Agree Realty Corp (ADC) Exchange: NYSE
Data as of March 28, 2024
$56.63 ($1.40) 2.53%
Agree Realty Corp - Daily Information
Click for more stock information on Agree Realty Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $54.80 |
Previous Close | $56.63 |
High | $56.71 |
Low | $54.80 |
Adjusted Open | $54.80 |
Previous Adjusted Close | $56.63 |
Adjusted High | $56.71 |
Adjusted Low | $54.80 |
About Agree Realty Corp (ADC)
Agree Realty Corporation is a publicly traded real estate investment trust primarily engaged in the acquisition and development of properties net leased to industry-leading retail tenants. As of December 31, 2020, the Company owned and operated a portfolio of 1,129 properties, located in 46 states and containing approximately 22.7 million square feet of gross leasable area. The Company's common stock is listed on the New York Stock Exchange under the symbol "ADC".
Invest in Agree Realty Corp (ADC)
Historical Stock Data for Agree Realty Corp (ADC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $54.80 | $56.71 | $54.80 | $56.63 | $56.63 | 2,343,152 |
2024-03-14 | $56.34 | $56.49 | $54.96 | $55.23 | $55.23 | 1,336,046 |
2024-03-13 | $57.20 | $57.61 | $56.11 | $56.25 | $56.25 | 1,182,813 |
2024-03-12 | $58.00 | $58.28 | $57.09 | $57.22 | $57.22 | 1,080,491 |
2024-03-11 | $57.65 | $58.29 | $57.44 | $58.19 | $58.19 | 905,272 |
2024-03-08 | $57.68 | $58.12 | $57.48 | $57.63 | $57.63 | 1,355,226 |
2024-03-07 | $57.41 | $57.42 | $56.56 | $57.19 | $57.19 | 1,243,817 |
2024-03-06 | $57.32 | $57.63 | $56.79 | $57.27 | $57.27 | 1,320,000 |
2024-03-05 | $57.14 | $57.49 | $56.81 | $57.11 | $57.11 | 1,155,614 |
2024-03-04 | $56.64 | $57.59 | $56.50 | $57.25 | $57.25 | 1,480,291 |
2024-03-01 | $55.01 | $56.67 | $54.28 | $56.56 | $56.56 | 2,492,833 |
2024-02-29 | $55.67 | $55.96 | $54.94 | $54.95 | $54.95 | 1,741,680 |
2024-02-28 | $55.48 | $55.96 | $55.20 | $55.31 | $55.31 | 926,797 |
2024-02-27 | $56.77 | $56.96 | $55.95 | $56.01 | $55.76 | 1,284,242 |
2024-02-26 | $57.36 | $57.49 | $56.39 | $56.40 | $56.15 | 762,168 |
2024-02-23 | $57.05 | $57.95 | $56.91 | $57.51 | $57.25 | 709,509 |
2024-02-22 | $57.14 | $57.27 | $56.46 | $57.04 | $56.79 | 759,809 |
2024-02-21 | $56.60 | $57.17 | $56.24 | $57.11 | $56.86 | 1,127,515 |
2024-02-20 | $57.05 | $57.31 | $56.10 | $56.27 | $56.02 | 1,202,084 |
2024-02-16 | $57.00 | $57.63 | $56.74 | $57.03 | $56.78 | 948,287 |
2024-02-15 | $56.70 | $57.74 | $56.39 | $57.34 | $57.09 | 1,039,202 |
2024-02-14 | $56.68 | $57.50 | $55.53 | $56.20 | $55.95 | 2,127,124 |
2024-02-13 | $57.25 | $57.75 | $56.48 | $57.31 | $57.06 | 1,410,494 |
2024-02-12 | $57.67 | $58.41 | $57.61 | $58.15 | $57.89 | 1,597,671 |
2024-02-09 | $58.02 | $58.24 | $57.28 | $57.53 | $57.27 | 1,031,655 |
2024-02-08 | $57.99 | $58.51 | $57.88 | $57.97 | $57.71 | 710,059 |
2024-02-07 | $58.23 | $58.52 | $57.85 | $58.13 | $57.87 | 690,491 |
2024-02-06 | $57.67 | $58.40 | $57.59 | $58.25 | $57.99 | 669,727 |
2024-02-05 | $58.75 | $58.75 | $57.61 | $57.74 | $57.48 | 788,584 |
2024-02-02 | $60.72 | $60.76 | $58.98 | $59.38 | $59.12 | 949,785 |
2024-02-01 | $59.61 | $61.26 | $59.30 | $61.21 | $60.94 | 914,124 |
2024-01-31 | $60.09 | $60.61 | $59.42 | $59.61 | $59.34 | 815,881 |
2024-01-30 | $60.20 | $60.36 | $59.42 | $59.90 | $59.63 | 554,924 |
2024-01-29 | $59.49 | $60.58 | $59.36 | $60.50 | $59.98 | 1,254,065 |
2024-01-26 | $59.80 | $59.97 | $59.20 | $59.47 | $58.96 | 423,112 |
2024-01-25 | $59.61 | $59.91 | $59.21 | $59.67 | $59.16 | 1,045,609 |
2024-01-24 | $61.16 | $61.16 | $59.02 | $59.10 | $59.10 | 1,361,566 |
2024-01-23 | $61.42 | $61.65 | $60.16 | $60.53 | $60.53 | 810,293 |
2024-01-22 | $62.00 | $62.37 | $60.77 | $61.16 | $61.16 | 2,058,186 |
2024-01-19 | $60.93 | $61.54 | $60.43 | $61.09 | $61.09 | 797,745 |
2024-01-18 | $61.20 | $61.27 | $60.52 | $60.81 | $60.81 | 944,038 |
2024-01-17 | $61.60 | $62.31 | $60.88 | $61.37 | $61.37 | 814,451 |
2024-01-16 | $62.59 | $63.10 | $62.15 | $62.39 | $62.39 | 598,015 |
2024-01-12 | $63.17 | $63.41 | $62.54 | $62.86 | $62.86 | 440,606 |
2024-01-11 | $62.57 | $62.74 | $61.80 | $62.62 | $62.62 | 1,095,719 |
2024-01-10 | $63.68 | $63.74 | $62.40 | $62.47 | $62.47 | 941,455 |
2024-01-09 | $63.27 | $63.65 | $63.00 | $63.55 | $63.55 | 1,508,480 |
2024-01-08 | $63.29 | $63.93 | $63.10 | $63.71 | $63.71 | 1,016,511 |
2024-01-05 | $62.64 | $63.35 | $62.32 | $63.14 | $63.14 | 1,045,738 |
2024-01-04 | $62.47 | $63.39 | $62.21 | $62.96 | $62.96 | 1,319,953 |
2024-01-03 | $63.13 | $63.21 | $62.24 | $62.52 | $62.52 | 1,659,535 |
2024-01-02 | $62.77 | $63.74 | $62.63 | $63.51 | $63.51 | 987,802 |
2023-12-29 | $63.35 | $63.48 | $62.89 | $62.95 | $62.95 | 749,597 |
2023-12-28 | $62.70 | $63.48 | $62.70 | $63.47 | $63.47 | 612,279 |
2023-12-27 | $62.95 | $63.15 | $62.76 | $62.99 | $62.99 | 952,769 |
2023-12-26 | $62.75 | $63.24 | $62.58 | $63.04 | $63.04 | 585,713 |
2023-12-22 | $62.59 | $63.04 | $62.33 | $62.52 | $62.52 | 658,846 |
2023-12-21 | $62.36 | $62.56 | $61.65 | $62.42 | $62.42 | 703,832 |
2023-12-20 | $61.94 | $62.84 | $61.91 | $61.91 | $61.91 | 1,047,709 |
2023-12-19 | $61.35 | $62.29 | $61.35 | $62.06 | $62.06 | 1,190,136 |
2023-12-18 | $61.70 | $61.91 | $60.88 | $61.09 | $61.09 | 1,022,335 |
2023-12-15 | $61.74 | $62.41 | $61.01 | $61.23 | $61.23 | 3,226,743 |
2023-12-14 | $62.99 | $63.24 | $61.99 | $62.07 | $62.07 | 974,188 |
2023-12-13 | $59.30 | $62.08 | $59.18 | $61.89 | $61.89 | 1,157,134 |
2023-12-12 | $59.31 | $59.70 | $58.91 | $59.36 | $59.36 | 726,542 |
2023-12-11 | $58.53 | $59.56 | $58.28 | $59.30 | $59.30 | 967,314 |
2023-12-08 | $60.36 | $60.57 | $58.81 | $58.89 | $58.89 | 1,226,096 |
2023-12-07 | $60.73 | $60.98 | $60.44 | $60.62 | $60.62 | 434,861 |
2023-12-06 | $61.23 | $61.84 | $60.71 | $60.88 | $60.88 | 786,836 |
2023-12-05 | $61.33 | $61.60 | $60.78 | $60.98 | $60.98 | 1,057,492 |
2023-12-04 | $60.01 | $61.61 | $60.01 | $61.50 | $61.50 | 1,270,671 |
2023-12-01 | $59.06 | $60.15 | $58.94 | $60.11 | $60.11 | 732,712 |
2023-11-30 | $58.36 | $59.49 | $58.29 | $59.21 | $59.21 | 1,242,111 |
2023-11-29 | $58.70 | $59.05 | $58.28 | $58.37 | $58.37 | 888,971 |
2023-11-28 | $58.04 | $59.20 | $57.77 | $58.66 | $58.41 | 1,012,006 |
2023-11-27 | $57.82 | $58.51 | $57.41 | $58.12 | $57.88 | 746,392 |
2023-11-24 | $57.41 | $58.03 | $57.24 | $57.82 | $57.82 | 268,490 |
2023-11-22 | $57.45 | $57.82 | $57.02 | $57.47 | $57.47 | 757,555 |
2023-11-21 | $57.26 | $57.42 | $56.71 | $57.00 | $57.00 | 1,019,726 |
2023-11-20 | $57.75 | $57.89 | $57.35 | $57.50 | $57.50 | 824,988 |
2023-11-17 | $58.62 | $58.70 | $57.71 | $57.87 | $57.87 | 1,148,283 |
2023-11-16 | $58.45 | $58.79 | $58.23 | $58.24 | $58.24 | 668,137 |
2023-11-15 | $57.94 | $58.56 | $57.94 | $58.31 | $58.31 | 603,055 |
2023-11-14 | $57.68 | $59.11 | $57.68 | $58.04 | $58.04 | 711,224 |
2023-11-13 | $56.35 | $56.74 | $55.97 | $56.23 | $56.23 | 478,653 |
2023-11-10 | $57.28 | $57.28 | $56.47 | $56.65 | $56.65 | 714,573 |
2023-11-09 | $58.09 | $58.23 | $56.57 | $56.88 | $56.88 | 629,463 |
2023-11-08 | $57.81 | $58.34 | $57.81 | $58.11 | $58.11 | 514,679 |
