68 | 1,021,077 |
2016-04-11 | $21.09 | $21.27 | $19.63 | $19.94 | $19.94 | 1,359,693 |
2016-04-08 | $20.86 | $21.22 | $20.57 | $21.09 | $21.09 | 1,792,601 |
2016-04-07 | $21.19 | $21.29 | $20.70 | $20.73 | $20.73 | 1,341,206 |
2016-04-06 | $21.21 | $22.00 | $20.05 | $21.26 | $21.26 | 2,289,037 |
2016-04-05 | $21.73 | $21.87 | $20.87 | $21.08 | $21.08 | 2,099,760 |
2016-04-04 | $23.25 | $23.43 | $22.00 | $22.09 | $22.09 | 1,439,198 |
2016-04-01 | $23.95 | $23.95 | $22.86 | $23.45 | $23.45 | 1,407,518 |
2016-03-31 | $23.05 | $24.00 | $22.81 | $23.73 | $23.73 | 1,458,257 |
2016-03-30 | $23.49 | $23.97 | $23.04 | $23.05 | $23.05 | 773,703 |
2016-03-29 | $22.26 | $23.56 | $22.26 | $23.34 | $23.34 | 1,281,413 |
2016-03-28 | $22.35 | $22.78 | $22.04 | $22.41 | $22.41 | 716,550 |
2016-03-24 | $22.13 | $22.69 | $22.02 | $22.53 | $22.53 | 845,662 |
2016-03-23 | $22.83 | $23.47 | $22.09 | $22.36 | $22.36 | 1,537,451 |
2016-03-22 | $23.60 | $24.50 | $22.81 | $23.02 | $23.02 | 2,375,681 |
2016-03-21 | $22.16 | $23.09 | $22.01 | $22.76 | $22.76 | 834,766 |
2016-03-18 | $22.46 | $22.86 | $22.09 | $22.32 | $22.32 | 1,313,472 |
2016-03-17 | $22.60 | $22.93 | $22.17 | $22.20 | $22.20 | 814,575 |
2016-03-16 | $21.65 | $22.98 | $21.62 | $22.77 | $22.77 | 600,160 |
2016-03-15 | $22.64 | $22.64 | $21.69 | $21.81 | $21.81 | 1,096,444 |
2016-03-14 | $22.70 | $23.02 | $22.56 | $22.87 | $22.87 | 638,790 |
2016-03-11 | $22.72 | $23.12 | $22.46 | $23.08 | $23.08 | 746,568 |
2016-03-10 | $22.67 | $22.75 | $21.86 | $22.52 | $22.52 | 1,141,827 |
2016-03-09 | $24.10 | $24.13 | $22.29 | $22.44 | $22.44 | 2,080,948 |
2016-03-08 | $23.30 | $24.64 | $23.23 | $24.27 | $24.27 | 1,516,710 |
2016-03-07 | $23.00 | $24.19 | $23.00 | $23.55 | $23.55 | 1,180,736 |
2016-03-04 | $23.37 | $24.16 | $22.75 | $23.28 | $23.28 | 1,244,364 |
2016-03-03 | $22.37 | $24.01 | $22.30 | $23.37 | $23.37 | 2,311,451 |
2016-03-02 | $21.83 | $22.52 | $21.82 | $22.38 | $22.38 | 1,622,175 |
2016-03-01 | $22.27 | $22.65 | $21.08 | $21.46 | $21.46 | 2,240,890 |
2016-02-29 | $21.10 | $22.02 | $20.97 | $21.60 | $21.60 | 2,391,478 |
2016-02-26 | $21.00 | $21.26 | $20.31 | $21.01 | $21.01 | 1,594,855 |
2016-02-25 | $20.34 | $21.25 | $20.34 | $21.00 | $21.00 | 1,736,174 |
2016-02-24 | $20.50 | $20.77 | $19.27 | $20.20 | $20.20 | 2,010,628 |
2016-02-23 | $20.50 | $22.14 | $20.45 | $20.77 | $20.77 | 2,906,707 |
2016-02-22 | $20.37 | $20.82 | $19.50 | $20.00 | $20.00 | 2,619,281 |
2016-02-19 | $19.73 | $20.48 | $19.12 | $20.31 | $20.31 | 1,798,339 |
2016-02-18 | $19.29 | $19.95 | $18.84 | $19.55 | $19.55 | 1,984,335 |