2023-11-07 | $58.66 | $58.83 | $57.81 | $57.97 | $57.97 | 642,309 |
2023-11-06 | $58.67 | $58.73 | $58.19 | $58.60 | $58.60 | 766,237 |
2023-11-03 | $59.22 | $59.92 | $58.93 | $58.98 | $58.98 | 925,674 |
2023-11-02 | $57.98 | $58.97 | $57.96 | $58.16 | $58.16 | 1,068,775 |
2023-11-01 | $55.86 | $57.29 | $55.62 | $57.22 | $57.22 | 1,012,605 |
2023-10-31 | $55.18 | $56.42 | $54.69 | $55.94 | $55.94 | 1,592,674 |
2023-10-30 | $54.36 | $54.85 | $52.69 | $54.82 | $54.82 | 1,593,591 |
2023-10-27 | $54.58 | $54.61 | $53.89 | $54.32 | $54.08 | 796,850 |
2023-10-26 | $54.22 | $54.92 | $54.22 | $54.55 | $54.31 | 829,658 |
2023-10-25 | $54.36 | $54.65 | $53.90 | $54.16 | $53.92 | 1,640,796 |
2023-10-24 | $54.23 | $54.67 | $54.00 | $54.52 | $54.28 | 849,455 |
2023-10-23 | $54.41 | $54.77 | $54.00 | $54.01 | $53.77 | 629,666 |
2023-10-20 | $55.09 | $55.59 | $54.79 | $54.81 | $54.56 | 675,441 |
2023-10-19 | $55.15 | $55.74 | $54.78 | $54.95 | $54.70 | 693,819 |
2023-10-18 | $56.43 | $56.50 | $55.44 | $55.49 | $55.24 | 553,207 |
2023-10-17 | $55.48 | $56.91 | $55.40 | $56.71 | $56.46 | 1,089,180 |
2023-10-16 | $55.21 | $56.05 | $54.61 | $55.86 | $55.61 | 902,657 |
2023-10-13 | $54.16 | $54.97 | $53.87 | $54.90 | $54.65 | 772,038 |
2023-10-12 | $54.89 | $54.96 | $53.78 | $53.91 | $53.67 | 1,019,048 |
2023-10-11 | $55.11 | $55.55 | $54.66 | $55.01 | $54.76 | 861,692 |
2023-10-10 | $54.89 | $55.38 | $54.07 | $54.75 | $54.50 | 1,481,355 |
2023-10-09 | $54.49 | $55.66 | $54.49 | $55.13 | $54.88 | 750,668 |
2023-10-06 | $54.85 | $55.31 | $54.46 | $54.65 | $54.65 | 826,289 |
2023-10-05 | $54.50 | $55.42 | $54.23 | $55.34 | $55.34 | 1,065,440 |
2023-10-04 | $54.27 | $54.67 | $53.59 | $54.59 | $54.59 | 698,929 |
2023-10-03 | $53.75 | $54.28 | $53.44 | $54.23 | $54.23 | 1,110,731 |
2023-10-02 | $55.10 | $55.10 | $53.50 | $53.86 | $53.86 | 1,066,899 |
2023-09-29 | $55.85 | $56.08 | $55.01 | $55.24 | $55.24 | 905,031 |
2023-09-28 | $55.23 | $55.65 | $55.02 | $55.20 | $55.20 | 624,558 |
2023-09-27 | $56.31 | $56.76 | $55.02 | $55.26 | $55.02 | 982,747 |
2023-09-26 | $56.47 | $56.60 | $55.10 | $55.18 | $54.94 | 1,160,147 |
2023-09-25 | $57.08 | $57.13 | $56.56 | $56.83 | $56.58 | 999,284 |
2023-09-22 | $57.17 | $57.55 | $56.86 | $56.94 | $56.69 | 796,816 |
2023-09-21 | $59.09 | $59.11 | $57.01 | $57.14 | $56.89 | 850,631 |
2023-09-20 | $59.07 | $59.62 | $58.65 | $58.72 | $58.72 | 514,310 |
2023-09-19 | $58.87 | $59.38 | $58.74 | $58.74 | $58.74 | 516,060 |
2023-09-18 | $59.49 | $59.54 | $58.86 | $58.98 | $58.98 | 551,225 |
2023-09-15 | $60.03 | $60.35 | $59.18 | $59.47 | $59.47 | 1,532,405 |
2023-09-14 | $60.04 | $60.41 | $59.98 | $60.08 | $60.08 | 976,416 |
2023-09-13 | $60.20 | $60.24 | $59.53 | $59.71 | $59.71 | 588,723 |
2023-09-12 | $60.11 | $60.32 | $59.83 | $60.11 | $60.11 | 393,870 |
2023-09-11 | $60.39 | $60.66 | $60.03 | $60.27 | $60.27 | 479,827 |
2023-09-08 | $60.82 | $61.04 | $60.31 | $60.36 | $60.36 | 1,098,527 |
2023-09-07 | $60.35 | $61.00 | $60.27 | $60.60 | $60.60 | 638,860 |
2023-09-06 | $60.40 | $60.52 | $59.91 | $60.31 | $60.31 | 381,237 |
2023-09-05 | $61.18 | $61.19 | $60.09 | $60.18 | $60.18 | 651,775 |
2023-09-01 | $61.95 | $62.07 | $61.27 | $61.40 | $61.40 | 493,310 |
2023-08-31 | $61.90 | $62.20 | $61.73 | $61.82 | $61.82 | 720,123 |
2023-08-30 | $61.87 | $62.13 | $61.72 | $61.98 | $61.98 | 563,690 |
2023-08-29 | $62.09 | $62.26 | $61.71 | $61.95 | $61.71 | 871,972 |
2023-08-28 | $62.10 | $62.91 | $62.07 | $62.12 | $61.88 | 434,789 |
2023-08-25 | $62.00 | $62.37 | $61.94 | $62.11 | $61.87 | 526,146 |
2023-08-24 | $62.42 | $63.08 | $61.88 | $61.92 | $61.68 | 400,421 |
2023-08-23 | $62.26 | $62.59 | $61.96 | $62.33 | $62.09 | 617,889 |
2023-08-22 | $61.47 | $62.08 | $61.30 | $61.94 | $61.94 | 491,524 |
2023-08-21 | $61.12 | $61.65 | $60.79 | $61.44 | $61.44 | 625,870 |
2023-08-18 | $61.06 | $61.70 | $61.01 | $61.37 | $61.37 | 739,812 |
2023-08-17 | $61.60 | $61.95 | $61.25 | $61.30 | $61.30 | 3,136,491 |
2023-08-16 | $61.71 | $62.01 | $61.37 | $61.70 | $61.70 | 809,448 |
2023-08-15 | $62.41 | $62.45 | $61.51 | $61.58 | $61.58 | 818,240 |
2023-08-14 | $63.68 | $63.78 | $62.19 | $62.73 | $62.73 | 622,387 |
2023-08-11 | $63.45 | $64.00 | $63.26 | $63.63 | $63.63 | 654,913 |
2023-08-10 | $64.15 | $64.45 | $63.53 | $63.58 | $63.58 | 554,530 |
2023-08-09 | $63.62 | $64.50 | $63.44 | $64.19 | $64.19 | 403,113 |
2023-08-08 | $64.63 | $64.63 | $63.66 | $63.78 | $63.78 | 563,339 |
2023-08-07 | $64.50 | $65.14 | $64.26 | $64.87 | $64.87 | 954,718 |
2023-08-04 | $65.05 | $66.31 | $64.55 | $64.61 | $64.61 | 1,779,247 |
2023-08-03 | $64.05 | $64.69 | $63.40 | $64.50 | $64.50 | 1,225,462 |
2023-08-02 | $64.50 | $64.60 | $62.67 | $63.05 | $63.05 | 1,634,931 |
2023-08-01 | $64.85 | $65.09 | $64.42 | $64.65 | $64.65 | 589,025 |
2023-07-31 | $65.68 | $66.13 | $64.68 | $64.78 | $64.78 | 1,594,982 |
2023-07-28 | $67.05 | $67.25 | $65.33 | $65.68 | $65.68 | 647,507 |
2023-07-27 | $69.06 | $69.26 | $66.89 | $66.92 | $66.67 | 681,414 |
2023-07-26 | $68.17 | $69.08 | $68.06 | $69.07 | $68.82 | 653,461 |
2023-07-25 | $68.21 | $68.51 | $67.92 | $68.11 | $67.86 | 650,534 |
2023-07-24 | $67.39 | $68.28 | $67.17 | $68.21 | $67.96 | 907,433 |
2023-07-21 | $67.00 | $67.65 | $66.83 | $67.30 | $67.05 | 1,018,998 |
2023-07-20 | $66.49 | $66.98 | $65.90 | $66.84 | $66.59 | 958,744 |
2023-07-19 | $65.81 | $66.57 | $65.55 | $66.14 | $65.90 | 1,360,679 |
2023-07-18 | $65.70 | $65.84 | $65.27 | $65.48 | $65.24 | 764,869 |
2023-07-17 | $65.40 | $65.94 | $65.20 | $65.72 | $65.48 | 737,379 |
2023-07-14 | $65.40 | $65.79 | $65.09 | $65.52 | $65.52 | 580,865 |
2023-07-13 | $65.34 | $65.63 | $65.09 | $65.56 | $65.56 | 610,646 |
2023-07-12 | $65.81 | $66.21 | $65.50 | $65.53 | $65.53 | 1,009,083 |
2023-07-11 | $65.01 | $65.57 | $64.56 | $65.48 | $65.48 | 1,593,826 |
2023-07-10 | $64.96 | $65.26 | $64.54 | $64.79 | $64.79 | 757,371 |
2023-07-07 | $65.35 | $65.62 | $64.89 | $65.11 | $65.11 | 859,118 |
2023-07-06 | $65.76 | $66.04 | $64.75 | $65.66 | $65.66 | 663,420 |
2023-07-05 | $65.84 | $66.65 | $65.39 | $66.29 | $66.29 | 990,753 |
2023-07-03 | $65.40 | $66.30 | $65.19 | $65.86 | $65.86 | 365,381 |
2023-06-30 | $65.75 | $65.86 | $64.70 | $65.39 | $65.39 | 881,438 |
2023-06-29 | $64.52 | $65.54 | $64.39 | $65.47 | $65.47 | 872,604 |
2023-06-28 | $65.68 | $65.68 | $64.59 | $64.99 | $64.75 | 932,328 |
2023-06-27 | $65.64 | $65.97 | $65.30 | $65.56 | $65.32 | 2,381,523 |
2023-06-26 | $65.18 | $65.85 | $65.18 | $65.55 | $65.31 | 919,093 |
2023-06-23 | $65.15 | $65.57 | $64.70 | $65.03 | $64.79 | 11,966,868 |
2023-06-22 | $66.06 | $66.07 | $64.76 | $65.40 | $65.40 | 1,072,061 |
2023-06-21 | $65.31 | $65.62 | $64.60 | $65.19 | $65.19 | 1,026,601 |
2023-06-20 | $65.79 | $65.79 | $64.80 | $65.46 | $65.46 | 779,224 |
2023-06-16 | $65.97 | $66.18 | $65.47 | $65.84 | $65.84 | 1,624,493 |
2023-06-15 | $65.77 | $65.90 | $65.22 | $65.87 | $65.87 | 713,362 |
2023-06-14 | $65.50 | $66.26 | $65.22 | $65.77 | $65.77 | 729,943 |
2023-06-13 | $65.44 | $66.00 | $65.18 | $65.35 | $65.35 | 628,438 |
2023-06-12 | $65.33 | $65.69 | $64.83 | $65.59 | $65.59 | 749,089 |
2023-06-09 | $65.83 | $65.83 | $65.26 | $65.39 | $65.39 | 422,172 |
2023-06-08 | $65.38 | $66.07 | $65.28 | $65.67 | $65.67 | 534,043 |
2023-06-07 | $65.68 | $65.97 | $65.35 | $65.70 | $65.70 | 860,603 |
2023-06-06 | $65.60 | $65.64 | $65.12 | $65.40 | $65.40 | 680,773 |
2023-06-05 | $64.89 | $65.63 | $64.67 | $65.23 | $65.23 | 636,168 |
2023-06-02 | $64.63 | $65.30 | $64.41 | $64.98 | $64.98 | 854,992 |
2023-06-01 | $64.54 | $64.93 | $63.85 | $64.25 | $64.25 | 422,714 |
2023-05-31 | $64.37 | $64.89 | $63.97 | $64.49 | $64.49 | 976,096 |
2023-05-30 | $64.71 | $65.14 | $63.91 | $64.23 | $64.23 | 553,120 |
2023-05-26 | $64.39 | $64.74 | $63.86 | $64.59 | $64.59 | 425,672 |
2023-05-25 | $65.50 | $65.61 | $63.96 | $64.19 | $64.19 | 519,698 |
2023-05-24 | $65.00 | $65.42 | $64.51 | $65.30 | $65.30 | 568,060 |
2023-05-23 | $65.72 | $66.34 | $65.30 | $65.31 | $65.31 | 684,544 |
2023-05-22 | $66.07 | $66.54 | $65.58 | $65.61 | $65.61 | 706,957 |
2023-05-19 | $66.31 | $66.86 | $65.69 | $65.93 | $65.93 | 1,164,758 |
2023-05-18 | $65.65 | $66.22 | $65.36 | $66.06 | $66.06 | 1,027,869 |
2023-05-17 | $65.44 | $65.84 | $64.97 | $65.72 | $65.72 | 820,864 |
2023-05-16 | $66.79 | $66.79 | $65.32 | $65.34 | $65.34 | 343,276 |
2023-05-15 | $67.41 | $67.51 | $66.80 | $66.86 | $66.86 | 432,913 |
2023-05-12 | $66.42 | $67.02 | $66.09 | $66.84 | $66.84 | 439,290 |
2023-05-11 | $66.93 | $67.15 | $66.03 | $66.41 | $66.41 | 476,164 |
2023-05-10 | $68.27 | $68.27 | $66.90 | $67.40 | $67.40 | 731,067 |
2023-05-09 | $67.55 | $67.68 | $66.70 | $67.04 | $67.04 | 707,456 |
2023-05-08 | $67.93 | $68.16 | $67.39 | $67.72 | $67.72 | 516,500 |
2023-05-05 | $68.28 | $68.99 | $67.25 | $68.16 | $68.16 | 822,701 |
2023-05-04 | $66.47 | $67.51 | $66.00 | $67.50 | $67.50 | 821,754 |
2023-05-03 | $67.06 | $67.34 | $66.25 | $66.51 | $66.51 | 783,606 |
2023-05-02 | $67.10 | $67.24 | $66.47 | $66.75 | $66.75 | 743,187 |
2023-05-01 | $67.67 | $68.13 | $67.12 | $67.41 | $67.41 | 429,472 |
2023-04-28 | $67.82 | $68.77 | $67.45 | $67.99 | $67.99 | 728,851 |
2023-04-27 | $66.01 | $67.99 | $66.01 | $67.76 | $67.76 | 652,067 |
2023-04-26 | $66.48 | $67.02 | $66.15 | $66.28 | $66.04 | 504,815 |
2023-04-25 | $66.41 | $67.28 | $66.33 | $66.82 | $66.58 | 576,769 |
2023-04-24 | $67.19 | $67.24 | $66.23 | $66.68 | $66.44 | 347,794 |
2023-04-21 | $67.38 | $67.62 | $66.62 | $67.09 | $66.85 | 249,007 |
2023-04-20 | $67.17 | $67.60 | $66.83 | $67.21 | $66.97 | 435,387 |
2023-04-19 | $66.94 | $67.39 | $66.55 | $67.21 | $66.97 | 342,763 |
2023-04-18 | $67.30 | $67.71 | $66.74 | $67.31 | $67.07 | 528,777 |
2023-04-17 | $66.21 | $67.68 | $66.10 | $67.47 | $67.23 | 653,521 |
2023-04-14 | $66.61 | $67.15 | $65.58 | $66.10 | $66.10 | 809,174 |
2023-04-13 | $66.02 | $66.43 | $65.15 | $66.36 | $66.36 | 836,643 |
2023-04-12 | $67.62 | $67.62 | $65.95 | $66.07 | $66.07 | 651,072 |
2023-04-11 | $67.38 | $67.68 | $66.61 | $67.10 | $67.10 | 674,715 |
2023-04-10 | $66.71 | $67.56 | $66.05 | $67.52 | $67.52 | 559,575 |
2023-04-06 | $67.65 | $67.70 | $66.28 | $66.81 | $66.81 | 484,843 |
2023-04-05 | $67.32 | $67.69 | $66.87 | $67.04 | $67.04 | 453,202 |
2023-04-04 | $67.86 | $68.05 | $67.22 | $67.66 | $67.66 | 1,033,249 |
2023-04-03 | $68.58 | $69.05 | $67.56 | $67.86 | $67.86 | 833,511 |
2023-03-31 | $67.78 | $68.66 | $67.71 | $68.61 | $68.61 | 1,558,347 |
2023-03-30 | $67.82 | $68.23 | $67.23 | $67.51 | $67.51 | 806,950 |
2023-03-29 | $67.54 | $67.80 | $67.04 | $67.55 | $67.31 | 596,514 |
2023-03-28 | $66.68 | $67.55 | $66.40 | $67.22 | $66.98 | 513,247 |
2023-03-27 | $67.47 | $67.47 | $66.58 | $67.00 | $67.00 | 720,292 |
2023-03-24 | $64.92 | $67.11 | $64.65 | $67.09 | $67.09 | 674,630 |
2023-03-23 | $65.20 | $66.03 | $64.80 | $64.94 | $64.94 | 651,586 |
2023-03-22 | $67.04 | $67.19 | $64.94 | $64.95 | $64.95 | 766,020 |
2023-03-21 | $68.40 | $68.82 | $66.75 | $67.27 | $67.27 | 868,577 |
2023-03-20 | $68.93 | $69.33 | $68.44 | $68.84 | $68.84 | 547,455 |
2023-03-17 | $68.28 | $68.69 | $67.03 | $68.36 | $68.36 | 1,705,937 |
2023-03-16 | $68.05 | $69.32 | $67.70 | $68.24 | $68.24 | 785,943 |
2023-03-15 | $67.99 | $69.15 | $67.65 | $68.67 | $68.67 | 915,593 |
2023-03-14 | $69.65 | $69.89 | $68.15 | $68.57 | $68.57 | 1,053,042 |
2023-03-13 | $66.44 | $68.69 | $66.27 | $68.42 | $68.42 | 1,019,436 |
2023-03-10 | $69.33 | $69.70 | $66.43 | $66.78 | $66.78 | 799,713 |
2023-03-09 | $69.60 | $70.15 | $69.16 | $69.40 | $69.40 | 737,446 |
2023-03-08 | $70.25 | $70.55 | $69.62 | $69.81 | $69.81 | 431,240 |
2023-03-07 | $70.44 | $70.57 | $69.73 | $70.09 | $70.09 | 663,258 |
2023-03-06 | $70.70 | $71.12 | $70.40 | $70.51 | $70.51 | 663,128 |
2023-03-03 | $71.01 | $71.01 | $70.38 | $70.62 | $70.62 | 882,381 |
2023-03-02 | $70.06 | $70.59 | $69.67 | $70.49 | $70.49 | 630,520 |
2023-03-01 | $70.45 | $70.60 | $69.19 | $70.06 | $70.06 | 992,294 |
2023-02-28 | $71.29 | $72.04 | $70.77 | $70.78 | $70.78 | 1,489,910 |
2023-02-27 | $72.26 | $72.35 | $70.86 | $71.36 | $71.36 | 624,010 |
2023-02-24 | $72.73 | $73.00 | $71.53 | $71.84 | $71.60 | 526,013 |
2023-02-23 | $73.34 | $73.74 | $72.96 | $73.27 | $73.02 | 529,791 |
2023-02-22 | $73.76 | $74.28 | $72.72 | $73.04 | $72.80 | 708,876 |
2023-02-21 | $74.58 | $74.96 | $73.32 | $73.58 | $73.33 | 798,645 |
2023-02-17 | $74.89 | $75.01 | $73.94 | $74.80 | $74.55 | 897,525 |
2023-02-16 | $73.11 | $75.09 | $72.87 | $74.58 | $74.33 | 680,439 |
2023-02-15 | $73.01 | $74.00 | $72.21 | $73.88 | $73.63 | 797,374 |
2023-02-14 | $72.86 | $72.88 | $71.67 | $71.78 | $71.54 | 930,701 |
2023-02-13 | $72.79 | $73.17 | $72.56 | $72.93 | $72.69 | 853,422 |
2023-02-10 | $71.68 | $73.03 | $71.57 | $72.68 | $72.44 | 768,663 |
2023-02-09 | $73.50 | $73.72 | $71.69 | $71.80 | $71.56 | 945,108 |
2023-02-08 | $73.70 | $73.96 | $73.07 | $73.30 | $73.05 | 1,051,377 |
2023-02-07 | $73.67 | $74.16 | $73.15 | $73.71 | $73.46 | 920,207 |
2023-02-06 | $73.85 | $74.33 | $73.14 | $74.21 | $73.96 | 1,161,427 |
2023-02-03 | $74.50 | $74.50 | $72.81 | $74.07 | $74.07 | 18,277,657 |
2023-02-02 | $74.38 | $75.71 | $74.06 | $74.71 | $74.71 | 1,625,870 |
2023-02-01 | $74.38 | $74.96 | $73.13 | $74.38 | $74.38 | 1,297,058 |
2023-01-31 | $72.19 | $74.83 | $71.34 | $74.63 | $74.63 | 2,249,724 |
2023-01-30 | $73.82 | $74.68 | $73.63 | $74.15 | $74.15 | 531,632 |
2023-01-27 | $74.30 | $74.70 | $74.10 | $74.27 | $74.03 | 509,519 |
2023-01-26 | $74.20 | $74.47 | $73.58 | $74.36 | $74.12 | 380,207 |
2023-01-25 | $73.76 | $74.32 | $73.31 | $74.01 | $73.77 | 487,103 |
2023-01-24 | $73.42 | $74.29 | $73.42 | $73.77 | $73.53 | 450,850 |
2023-01-23 | $74.61 | $74.98 | $73.89 | $74.33 | $74.09 | 565,656 |
2023-01-20 | $74.34 | $74.40 | $73.32 | $74.31 | $74.07 | 394,622 |
2023-01-19 | $73.88 | $74.58 | $73.43 | $74.13 | $73.89 | 586,313 |
2023-01-18 | $74.86 | $75.09 | $73.08 | $73.74 | $73.50 | 557,774 |
2023-01-17 | $75.10 | $75.59 | $74.81 | $74.86 | $74.62 | 1,654,313 |
2023-01-13 | $74.63 | $75.08 | $74.31 | $74.82 | $74.82 | 427,163 |
2023-01-12 | $74.16 | $75.17 | $73.67 | $75.13 | $75.13 | 611,526 |