2016-02-17 | $18.94 | $20.34 | $18.65 | $19.38 | $19.38 | 1,829,066 |
2016-02-16 | $17.92 | $19.40 | $17.21 | $18.83 | $18.83 | 2,666,363 |
2016-02-12 | $18.00 | $18.56 | $16.61 | $17.81 | $17.81 | 6,570,097 |
2016-02-11 | $16.33 | $18.78 | $16.28 | $17.97 | $17.97 | 5,015,917 |
2016-02-10 | $16.20 | $17.07 | $16.09 | $16.78 | $16.78 | 1,989,849 |
2016-02-09 | $15.67 | $16.61 | $15.62 | $16.20 | $16.20 | 3,074,268 |
2016-02-08 | $16.65 | $16.83 | $15.36 | $16.01 | $16.01 | 4,617,914 |
2016-02-05 | $18.34 | $18.34 | $16.71 | $16.92 | $16.92 | 3,164,870 |
2016-02-04 | $17.62 | $18.46 | $17.16 | $18.43 | $18.43 | 1,819,816 |
2016-02-03 | $18.00 | $18.64 | $17.28 | $17.65 | $17.65 | 1,602,976 |
2016-02-02 | $19.06 | $19.37 | $17.67 | $17.92 | $17.92 | 1,385,903 |
2016-02-01 | $20.47 | $20.51 | $19.06 | $19.25 | $19.25 | 2,040,507 |
2016-01-29 | $19.52 | $20.52 | $19.52 | $20.50 | $20.50 | 1,329,136 |
2016-01-28 | $19.99 | $20.32 | $19.48 | $19.50 | $19.50 | 1,376,321 |
2016-01-27 | $20.01 | $20.55 | $19.59 | $19.65 | $19.65 | 990,006 |
2016-01-26 | $19.65 | $20.17 | $19.15 | $20.12 | $20.12 | 2,062,784 |
2016-01-25 | $20.08 | $20.74 | $19.66 | $19.75 | $19.75 | 1,191,184 |
2016-01-22 | $19.12 | $20.31 | $19.12 | $20.18 | $20.18 | 1,688,923 |
2016-01-21 | $19.69 | $19.73 | $18.85 | $18.94 | $18.94 | 2,048,175 |
2016-01-20 | $20.59 | $20.72 | $19.08 | $19.53 | $19.53 | 2,846,224 |
2016-01-19 | $20.93 | $21.06 | $20.19 | $20.67 | $20.67 | 3,169,035 |
2016-01-15 | $20.40 | $21.20 | $20.16 | $20.83 | $20.83 | 3,363,411 |
2016-01-14 | $21.40 | $21.49 | $19.83 | $20.77 | $20.77 | 2,616,219 |
2016-01-13 | $22.33 | $23.00 | $21.31 | $21.45 | $21.45 | 2,379,424 |
2016-01-12 | $22.17 | $22.51 | $21.73 | $22.34 | $22.34 | 1,225,963 |
2016-01-11 | $22.28 | $22.35 | $21.89 | $22.16 | $22.16 | 1,214,551 |
2016-01-08 | $21.66 | $22.40 | $21.59 | $22.10 | $22.10 | 1,056,597 |
2016-01-07 | $21.49 | $22.02 | $21.43 | $21.50 | $21.50 | 1,178,916 |
2016-01-06 | $21.72 | $22.34 | $21.50 | $21.96 | $21.96 | 1,089,099 |
2016-01-05 | $22.21 | $22.87 | $21.35 | $21.99 | $21.99 | 1,252,559 |
2016-01-04 | $23.08 | $23.33 | $22.07 | $22.11 | $22.11 | 1,504,418 |
2015-12-31 | $24.21 | $24.24 | $23.48 | $23.48 | $23.48 | 1,046,705 |
2015-12-30 | $24.18 | $24.82 | $24.17 | $24.24 | $24.24 | 538,016 |
2015-12-29 | $23.93 | $24.51 | $23.88 | $24.17 | $24.17 | 526,604 |
2015-12-28 | $24.27 | $24.46 | $23.82 | $23.95 | $23.95 | 345,334 |
2015-12-24 | $24.00 | $24.60 | $23.93 | $24.41 | $24.41 | 297,520 |
2015-12-23 | $23.92 | $24.23 | $23.62 | $24.08 | $24.08 | 978,247 |
2015-12-22 | $24.05 | $24.49 | $23.36 | $23.95 | $23.95 | 847,144 |
2015-12-21 | $24.86 | $25.06 | $24.05 | $24.09 | $24.09 | 915,936 |
2015-12-18 | $24.39 | $24.93 | $24.09 | $24.61 | $24.61 | 1,107,925 |
2015-12-17 | $25.46 | $25.46 | $24.03 | $24.43 | $24.43 | 1,359,971 |
2015-12-16 | $24.80 | $25.59 | $24.63 | $25.46 | $25.46 | 1,390,931 |
2015-12-15 | $23.72 | $24.87 | $23.49 | $24.56 | $24.56 | 1,739,462 |
2015-12-14 | $23.15 | $24.05 | $22.80 | $23.55 | $23.55 | 1,106,488 |
2015-12-11 | $23.35 | $24.39 | $23.14 | $23.28 | $23.28 | 1,495,299 |
2015-12-10 | $23.55 | $23.74 | $23.00 | $23.46 | $23.46 | 1,114,835 |
2015-12-09 | $24.63 | $24.89 | $23.26 | $23.57 | $23.57 | 1,805,787 |
2015-12-08 | $24.42 | $25.06 | $24.25 | $24.71 | $24.71 | 1,155,026 |
2015-12-07 | $24.50 | $25.19 | $24.25 | $24.95 | $24.95 | 841,199 |
2015-12-04 | $24.58 | $24.80 | $23.91 | $24.66 | $24.66 | 663,392 |
2015-12-03 | $24.76 | $25.00 | $23.59 | $24.50 | $24.50 | 789,746 |
2015-12-02 | $24.20 | $24.87 | $24.18 | $24.65 | $24.65 | 675,788 |
2015-12-01 | $24.51 | $24.83 | $24.09 | $24.10 | $24.10 | 1,206,740 |
2015-11-30 | $24.82 | $25.25 | $24.16 | $24.65 | $24.65 | 1,432,208 |
2015-11-27 | $24.77 | $24.93 | $24.25 | $24.55 | $24.55 | 272,434 |
2015-11-25 | $24.74 | $25.06 | $24.38 | $24.94 | $24.94 | 605,745 |
2015-11-24 | $23.99 | $24.85 | $23.85 | $24.81 | $24.81 | 508,108 |
2015-11-23 | $25.04 | $25.33 | $24.23 | $24.48 | $24.48 | 929,278 |
2015-11-20 | $25.20 | $25.80 | $25.01 | $25.29 | $25.29 | 625,917 |
2015-11-19 | $25.18 | $25.56 | $25.05 | $25.23 | $25.23 | 654,741 |
2015-11-18 | $24.71 | $25.46 | $24.59 | $25.28 | $25.28 | 758,364 |
2015-11-17 | $23.67 | $24.86 | $23.38 | $24.71 | $24.71 | 1,363,004 |
2015-11-16 | $23.18 | $24.11 | $23.16 | $23.73 | $23.73 | 766,916 |
2015-11-13 | $23.66 | $23.87 | $23.11 | $23.27 | $23.27 | 1,078,477 |
2015-11-12 | $24.33 | $24.39 | $23.64 | $23.79 | $23.79 | 1,118,698 |
2015-11-11 | $24.57 | $24.75 | $24.07 | $24.36 | $24.36 | 840,399 |
2015-11-10 | $25.31 | $25.31 | $24.20 | $24.40 | $24.40 | 1,747,839 |
2015-11-09 | $25.53 | $25.92 | $25.25 | $25.30 | $25.30 | 791,997 |
2015-11-06 | $26.05 | $26.25 | $24.83 | $25.48 | $25.48 | 1,946,046 |
2015-11-05 | $27.64 | $27.64 | $25.31 | $25.79 | $25.79 | 2,527,250 |
2015-11-04 | $27.80 | $28.33 | $26.51 | $27.65 | $27.65 | 6,257,666 |
2015-11-03 | $28.29 | $30.25 | $28.22 | $29.50 | $29.50 | 3,770,217 |
2015-11-02 | $27.75 | $29.43 | $27.75 | $28.46 | $28.46 | 2,002,442 |
2015-10-30 | $27.49 | $28.03 | $26.39 | $27.69 | $27.69 | 1,850,888 |
2015-10-29 | $28.57 | $28.93 | $27.40 | $27.57 | $27.57 | 960,940 |