2023-01-11 | $71.74 | $73.85 | $71.61 | $73.67 | $73.67 | 751,446 |
2023-01-10 | $71.91 | $72.19 | $71.04 | $71.36 | $71.36 | 484,442 |
2023-01-09 | $70.73 | $72.37 | $70.31 | $72.12 | $72.12 | 1,100,761 |
2023-01-06 | $69.17 | $70.79 | $69.17 | $70.78 | $70.78 | 545,077 |
2023-01-05 | $70.45 | $70.52 | $68.78 | $69.04 | $69.04 | 662,274 |
2023-01-04 | $70.79 | $72.02 | $70.39 | $70.65 | $70.65 | 664,320 |
2023-01-03 | $72.01 | $72.01 | $70.03 | $70.58 | $70.58 | 471,670 |
2022-12-30 | $71.13 | $71.38 | $70.11 | $70.93 | $70.93 | 417,249 |
2022-12-29 | $70.63 | $71.62 | $70.55 | $71.39 | $71.39 | 398,622 |
2022-12-28 | $71.43 | $71.66 | $70.32 | $70.45 | $70.21 | 585,234 |
2022-12-27 | $71.51 | $71.65 | $70.84 | $71.20 | $70.96 | 678,705 |
2022-12-23 | $70.57 | $71.54 | $70.11 | $71.50 | $71.50 | 530,658 |
2022-12-22 | $70.92 | $71.26 | $69.56 | $70.56 | $70.56 | 599,694 |
2022-12-21 | $70.08 | $71.49 | $70.03 | $71.03 | $71.03 | 618,943 |
2022-12-20 | $70.20 | $70.31 | $69.53 | $69.83 | $69.83 | 591,352 |
2022-12-19 | $70.51 | $71.08 | $70.14 | $70.30 | $70.30 | 1,128,732 |
2022-12-16 | $70.25 | $71.16 | $69.49 | $70.66 | $70.66 | 5,033,687 |
2022-12-15 | $70.76 | $71.77 | $70.37 | $71.17 | $71.17 | 1,080,121 |
2022-12-14 | $71.32 | $72.22 | $70.93 | $71.23 | $71.23 | 1,015,705 |
2022-12-13 | $72.77 | $73.00 | $71.14 | $71.59 | $71.59 | 899,534 |
2022-12-12 | $71.81 | $71.98 | $71.26 | $71.63 | $71.63 | 943,666 |
2022-12-09 | $72.29 | $72.54 | $71.68 | $71.68 | $71.68 | 574,749 |
2022-12-08 | $72.17 | $72.89 | $71.85 | $72.21 | $72.21 | 686,445 |
2022-12-07 | $71.40 | $72.50 | $71.33 | $71.99 | $71.99 | 994,028 |
2022-12-06 | $70.65 | $71.52 | $70.40 | $71.41 | $71.41 | 1,047,281 |
2022-12-05 | $70.50 | $71.11 | $69.88 | $70.52 | $70.52 | 721,072 |
2022-12-02 | $69.91 | $71.27 | $69.77 | $70.70 | $70.70 | 745,591 |
2022-12-01 | $70.26 | $70.83 | $69.59 | $70.20 | $70.20 | 612,544 |
2022-11-30 | $68.82 | $69.98 | $67.91 | $69.95 | $69.95 | 1,577,426 |
2022-11-29 | $68.08 | $69.18 | $68.00 | $69.04 | $69.04 | 438,708 |
2022-11-28 | $70.32 | $70.49 | $68.28 | $68.43 | $68.19 | 907,065 |
2022-11-25 | $70.30 | $70.51 | $70.02 | $70.47 | $70.47 | 282,105 |
2022-11-23 | $70.67 | $70.87 | $69.95 | $70.31 | $70.31 | 694,660 |
2022-11-22 | $70.29 | $70.95 | $70.18 | $70.66 | $70.66 | 682,446 |
2022-11-21 | $70.00 | $70.72 | $69.85 | $70.30 | $70.30 | 1,115,586 |
2022-11-18 | $70.24 | $70.48 | $69.25 | $69.98 | $69.98 | 910,673 |
2022-11-17 | $68.48 | $69.16 | $67.95 | $69.10 | $69.10 | 758,132 |
2022-11-16 | $69.74 | $69.81 | $68.87 | $68.90 | $68.90 | 521,446 |
2022-11-15 | $70.81 | $70.81 | $68.93 | $69.59 | $69.59 | 818,006 |
2022-11-14 | $69.09 | $70.41 | $68.68 | $69.61 | $69.61 | 744,514 |
2022-11-11 | $70.94 | $70.94 | $68.61 | $69.31 | $69.31 | 1,273,056 |
2022-11-10 | $69.99 | $71.29 | $68.77 | $70.43 | $70.43 | 1,035,206 |
2022-11-09 | $68.18 | $69.70 | $67.89 | $68.61 | $68.61 | 1,018,141 |
2022-11-08 | $68.19 | $68.67 | $67.54 | $68.14 | $68.14 | 1,034,314 |
2022-11-07 | $68.76 | $68.95 | $67.56 | $68.09 | $68.09 | 531,288 |
2022-11-04 | $67.83 | $69.00 | $67.45 | $68.29 | $68.29 | 560,527 |
2022-11-03 | $66.04 | $68.02 | $65.53 | $67.81 | $67.81 | 879,275 |
2022-11-02 | $67.50 | $68.23 | $66.07 | $66.48 | $66.48 | 703,133 |
2022-11-01 | $69.09 | $69.33 | $68.53 | $68.53 | $68.53 | 473,023 |
2022-10-31 | $67.88 | $68.87 | $67.73 | $68.70 | $68.70 | 520,010 |
2022-10-28 | $66.76 | $68.55 | $66.76 | $68.35 | $68.35 | 511,959 |
2022-10-27 | $67.20 | $68.10 | $66.92 | $67.25 | $67.01 | 592,022 |
2022-10-26 | $66.89 | $67.22 | $66.21 | $66.76 | $66.53 | 431,700 |
2022-10-25 | $65.71 | $66.77 | $65.65 | $66.53 | $66.30 | 757,646 |
2022-10-24 | $65.81 | $65.93 | $65.09 | $65.51 | $65.28 | 545,155 |
2022-10-21 | $64.60 | $65.31 | $63.69 | $65.28 | $65.05 | 619,264 |
2022-10-20 | $64.49 | $65.59 | $64.13 | $64.36 | $64.13 | 502,439 |
2022-10-19 | $65.20 | $65.42 | $63.99 | $64.60 | $64.37 | 627,997 |
2022-10-18 | $65.27 | $66.04 | $64.92 | $65.75 | $65.52 | 702,468 |
2022-10-17 | $64.48 | $65.42 | $64.14 | $64.47 | $64.24 | 834,106 |
2022-10-14 | $66.82 | $67.13 | $63.34 | $63.49 | $63.49 | 713,681 |
2022-10-13 | $64.70 | $66.02 | $64.10 | $65.89 | $65.89 | 570,732 |
2022-10-12 | $65.19 | $65.99 | $64.20 | $65.52 | $65.52 | 560,274 |
2022-10-11 | $63.90 | $65.36 | $63.72 | $65.24 | $65.24 | 732,008 |
2022-10-10 | $65.03 | $65.40 | $64.20 | $64.22 | $64.22 | 838,606 |
2022-10-07 | $63.95 | $65.67 | $63.64 | $64.91 | $64.91 | 835,311 |
2022-10-06 | $65.88 | $65.88 | $64.10 | $64.28 | $64.28 | 606,415 |
2022-10-05 | $66.25 | $66.31 | $64.49 | $65.77 | $65.77 | 1,000,207 |
2022-10-04 | $68.04 | $68.65 | $66.41 | $66.76 | $66.76 | 1,237,293 |
2022-10-03 | $68.27 | $68.27 | $66.34 | $67.61 | $67.61 | 937,518 |
2022-09-30 | $66.21 | $67.98 | $66.02 | $67.58 | $67.58 | 2,548,543 |
2022-09-29 | $66.08 | $66.14 | $64.92 | $65.74 | $65.74 | 3,377,059 |
2022-09-28 | $68.48 | $69.48 | $67.51 | $69.15 | $68.90 | 884,040 |
2022-09-27 | $69.59 | $69.99 | $67.96 | $68.01 | $67.77 | 639,193 |
2022-09-26 | $70.77 | $70.85 | $68.67 | $69.37 | $69.12 | 869,477 |
2022-09-23 | $70.28 | $71.79 | $70.28 | $71.16 | $70.91 | 978,182 |
2022-09-22 | $70.59 | $71.03 | $69.77 | $70.89 | $70.64 | 700,882 |
2022-09-21 | $71.12 | $72.27 | $70.77 | $70.80 | $70.55 | 445,593 |
2022-09-20 | $72.07 | $72.07 | $70.51 | $70.70 | $70.45 | 547,681 |
2022-09-19 | $72.12 | $72.76 | $71.63 | $72.65 | $72.39 | 837,173 |
2022-09-16 | $71.52 | $73.15 | $71.26 | $72.71 | $72.45 | 3,501,387 |
2022-09-15 | $73.49 | $74.26 | $72.03 | $72.11 | $71.85 | 900,815 |
2022-09-14 | $74.54 | $74.79 | $72.84 | $73.47 | $73.21 | 945,381 |
2022-09-13 | $74.53 | $75.32 | $73.88 | $74.16 | $73.90 | 499,444 |
2022-09-12 | $74.73 | $76.10 | $74.73 | $75.76 | $75.49 | 696,167 |
2022-09-09 | $74.48 | $75.00 | $73.87 | $74.76 | $74.49 | 850,101 |
2022-09-08 | $75.86 | $76.06 | $74.37 | $74.40 | $74.14 | 788,564 |
2022-09-07 | $75.97 | $76.37 | $75.79 | $76.24 | $75.97 | 617,803 |
2022-09-06 | $75.20 | $76.40 | $75.15 | $76.12 | $76.12 | 1,095,801 |
2022-09-02 | $75.79 | $75.79 | $73.88 | $74.10 | $74.10 | 789,590 |
2022-09-01 | $74.69 | $75.34 | $74.56 | $75.18 | $75.18 | 534,993 |
2022-08-31 | $76.20 | $76.66 | $75.25 | $75.32 | $75.32 | 775,886 |
2022-08-30 | $77.43 | $77.43 | $75.82 | $75.97 | $75.97 | 360,126 |
2022-08-29 | $76.72 | $77.73 | $76.25 | $77.27 | $77.03 | 379,658 |
2022-08-26 | $78.14 | $78.23 | $76.97 | $77.05 | $76.81 | 431,661 |
2022-08-25 | $77.96 | $78.41 | $77.68 | $78.21 | $77.97 | 362,635 |
2022-08-24 | $77.65 | $78.20 | $77.59 | $77.84 | $77.60 | 352,649 |
2022-08-23 | $78.88 | $78.88 | $77.06 | $77.65 | $77.41 | 581,132 |
2022-08-22 | $79.12 | $79.23 | $78.35 | $78.69 | $78.45 | 447,424 |
2022-08-19 | $79.15 | $79.60 | $78.78 | $79.31 | $79.07 | 440,810 |
2022-08-18 | $79.95 | $80.29 | $79.27 | $79.37 | $79.13 | 324,300 |
2022-08-17 | $79.76 | $80.37 | $79.29 | $79.94 | $79.69 | 433,045 |
2022-08-16 | $80.30 | $80.44 | $79.76 | $80.08 | $79.83 | 429,768 |