2015-10-28 | $28.62 | $28.70 | $27.83 | $28.23 | $28.23 | 1,210,996 |
2015-10-27 | $29.37 | $29.67 | $27.85 | $28.46 | $28.46 | 1,659,573 |
2015-10-26 | $30.03 | $30.24 | $29.40 | $29.43 | $29.43 | 1,001,490 |
2015-10-23 | $30.58 | $30.80 | $29.90 | $29.99 | $29.99 | 539,663 |
2015-10-22 | $30.07 | $30.85 | $29.87 | $29.95 | $29.95 | 991,169 |
2015-10-21 | $30.90 | $31.70 | $29.11 | $29.89 | $29.89 | 1,368,779 |
2015-10-20 | $30.62 | $31.58 | $30.62 | $31.16 | $31.16 | 613,345 |
2015-10-19 | $30.47 | $31.12 | $30.32 | $30.66 | $30.66 | 851,986 |
2015-10-16 | $31.35 | $31.59 | $30.13 | $30.45 | $30.45 | 1,238,155 |
2015-10-15 | $31.99 | $32.63 | $30.81 | $31.15 | $31.15 | 1,157,499 |
2015-10-14 | $31.75 | $32.36 | $31.38 | $31.87 | $31.87 | 790,025 |
2015-10-13 | $31.54 | $32.97 | $31.36 | $31.65 | $31.65 | 1,065,968 |
2015-10-12 | $33.37 | $33.62 | $31.11 | $32.00 | $32.00 | 1,386,735 |
2015-10-09 | $31.61 | $33.52 | $31.51 | $33.45 | $33.45 | 2,462,943 |
2015-10-08 | $29.78 | $31.75 | $29.66 | $31.60 | $31.60 | 2,383,455 |
2015-10-07 | $28.72 | $30.13 | $28.12 | $29.99 | $29.99 | 976,710 |
2015-10-06 | $26.89 | $28.96 | $26.89 | $28.55 | $28.55 | 1,142,755 |
2015-10-05 | $26.55 | $27.47 | $26.42 | $27.12 | $27.12 | 515,623 |
2015-10-02 | $25.84 | $26.90 | $25.70 | $26.56 | $26.56 | 1,115,184 |
2015-10-01 | $27.03 | $27.12 | $25.67 | $26.11 | $26.11 | 1,632,852 |
2015-09-30 | $27.70 | $27.87 | $26.53 | $27.00 | $27.00 | 1,465,189 |
2015-09-29 | $27.56 | $28.01 | $27.18 | $27.50 | $27.50 | 986,951 |
2015-09-28 | $27.63 | $28.34 | $26.79 | $27.58 | $27.58 | 1,513,459 |
2015-09-25 | $27.58 | $28.51 | $27.57 | $27.90 | $27.90 | 1,277,501 |
2015-09-24 | $27.41 | $27.51 | $27.05 | $27.26 | $27.26 | 677,987 |
2015-09-23 | $27.35 | $27.61 | $27.00 | $27.49 | $27.49 | 490,193 |
2015-09-22 | $27.08 | $27.67 | $26.88 | $27.26 | $27.26 | 1,014,441 |
2015-09-21 | $28.15 | $28.35 | $27.27 | $27.36 | $27.36 | 1,084,015 |
2015-09-18 | $27.50 | $28.54 | $26.76 | $28.07 | $28.07 | 2,974,082 |
2015-09-17 | $27.61 | $28.06 | $27.27 | $27.91 | $27.91 | 1,120,109 |
2015-09-16 | $27.62 | $27.95 | $27.35 | $27.45 | $27.45 | 1,229,904 |
2015-09-15 | $26.33 | $27.79 | $26.12 | $27.65 | $27.65 | 1,745,971 |
2015-09-14 | $25.90 | $26.50 | $25.75 | $26.12 | $26.12 | 602,556 |
2015-09-11 | $25.33 | $26.00 | $24.70 | $25.87 | $25.87 | 1,554,527 |
2015-09-10 | $24.98 | $26.06 | $24.90 | $25.45 | $25.45 | 1,083,873 |
2015-09-09 | $25.49 | $26.10 | $24.87 | $25.07 | $25.07 | 1,404,680 |
2015-09-08 | $25.48 | $25.85 | $25.23 | $25.24 | $25.24 | 713,285 |