2022-08-15 | $78.98 | $80.38 | $78.79 | $80.35 | $80.10 | 720,833 |
2022-08-12 | $78.92 | $79.30 | $78.33 | $78.97 | $78.73 | 599,996 |
2022-08-11 | $78.11 | $78.97 | $77.90 | $78.51 | $78.27 | 547,555 |
2022-08-10 | $78.27 | $78.39 | $77.36 | $78.12 | $77.88 | 461,358 |
2022-08-09 | $77.63 | $78.01 | $77.36 | $77.83 | $77.59 | 519,455 |
2022-08-08 | $77.05 | $77.77 | $76.84 | $77.47 | $77.23 | 379,480 |
2022-08-05 | $75.50 | $76.83 | $75.41 | $76.80 | $76.56 | 503,837 |
2022-08-04 | $76.45 | $76.72 | $75.57 | $75.86 | $75.63 | 747,878 |
2022-08-03 | $79.82 | $79.98 | $76.04 | $76.24 | $76.01 | 797,901 |
2022-08-02 | $78.77 | $79.06 | $77.47 | $77.88 | $77.64 | 742,167 |
2022-08-01 | $79.23 | $79.36 | $78.36 | $78.56 | $78.32 | 537,321 |
2022-07-29 | $78.77 | $79.82 | $78.51 | $79.59 | $79.35 | 435,815 |
2022-07-28 | $77.77 | $79.02 | $77.47 | $79.00 | $78.76 | 469,316 |
2022-07-27 | $76.99 | $77.52 | $76.54 | $77.42 | $76.95 | 420,238 |
2022-07-26 | $77.00 | $77.54 | $76.83 | $76.89 | $76.43 | 503,301 |
2022-07-25 | $76.39 | $77.26 | $76.01 | $77.18 | $76.72 | 615,893 |
2022-07-22 | $76.10 | $76.42 | $75.55 | $76.23 | $75.77 | 554,142 |
2022-07-21 | $76.00 | $76.15 | $75.30 | $75.63 | $75.18 | 480,407 |
2022-07-20 | $76.42 | $76.92 | $75.32 | $76.20 | $75.74 | 1,052,316 |
2022-07-19 | $75.26 | $76.29 | $74.89 | $76.26 | $75.80 | 683,804 |
2022-07-18 | $74.99 | $75.20 | $74.20 | $74.73 | $74.28 | 600,215 |
2022-07-15 | $74.44 | $74.96 | $73.62 | $74.78 | $74.33 | 858,183 |
2022-07-14 | $71.04 | $73.56 | $70.71 | $73.44 | $73.00 | 495,877 |
2022-07-13 | $72.35 | $73.02 | $72.04 | $72.06 | $71.63 | 533,221 |
2022-07-12 | $73.62 | $74.22 | $72.53 | $73.27 | $72.83 | 659,630 |
2022-07-11 | $73.42 | $73.89 | $72.92 | $73.70 | $73.26 | 1,042,505 |
2022-07-08 | $72.86 | $73.56 | $72.66 | $73.35 | $72.91 | 559,173 |
2022-07-07 | $73.45 | $73.48 | $72.45 | $72.74 | $72.30 | 737,967 |
2022-07-06 | $72.73 | $73.60 | $72.73 | $73.11 | $72.67 | 1,205,134 |
2022-07-05 | $73.28 | $73.28 | $71.64 | $72.70 | $72.26 | 716,809 |
2022-07-01 | $71.77 | $73.76 | $71.51 | $73.53 | $73.09 | 881,070 |
2022-06-30 | $72.99 | $73.13 | $71.97 | $72.13 | $71.70 | 874,249 |
2022-06-29 | $73.00 | $73.77 | $72.76 | $73.19 | $72.75 | 779,413 |
2022-06-28 | $74.20 | $74.67 | $73.27 | $73.45 | $72.78 | 779,229 |
2022-06-27 | $73.97 | $74.65 | $73.31 | $73.87 | $73.19 | 761,632 |
2022-06-24 | $72.70 | $74.35 | $72.28 | $74.12 | $73.44 | 1,700,922 |
2022-06-23 | $71.42 | $73.03 | $71.28 | $72.52 | $71.85 | 903,981 |
2022-06-22 | $69.10 | $71.47 | $69.10 | $70.95 | $70.30 | 502,042 |
2022-06-21 | $69.01 | $70.48 | $69.01 | $69.40 | $68.76 | 664,292 |
2022-06-17 | $69.28 | $70.03 | $68.31 | $68.80 | $68.17 | 1,796,200 |
2022-06-16 | $67.54 | $68.94 | $67.54 | $68.68 | $68.05 | 810,177 |
2022-06-15 | $67.00 | $69.72 | $66.94 | $68.70 | $68.07 | 925,201 |
2022-06-14 | $67.75 | $68.05 | $66.14 | $67.00 | $66.38 | 850,770 |
2022-06-13 | $69.00 | $69.60 | $67.59 | $68.07 | $67.44 | 898,761 |
2022-06-10 | $69.52 | $70.56 | $68.87 | $70.35 | $69.70 | 701,023 |
2022-06-09 | $70.57 | $71.14 | $69.77 | $69.98 | $69.34 | 514,892 |
2022-06-08 | $71.40 | $71.60 | $70.35 | $70.75 | $70.10 | 451,877 |
2022-06-07 | $70.13 | $71.94 | $70.08 | $71.90 | $71.24 | 601,745 |
2022-06-06 | $69.90 | $70.74 | $69.44 | $70.31 | $69.66 | 823,079 |
2022-06-03 | $70.30 | $70.60 | $69.34 | $69.46 | $68.82 | 463,040 |
2022-06-02 | $71.28 | $71.28 | $69.39 | $70.46 | $69.81 | 757,646 |
2022-06-01 | $70.06 | $70.55 | $69.10 | $70.16 | $69.52 | 841,048 |
2022-05-31 | $68.95 | $69.96 | $68.02 | $69.57 | $68.93 | 1,561,508 |
2022-05-27 | $68.83 | $69.51 | $68.39 | $69.04 | $68.41 | 1,458,856 |
2022-05-26 | $68.39 | $69.12 | $68.20 | $68.36 | $67.50 | 3,282,634 |
2022-05-25 | $70.00 | $71.29 | $69.85 | $70.93 | $70.04 | 533,946 |
2022-05-24 | $68.46 | $70.38 | $67.86 | $70.33 | $69.45 | 1,113,768 |
2022-05-23 | $68.65 | $69.01 | $67.77 | $68.44 | $67.58 | 576,895 |
2022-05-20 | $68.33 | $68.49 | $67.64 | $68.27 | $67.41 | 831,724 |
2022-05-19 | $67.72 | $68.46 | $67.27 | $67.82 | $66.97 | 786,873 |
2022-05-18 | $68.55 | $69.10 | $67.43 | $67.92 | $67.07 | 644,377 |
2022-05-17 | $69.21 | $69.25 | $68.44 | $68.92 | $68.06 | 537,335 |
2022-05-16 | $68.30 | $69.07 | $68.30 | $68.70 | $67.84 | 862,557 |
2022-05-13 | $67.83 | $68.56 | $67.45 | $68.38 | $67.52 | 882,488 |
2022-05-12 | $66.99 | $67.30 | $65.76 | $67.25 | $66.41 | 913,820 |
2022-05-11 | $65.87 | $67.12 | $65.69 | $66.46 | $65.63 | 886,241 |
2022-05-10 | $67.69 | $67.71 | $64.41 | $65.83 | $65.01 | 1,058,287 |
2022-05-09 | $67.02 | $67.85 | $66.45 | $66.98 | $66.14 | 832,860 |
2022-05-06 | $67.51 | $68.05 | $66.58 | $67.58 | $66.73 | 515,662 |
2022-05-05 | $68.92 | $69.20 | $67.27 | $68.01 | $67.16 | 599,241 |
2022-05-04 | $67.45 | $69.16 | $67.45 | $69.04 | $68.17 | 748,995 |
2022-05-03 | $66.26 | $67.92 | $65.96 | $67.51 | $66.66 | 844,520 |
2022-05-02 | $67.97 | $68.38 | $64.88 | $66.17 | $65.34 | 688,161 |
2022-04-29 | $70.24 | $70.25 | $67.79 | $67.92 | $67.07 | 610,244 |
2022-04-28 | $70.15 | $70.83 | $69.34 | $70.73 | $69.84 | 429,105 |
2022-04-27 | $70.46 | $70.70 | $69.59 | $69.62 | $68.52 | 613,796 |
2022-04-26 | $70.78 | $71.14 | $70.14 | $70.42 | $69.31 | 508,263 |
2022-04-25 | $72.00 | $72.33 | $69.56 | $70.91 | $69.79 | 677,292 |
2022-04-22 | $71.50 | $72.40 | $71.48 | $72.14 | $71.00 | 804,734 |
2022-04-21 | $72.34 | $72.34 | $71.59 | $71.74 | $70.61 | 626,272 |
2022-04-20 | $71.53 | $72.19 | $70.63 | $71.90 | $70.77 | 772,644 |
2022-04-19 | $70.47 | $71.32 | $70.47 | $71.30 | $70.17 | 503,870 |
2022-04-18 | $69.65 | $70.44 | $69.65 | $70.29 | $69.18 | 687,717 |
2022-04-14 | $69.79 | $70.10 | $69.51 | $69.96 | $68.86 | 538,154 |
2022-04-13 | $69.28 | $69.96 | $69.27 | $69.57 | $68.47 | 741,436 |
2022-04-12 | $68.83 | $69.02 | $68.28 | $68.86 | $67.77 | 749,045 |
2022-04-11 | $68.44 | $68.66 | $68.14 | $68.38 | $67.30 | 515,639 |
2022-04-08 | $67.53 | $68.43 | $67.21 | $68.28 | $67.20 | 742,699 |
2022-04-07 | $67.35 | $67.97 | $66.71 | $67.53 | $66.46 | 779,754 |
2022-04-06 | $66.75 | $67.95 | $66.40 | $67.64 | $66.57 | 494,601 |
2022-04-05 | $67.00 | $67.58 | $66.22 | $66.82 | $65.77 | 570,584 |
2022-04-04 | $67.39 | $67.39 | $66.08 | $66.66 | $65.61 | 463,593 |
2022-04-01 | $66.77 | $67.68 | $66.52 | $67.48 | $66.41 | 478,630 |
2022-03-31 | $65.60 | $67.61 | $65.44 | $66.36 | $65.31 | 1,179,915 |
2022-03-30 | $67.38 | $67.50 | $65.01 | $65.05 | $64.02 | 2,185,694 |
2022-03-29 | $66.35 | $68.06 | $66.35 | $67.79 | $66.49 | 922,353 |
2022-03-28 | $65.15 | $65.88 | $65.15 | $65.68 | $64.42 | 434,136 |
2022-03-25 | $64.81 | $65.50 | $64.52 | $65.44 | $64.18 | 572,655 |
2022-03-24 | $64.40 | $64.77 | $63.93 | $64.60 | $63.36 | 380,233 |
2022-03-23 | $64.89 | $64.96 | $63.83 | $64.12 | $62.89 | 374,031 |
2022-03-22 | $64.18 | $64.97 | $63.77 | $64.45 | $63.21 | 427,626 |
2022-03-21 | $64.03 | $64.49 | $63.58 | $64.01 | $62.78 | 562,263 |
2022-03-18 | $64.77 | $64.86 | $63.86 | $64.05 | $62.82 | 1,047,109 |
2022-03-17 | $63.69 | $64.84 | $63.58 | $64.33 | $63.09 | 387,023 |
2022-03-16 | $63.96 | $64.37 | $62.75 | $64.08 | $62.85 | 537,747 |
2022-03-15 | $63.29 | $63.89 | $62.94 | $63.51 | $62.29 | 318,812 |
2022-03-14 | $64.17 | $64.37 | $62.63 | $62.95 | $61.74 | 413,597 |
2022-03-11 | $64.81 | $65.05 | $63.92 | $64.12 | $62.89 | 370,993 |
2022-03-10 | $63.11 | $64.43 | $62.97 | $64.34 | $63.10 | 421,040 |
2022-03-09 | $64.32 | $64.60 | $63.81 | $63.90 | $62.67 | 519,518 |
2022-03-08 | $63.44 | $64.81 | $63.19 | $63.26 | $62.04 | 1,114,310 |
2022-03-07 | $65.80 | $65.80 | $63.49 | $63.52 | $62.30 | 520,800 |
2022-03-04 | $64.68 | $65.89 | $64.39 | $65.80 | $64.54 | 390,482 |
2022-03-03 | $64.87 | $65.15 | $63.83 | $65.13 | $63.88 | 384,339 |
2022-03-02 | $63.89 | $64.62 | $63.70 | $64.43 | $63.19 | 520,988 |
2022-03-01 | $64.43 | $64.96 | $63.31 | $63.75 | $62.53 | 484,956 |
2022-02-28 | $64.44 | $65.19 | $63.45 | $64.15 | $62.92 | 619,068 |
2022-02-25 | $63.96 | $65.23 | $63.78 | $64.97 | $63.72 | 587,470 |
2022-02-24 | $62.05 | $64.17 | $61.62 | $63.96 | $62.51 | 607,814 |
2022-02-23 | $63.82 | $64.25 | $62.56 | $62.62 | $61.20 | 582,537 |
2022-02-22 | $63.78 | $64.02 | $62.79 | $63.29 | $61.86 | 913,719 |
2022-02-18 | $63.58 | $64.29 | $63.38 | $63.61 | $62.17 | 547,227 |
2022-02-17 | $63.13 | $63.67 | $62.71 | $63.53 | $62.09 | 674,781 |
2022-02-16 | $62.98 | $63.72 | $62.88 | $63.36 | $61.93 | 352,505 |
2022-02-15 | $63.09 | $63.41 | $62.72 | $62.86 | $61.44 | 439,189 |
2022-02-14 | $63.10 | $63.52 | $62.51 | $62.76 | $61.34 | 586,383 |
2022-02-11 | $62.83 | $63.67 | $62.39 | $63.05 | $61.62 | 532,734 |
2022-02-10 | $63.00 | $64.12 | $62.26 | $62.38 | $60.97 | 495,823 |
2022-02-09 | $63.13 | $63.68 | $62.90 | $63.67 | $62.23 | 1,059,692 |
2022-02-08 | $63.04 | $63.26 | $62.57 | $62.74 | $61.32 | 725,223 |
2022-02-07 | $63.20 | $63.62 | $62.98 | $63.16 | $61.73 | 367,473 |
2022-02-04 | $63.34 | $63.76 | $62.67 | $63.20 | $61.77 | 442,602 |
2022-02-03 | $64.30 | $64.64 | $63.80 | $63.82 | $62.38 | 363,939 |
2022-02-02 | $64.70 | $64.94 | $64.30 | $64.65 | $63.19 | 483,854 |
2022-02-01 | $65.34 | $65.46 | $64.35 | $64.66 | $63.20 | 545,196 |
2022-01-31 | $64.45 | $65.43 | $64.22 | $65.38 | $63.90 | 558,129 |
2022-01-28 | $62.49 | $64.92 | $62.10 | $64.91 | $63.44 | 633,840 |
2022-01-27 | $63.72 | $64.37 | $62.25 | $62.62 | $60.99 | 670,346 |
2022-01-26 | $65.22 | $65.96 | $63.35 | $63.60 | $61.94 | 474,501 |
2022-01-25 | $64.06 | $65.08 | $63.50 | $64.71 | $63.03 | 455,176 |
2022-01-24 | $63.72 | $65.11 | $62.91 | $64.90 | $63.21 | 666,843 |
2022-01-21 | $64.49 | $65.56 | $64.07 | $64.09 | $62.42 | 610,934 |
2022-01-20 | $66.30 | $66.55 | $64.33 | $64.42 | $62.74 | 553,149 |
2022-01-19 | $67.11 | $67.68 | $66.24 | $66.27 | $64.55 | 355,109 |
2022-01-18 | $67.75 | $67.78 | $66.99 | $67.10 | $65.35 | 351,308 |
2022-01-14 | $68.05 | $68.71 | $67.29 | $68.16 | $66.39 | 370,524 |
2022-01-13 | $68.27 | $68.74 | $67.94 | $68.50 | $66.72 | 315,478 |
2022-01-12 | $68.00 | $68.56 | $67.91 | $67.94 | $66.17 | 435,711 |
2022-01-11 | $68.90 | $68.97 | $67.94 | $68.09 | $66.32 | 583,804 |
2022-01-10 | $69.00 | $69.13 | $68.16 | $69.03 | $67.23 | 443,509 |
2022-01-07 | $69.64 | $70.04 | $68.99 | $69.18 | $67.38 | 470,713 |
2022-01-06 | $70.01 | $70.57 | $69.53 | $69.99 | $68.17 | 309,164 |
2022-01-05 | $71.34 | $71.67 | $69.50 | $69.76 | $67.94 | 505,877 |
2022-01-04 | $70.88 | $71.94 | $70.63 | $71.33 | $69.47 | 410,436 |
2022-01-03 | $71.36 | $71.54 | $69.86 | $70.77 | $68.93 | 279,610 |
2021-12-31 | $71.29 | $72.00 | $70.85 | $71.36 | $69.50 | 355,568 |
2021-12-30 | $70.62 | $71.59 | $70.36 | $71.28 | $69.42 | 484,853 |
2021-12-29 | $70.69 | $71.02 | $70.14 | $70.97 | $68.90 | 403,629 |
2021-12-28 | $70.00 | $70.60 | $69.83 | $70.49 | $68.44 | 376,898 |
2021-12-27 | $68.74 | $69.86 | $68.27 | $69.83 | $67.80 | 364,260 |
2021-12-23 | $68.46 | $68.79 | $68.16 | $68.66 | $66.66 | 407,359 |
2021-12-22 | $67.97 | $68.40 | $67.83 | $68.39 | $66.40 | 514,135 |
2021-12-21 | $67.50 | $68.24 | $67.41 | $67.80 | $65.83 | 435,731 |
2021-12-20 | $66.50 | $66.84 | $65.16 | $66.79 | $64.84 | 805,466 |
2021-12-17 | $66.97 | $68.13 | $66.95 | $67.22 | $65.26 | 1,387,412 |
2021-12-16 | $67.35 | $68.05 | $66.61 | $67.27 | $65.31 | 568,575 |
2021-12-15 | $67.76 | $68.43 | $66.58 | $67.22 | $65.26 | 913,074 |
2021-12-14 | $68.17 | $68.64 | $67.72 | $67.75 | $65.78 | 1,068,673 |
2021-12-13 | $68.00 | $68.80 | $68.00 | $68.22 | $66.23 | 1,232,775 |
2021-12-10 | $68.52 | $68.60 | $67.66 | $68.00 | $66.02 | 1,318,400 |
2021-12-09 | $68.25 | $68.54 | $67.34 | $68.05 | $66.07 | 3,578,224 |
2021-12-08 | $69.94 | $71.71 | $69.94 | $71.34 | $69.26 | 462,217 |
2021-12-07 | $70.90 | $71.19 | $69.98 | $70.46 | $68.41 | 572,759 |
2021-12-06 | $69.65 | $70.72 | $69.00 | $70.16 | $68.12 | 392,940 |
2021-12-03 | $68.82 | $69.20 | $68.26 | $68.85 | $66.85 | 366,007 |
2021-12-02 | $66.66 | $68.86 | $66.66 | $68.51 | $66.51 | 596,969 |
2021-12-01 | $68.19 | $69.59 | $66.41 | $66.45 | $64.51 | 472,178 |
2021-11-30 | $68.84 | $68.99 | $67.56 | $67.56 | $65.59 | 750,845 |
2021-11-29 | $69.21 | $70.26 | $68.59 | $69.47 | $67.45 | 603,568 |
2021-11-26 | $68.93 | $69.52 | $68.05 | $69.10 | $66.87 | 344,321 |
2021-11-24 | $68.80 | $70.31 | $68.74 | $70.12 | $67.86 | 343,543 |
2021-11-23 | $69.45 | $69.82 | $68.89 | $68.96 | $66.73 | 589,216 |
2021-11-22 | $69.77 | $70.22 | $69.26 | $69.47 | $67.23 | 333,563 |
2021-11-19 | $69.86 | $70.38 | $69.29 | $69.66 | $67.41 | 480,346 |
2021-11-18 | $69.42 | $70.49 | $68.78 | $70.10 | $67.84 | 620,504 |
2021-11-17 | $69.93 | $69.93 | $68.01 | $69.13 | $66.90 | 634,016 |
2021-11-16 | $70.90 | $71.04 | $69.54 | $70.01 | $67.75 | 351,537 |
2021-11-15 | $70.22 | $70.65 | $69.86 | $70.65 | $68.37 | 355,656 |
2021-11-12 | $70.35 | $70.40 | $69.70 | $69.87 | $67.61 | 237,614 |
2021-11-11 | $69.85 | $70.19 | $69.40 | $70.17 | $67.90 | 201,547 |
2021-11-10 | $69.88 | $70.42 | $69.75 | $69.86 | $67.60 | 298,247 |
2021-11-09 | $70.72 | $70.78 | $69.67 | $69.77 | $67.52 | 333,901 |
2021-11-08 | $71.26 | $71.26 | $69.84 | $70.49 | $68.21 | 255,321 |
2021-11-05 | $70.25 | $71.67 | $70.22 | $70.90 | $68.61 | 377,339 |
2021-11-04 | $70.50 | $71.56 | $70.01 | $70.04 | $67.78 | 422,625 |
2021-11-03 | $71.30 | $71.83 | $70.19 | $70.42 | $68.15 | 859,000 |
2021-11-02 | $71.83 | $71.83 | $71.15 | $71.52 | $69.21 | 326,551 |
2021-11-01 | $71.11 | $71.54 | $69.56 | $71.30 | $69.00 | 470,466 |
2021-10-29 | $71.49 | $71.93 | $70.76 | $71.06 | $68.77 | 471,816 |
2021-10-28 | $71.01 | $71.91 | $71.00 | $71.82 | $69.50 | 269,572 |
2021-10-27 | $71.40 | $71.50 | $70.78 | $71.10 | $68.59 | 292,837 |
2021-10-26 | $70.83 | $71.73 | $70.45 | $71.23 | $68.71 | 547,028 |
2021-10-25 | $70.19 | $71.09 | $69.85 | $70.71 | $68.21 | 314,544 |
2021-10-22 | $70.58 | $70.99 | $69.89 | $70.15 | $67.67 | 341,728 |
2021-10-21 | $70.61 | $70.81 | $70.09 | $70.38 | $67.89 | 268,677 |
2021-10-20 | $69.46 | $70.58 | $69.36 | $70.55 | $68.06 | 267,318 |
2021-10-19 | $69.64 | $69.72 | $69.14 | $69.30 | $66.85 | 281,529 |
2021-10-18 | $69.12 | $69.78 | $68.80 | $69.55 | $67.09 | 226,661 |
2021-10-15 | $70.05 | $70.38 | $69.27 | $69.44 | $66.99 | 287,768 |
2021-10-14 | $69.77 | $69.77 | $69.04 | $69.67 | $67.21 | 217,676 |
2021-10-13 | $68.27 | $69.39 | $68.24 | $69.35 | $66.90 | 360,013 |
2021-10-12 | $67.77 | $68.80 | $67.51 | $68.51 | $66.09 | 322,815 |
2021-10-11 | $67.68 | $68.01 | $67.27 | $67.60 | $65.21 | 310,245 |
2021-10-08 | $68.42 | $68.82 | $67.48 | $67.52 | $65.13 | 281,553 |
2021-10-07 | $68.38 | $68.95 | $68.01 | $68.36 | $65.94 | 571,736 |
2021-10-06 | $66.33 | $68.09 | $66.18 | $68.06 | $65.66 | 525,261 |
2021-10-05 | $66.92 | $66.92 | $66.22 | $66.47 | $64.12 | 380,961 |
2021-10-04 | $66.82 | $67.42 | $66.53 | $66.92 | $64.56 | 497,403 |
2021-10-01 | $66.85 | $67.78 | $66.65 | $67.07 | $64.70 | 508,815 |
2021-09-30 | $67.47 | $67.78 | $66.22 | $66.23 | $63.89 | 379,599 |
2021-09-29 | $67.49 | $68.30 | $67.29 | $67.42 | $65.04 | 386,653 |
2021-09-28 | $67.09 | $67.40 | $66.51 | $66.95 | $64.38 | 342,695 |
2021-09-27 | $67.98 | $68.59 | $67.27 | $67.29 | $64.70 | 473,684 |
2021-09-24 | $68.40 | $68.46 | $67.33 | $67.67 | $65.07 | 349,658 |
2021-09-23 | $69.35 | $69.76 | $68.29 | $68.43 | $65.80 | 413,853 |
2021-09-22 | $70.00 | $70.13 | $69.10 | $69.24 | $66.58 | 498,586 |
2021-09-21 | $71.07 | $71.28 | $69.61 | $69.63 | $66.95 | 331,116 |
2021-09-20 | $70.52 | $70.94 | $69.72 | $70.58 | $67.87 | 523,530 |
2021-09-17 | $72.05 | $72.37 | $70.63 | $70.99 | $68.26 | 813,288 |
2021-09-16 | $71.43 | $71.80 | $70.94 | $71.61 | $68.86 | 393,044 |
2021-09-15 | $71.06 | $71.76 | $70.81 | $71.42 | $68.68 | 322,536 |
2021-09-14 | $71.71 | $71.91 | $70.61 | $71.11 | $68.38 | 255,012 |
2021-09-13 | $70.64 | $71.82 | $70.62 | $71.46 | $68.71 | 403,563 |
2021-09-10 | $72.13 | $72.13 | $70.17 | $70.19 | $67.49 | 338,158 |
2021-09-09 | $73.37 | $73.47 | $71.85 | $71.85 | $69.09 | 339,309 |
2021-09-08 | $73.23 | $74.18 | $73.23 | $73.74 | $70.91 | 595,467 |
2021-09-07 | $74.36 | $74.36 | $73.33 | $73.50 | $70.68 | 450,058 |
2021-09-03 | $74.73 | $74.79 | $73.94 | $74.61 | $71.74 | 285,546 |
2021-09-02 | $74.87 | $74.94 | $74.02 | $74.88 | $72.00 | 542,048 |
2021-09-01 | $74.70 | $75.33 | $74.39 | $74.70 | $71.83 | 255,805 |
2021-08-31 | $74.38 | $74.82 | $74.36 | $74.55 | $71.69 | 233,775 |
2021-08-30 | $73.71 | $74.56 | $73.65 | $74.52 | $71.66 | 302,747 |
2021-08-27 | $73.36 | $74.37 | $73.36 | $73.95 | $70.90 | 414,584 |
2021-08-26 | $73.72 | $73.85 | $72.93 | $73.31 | $70.29 | 381,245 |
2021-08-25 | $73.19 | $74.06 | $72.78 | $73.68 | $70.64 | 297,243 |
2021-08-24 | $74.47 | $74.47 | $72.95 | $73.19 | $70.17 | 324,552 |
2021-08-23 | $74.74 | $74.96 | $73.84 | $74.19 | $71.13 | 410,359 |
2021-08-20 | $74.09 | $75.01 | $73.53 | $74.67 | $71.59 | 292,347 |
2021-08-19 | $74.09 | $74.87 | $73.86 | $74.21 | $71.15 | 356,007 |
2021-08-18 | $74.28 | $74.72 | $73.93 | $74.31 | $71.25 | 286,009 |
2021-08-17 | $74.06 | $74.60 | $73.89 | $74.39 | $71.32 | 345,967 |
2021-08-16 | $74.31 | $75.01 | $74.25 | $74.50 | $71.43 | 248,067 |
2021-08-13 | $74.20 | $74.51 | $73.83 | $74.39 | $71.32 | 240,589 |
2021-08-12 | $74.39 | $74.52 | $73.70 | $73.97 | $70.92 | 388,717 |
2021-08-11 | $74.02 | $74.80 | $73.79 | $74.59 | $71.52 | 314,818 |
2021-08-10 | $74.55 | $74.65 | $73.82 | $73.93 | $70.88 | 307,444 |
2021-08-09 | $74.22 | $74.63 | $73.77 | $74.45 | $71.38 | 317,659 |
2021-08-06 | $75.62 | $75.75 | $74.44 | $74.50 | $71.43 | 544,479 |
2021-08-05 | $74.97 | $75.41 | $74.69 | $75.38 | $72.27 | 282,744 |
2021-08-04 | $74.98 | $75.49 | $74.36 | $74.61 | $71.53 | 234,086 |
2021-08-03 | $74.70 | $75.20 | $74.33 | $75.17 | $72.07 | 374,978 |
2021-08-02 | $75.58 | $75.95 | $74.62 | $74.76 | $71.68 | 289,725 |
2021-07-30 | $74.73 | $75.80 | $74.73 | $75.15 | $72.05 | 353,225 |
2021-07-29 | $74.85 | $75.41 | $74.61 | $74.68 | $71.60 | 298,509 |
2021-07-28 | $75.58 | $75.75 | $74.77 | $74.78 | $71.49 | 331,344 |
2021-07-27 | $74.91 | $75.94 | $74.09 | $75.44 | $72.12 | 501,669 |
2021-07-26 | $75.16 | $75.63 | $74.67 | $74.75 | $71.46 | 580,789 |
2021-07-23 | $74.40 | $75.13 | $74.09 | $75.00 | $71.70 | 480,114 |
2021-07-22 | $74.03 | $74.41 | $73.63 | $74.11 | $70.85 | 389,153 |
2021-07-21 | $74.05 | $74.70 | $74.05 | $74.29 | $71.02 | 471,834 |
2021-07-20 | $73.25 | $74.68 | $73.08 | $74.04 | $70.78 | 700,823 |
2021-07-19 | $73.03 | $73.23 | $72.14 | $72.83 | $69.63 | 380,734 |
2021-07-16 | $73.72 | $74.00 | $73.45 | $73.49 | $70.26 | 364,791 |
2021-07-15 | $73.10 | $73.51 | $73.02 | $73.44 | $70.21 | 333,901 |
2021-07-14 | $72.49 | $73.43 | $72.40 | $73.12 | $69.90 | 401,434 |
2021-07-13 | $72.67 | $72.85 | $71.96 | $72.24 | $69.06 | 390,719 |
2021-07-12 | $72.15 | $72.99 | $72.05 | $72.95 | $69.74 | 384,456 |
2021-07-09 | $72.05 | $72.49 | $71.36 | $72.43 | $69.24 | 494,342 |
2021-07-08 | $71.61 | $71.94 | $71.12 | $71.67 | $68.52 | 434,325 |
2021-07-07 | $71.46 | $72.15 | $71.40 | $72.02 | $68.85 | 469,129 |
2021-07-06 | $70.97 | $71.74 | $70.39 | $71.71 | $68.55 | 592,287 |
2021-07-02 | $70.61 | $71.20 | $70.35 | $70.96 | $67.84 | 445,232 |
2021-07-01 | $70.43 | $71.01 | $69.60 | $70.33 | $67.24 | 527,710 |
2021-06-30 | $70.61 | $71.17 | $70.34 | $70.49 | $67.39 | 600,183 |
2021-06-29 | $70.85 | $71.28 | $70.44 | $70.58 | $67.47 | 287,647 |
2021-06-28 | $71.75 | $71.75 | $70.26 | $70.89 | $67.56 | 579,924 |
2021-06-25 | $70.24 | $71.81 | $70.20 | $71.75 | $68.38 | 2,104,828 |
2021-06-24 | $70.29 | $70.50 | $69.93 | $70.12 | $66.83 | 639,992 |
2021-06-23 | $70.34 | $70.53 | $70.07 | $70.18 | $66.89 | 503,668 |
2021-06-22 | $70.28 | $70.72 | $69.97 | $70.30 | $67.00 | 617,225 |
2021-06-21 | $69.86 | $70.93 | $69.55 | $70.34 | $67.04 | 707,546 |
2021-06-18 | $70.69 | $70.93 | $69.54 | $69.54 | $66.28 | 1,098,159 |
2021-06-17 | $70.09 | $70.78 | $69.82 | $70.66 | $67.34 | 1,338,336 |
2021-06-16 | $70.86 | $71.53 | $70.30 | $70.32 | $67.02 | 1,387,814 |
2021-06-15 | $72.07 | $72.07 | $70.41 | $70.49 | $67.18 | 1,002,293 |
2021-06-14 | $71.92 | $72.48 | $71.58 | $72.17 | $68.78 | 1,326,892 |
2021-06-11 | $71.15 | $71.87 | $71.01 | $71.56 | $68.20 | 3,426,066 |
2021-06-10 | $73.35 | $73.90 | $72.98 | $73.72 | $70.26 | 254,375 |
2021-06-09 | $73.34 | $73.68 | $73.07 | $73.45 | $70.00 | 391,579 |
2021-06-08 | $72.14 | $73.28 | $72.01 | $72.91 | $69.49 | 576,463 |
2021-06-07 | $71.89 | $72.37 | $71.83 | $72.01 | $68.63 | 804,337 |
2021-06-04 | $71.89 | $71.89 | $71.37 | $71.59 | $68.23 | 430,671 |
2021-06-03 | $71.98 | $72.15 | $71.28 | $71.64 | $68.28 | 677,179 |
2021-06-02 | $71.45 | $72.47 | $71.31 | $72.33 | $68.94 | 710,117 |
2021-06-01 | $70.31 | $71.23 | $70.04 | $71.18 | $67.84 | 466,186 |
2021-05-28 | $70.17 | $70.46 | $69.95 | $70.28 | $66.98 | 588,464 |
2021-05-27 | $70.65 | $70.82 | $69.53 | $69.77 | $66.50 | 1,189,782 |
2021-05-26 | $70.68 | $71.18 | $70.38 | $70.65 | $67.13 | 396,425 |
2021-05-25 | $70.25 | $70.79 | $69.72 | $70.38 | $66.87 | 786,124 |
2021-05-24 | $69.41 | $70.27 | $69.28 | $70.01 | $66.52 | 769,944 |
2021-05-21 | $69.11 | $69.45 | $68.75 | $69.02 | $65.58 | 743,333 |
2021-05-20 | $68.27 | $69.23 | $68.27 | $69.15 | $65.70 | 461,149 |
2021-05-19 | $68.22 | $68.51 | $67.82 | $68.40 | $64.99 | 643,039 |
2021-05-18 | $69.23 | $69.76 | $68.64 | $68.66 | $65.24 | 617,083 |
2021-05-17 | $69.49 | $69.61 | $68.96 | $69.39 | $65.93 | 466,819 |
2021-05-14 | $69.07 | $70.11 | $69.02 | $69.57 | $66.10 | 509,081 |
2021-05-13 | $67.57 | $68.94 | $67.36 | $68.60 | $65.18 | 581,492 |
2021-05-12 | $68.18 | $68.81 | $67.18 | $67.49 | $64.12 | 394,884 |
2021-05-11 | $69.80 | $69.80 | $67.97 | $68.46 | $65.05 | 293,470 |
2021-05-10 | $70.72 | $70.96 | $70.21 | $70.30 | $66.79 | 468,102 |
2021-05-07 | $69.98 | $70.44 | $69.80 | $70.36 | $66.85 | 419,615 |
2021-05-06 | $69.71 | $70.37 | $69.31 | $69.85 | $66.37 | 737,374 |
2021-05-05 | $70.64 | $70.71 | $69.00 | $69.71 | $66.23 | 765,400 |
2021-05-04 | $71.78 | $73.00 | $70.68 | $70.99 | $67.45 | 720,293 |
2021-05-03 | $70.65 | $71.30 | $70.19 | $71.00 | $67.46 | 646,158 |
2021-04-30 | $69.62 | $70.40 | $69.57 | $70.36 | $66.85 | 438,187 |
2021-04-29 | $70.65 | $71.13 | $69.64 | $69.87 | $66.38 | 1,052,696 |
2021-04-28 | $71.41 | $71.56 | $70.26 | $70.45 | $66.73 | 839,122 |
2021-04-27 | $71.32 | $71.39 | $70.74 | $71.38 | $67.61 | 788,164 |
2021-04-26 | $71.46 | $71.67 | $70.71 | $70.97 | $67.22 | 749,273 |
2021-04-23 | $71.61 | $71.62 | $70.64 | $71.11 | $67.35 | 873,451 |
2021-04-22 | $71.42 | $71.71 | $70.83 | $71.34 | $67.57 | 895,063 |
2021-04-21 | $71.04 | $71.57 | $70.50 | $71.52 | $67.74 | 1,002,417 |
2021-04-20 | $69.00 | $71.42 | $69.00 | $70.99 | $67.24 | 1,255,678 |
2021-04-19 | $68.97 | $68.97 | $68.16 | $68.86 | $65.22 | 1,139,798 |
2021-04-16 | $69.21 | $69.32 | $68.54 | $68.65 | $65.02 | 361,237 |
2021-04-15 | $67.82 | $68.93 | $67.82 | $68.91 | $65.27 | 700,936 |
2021-04-14 | $67.81 | $68.45 | $67.41 | $67.48 | $63.92 | 396,363 |
2021-04-13 | $67.59 | $68.37 | $67.57 | $67.93 | $64.34 | 429,661 |
2021-04-12 | $68.31 | $68.31 | $67.17 | $67.66 | $64.09 | 369,875 |
2021-04-09 | $67.80 | $68.14 | $67.48 | $67.89 | $64.30 | 590,239 |
2021-04-08 | $68.40 | $68.96 | $67.91 | $67.99 | $64.40 | 482,021 |
2021-04-07 | $68.87 | $69.12 | $68.10 | $68.24 | $64.64 | 374,925 |
2021-04-06 | $68.77 | $68.87 | $68.28 | $68.69 | $65.06 | 314,373 |
2021-04-05 | $68.47 | $68.97 | $67.97 | $68.84 | $65.20 | 398,341 |
2021-04-01 | $67.77 | $68.09 | $67.13 | $68.09 | $64.49 | 396,826 |
2021-03-31 | $67.21 | $68.09 | $66.43 | $67.31 | $63.75 | 683,916 |
2021-03-30 | $66.93 | $67.62 | $66.74 | $67.09 | $63.55 | 397,440 |
2021-03-29 | $67.31 | $67.89 | $66.35 | $67.17 | $63.43 | 846,403 |
2021-03-26 | $67.06 | $67.90 | $66.64 | $67.31 | $63.56 | 488,126 |
2021-03-25 | $66.50 | $67.39 | $65.68 | $66.81 | $63.09 | 678,074 |
2021-03-24 | $66.56 | $67.54 | $66.41 | $66.81 | $63.09 | 707,357 |
2021-03-23 | $65.97 | $67.61 | $65.97 | $66.56 | $62.85 | 635,427 |
2021-03-22 | $66.62 | $66.77 | $65.86 | $66.10 | $62.42 | 780,511 |
2021-03-19 | $68.00 | $68.18 | $66.42 | $66.65 | $62.94 | 3,276,164 |
2021-03-18 | $68.25 | $68.75 | $67.49 | $68.13 | $64.33 | 776,680 |
2021-03-17 | $68.71 | $69.37 | $68.37 | $68.60 | $64.78 | 1,076,125 |
2021-03-16 | $69.39 | $69.83 | $68.71 | $68.98 | $65.14 | 751,929 |
2021-03-15 | $67.22 | $69.50 | $67.02 | $69.43 | $65.56 | 1,238,084 |
2021-03-12 | $65.80 | $67.22 | $65.38 | $67.16 | $63.42 | 808,668 |
2021-03-11 | $65.36 | $66.62 | $65.05 | $65.83 | $62.16 | 1,131,805 |
2021-03-10 | $65.15 | $65.71 | $64.69 | $65.33 | $61.69 | 562,552 |
2021-03-09 | $65.04 | $66.18 | $64.79 | $64.91 | $61.29 | 568,320 |
2021-03-08 | $64.68 | $65.98 | $64.09 | $64.85 | $61.24 | 884,759 |
2021-03-05 | $63.33 | $64.75 | $62.17 | $64.47 | $60.88 | 1,900,289 |
2021-03-04 | $63.40 | $64.24 | $61.27 | $63.06 | $59.55 | 1,144,517 |
2021-03-03 | $63.60 | $64.02 | $62.47 | $62.86 | $59.36 | 739,613 |
2021-03-02 | $64.39 | $64.70 | $62.92 | $63.49 | $59.95 | 484,845 |
2021-03-01 | $65.50 | $66.09 | $64.73 | $64.77 | $61.16 | 682,056 |
2021-02-26 | $64.83 | $65.32 | $64.21 | $64.56 | $60.96 | 670,294 |
2021-02-25 | $65.10 | $66.59 | $64.63 | $64.94 | $61.32 | 582,054 |
2021-02-24 | $64.55 | $65.95 | $63.94 | $65.12 | $61.29 | 522,914 |
2021-02-23 | $63.68 | $65.21 | $63.15 | $64.56 | $60.77 | 723,255 |
2021-02-22 | $62.97 | $63.58 | $62.57 | $63.24 | $59.53 | 935,051 |
2021-02-19 | $64.21 | $65.54 | $62.91 | $63.32 | $59.60 | 1,015,354 |
2021-02-18 | $64.18 | $65.27 | $64.10 | $64.20 | $60.43 | 576,080 |
2021-02-17 | $64.38 | $64.90 | $63.77 | $64.45 | $60.66 | 517,954 |
2021-02-16 | $65.42 | $65.42 | $63.70 | $64.51 | $60.72 | 497,380 |
2021-02-12 | $65.01 | $65.60 | $64.19 | $65.07 | $61.25 | 682,589 |
2021-02-11 | $65.94 | $66.41 | $65.11 | $65.14 | $61.31 | 526,670 |
2021-02-10 | $67.31 | $68.06 | $66.04 | $66.16 | $62.27 | 446,959 |
2021-02-09 | $65.96 | $66.99 | $65.80 | $66.90 | $62.97 | 459,800 |
2021-02-08 | $66.21 | $66.45 | $65.51 | $65.82 | $61.95 | 240,981 |
2021-02-05 | $66.18 | $66.48 | $65.65 | $66.13 | $62.25 | 299,099 |
2021-02-04 | $64.86 | $66.15 | $64.65 | $65.80 | $61.94 | 275,031 |
2021-02-03 | $64.63 | $65.20 | $63.62 | $64.73 | $60.93 | 472,545 |
2021-02-02 | $64.46 | $65.45 | $63.89 | $64.91 | $61.10 | 478,249 |
2021-02-01 | $63.33 | $64.37 | $62.61 | $64.26 | $60.49 | 552,474 |
2021-01-29 | $63.84 | $64.50 | $62.81 | $63.20 | $59.49 | 476,866 |
2021-01-28 | $63.92 | $64.57 | $63.61 | $64.29 | $60.51 | 448,842 |
2021-01-27 | $64.40 | $65.61 | $63.69 | $63.84 | $59.90 | 568,766 |
2021-01-26 | $64.81 | $65.37 | $64.50 | $64.90 | $60.89 | 519,617 |
2021-01-25 | $64.71 | $65.87 | $64.42 | $64.59 | $60.60 | 377,491 |
2021-01-22 | $63.76 | $64.92 | $63.52 | $64.84 | $60.84 | 343,537 |
2021-01-21 | $64.22 | $64.90 | $63.47 | $64.16 | $60.20 | 482,647 |
2021-01-20 | $64.00 | $65.37 | $64.00 | $64.61 | $60.62 | 659,418 |
2021-01-19 | $64.38 | $64.76 | $63.67 | $64.04 | $60.08 | 726,437 |
2021-01-15 | $62.25 | $64.04 | $61.91 | $63.83 | $59.89 | 360,124 |
2021-01-14 | $63.45 | $63.45 | $62.32 | $62.35 | $58.50 | 531,236 |
2021-01-13 | $62.74 | $63.93 | $62.74 | $63.21 | $59.31 | 448,518 |
2021-01-12 | $64.10 | $64.10 | $62.30 | $62.69 | $58.82 | 851,984 |
2021-01-11 | $65.08 | $65.63 | $63.56 | $64.27 | $60.30 | 871,199 |
2021-01-08 | $64.87 | $65.54 | $64.70 | $64.97 | $60.96 | 1,904,691 |
2021-01-07 | $65.00 | $65.12 | $64.00 | $64.78 | $60.78 | 2,119,055 |
2021-01-06 | $66.10 | $66.49 | $65.26 | $66.23 | $62.14 | 914,243 |
2021-01-05 | $64.99 | $66.08 | $64.84 | $65.58 | $61.53 | 476,518 |
2021-01-04 | $66.71 | $66.75 | $64.49 | $64.94 | $60.93 | 476,789 |
2020-12-31 | $65.51 | $66.62 | $65.03 | $66.58 | $62.47 | 315,919 |
2020-12-30 | $64.86 | $65.80 | $64.80 | $65.60 | $61.55 | 468,600 |
2020-12-29 | $65.65 | $66.00 | $63.95 | $64.96 | $60.95 | 924,192 |
2020-12-28 | $64.90 | $65.61 | $64.47 | $65.40 | $61.36 | 405,927 |
2020-12-24 | $64.56 | $64.74 | $63.53 | $64.67 | $60.68 | 237,972 |
2020-12-23 | $64.91 | $65.65 | $64.37 | $64.38 | $60.40 | 660,912 |
2020-12-22 | $63.50 | $64.63 | $63.25 | $64.57 | $60.58 | 479,947 |
2020-12-21 | $63.45 | $64.19 | $62.60 | $63.98 | $59.46 | 1,003,766 |
2020-12-18 | $66.75 | $67.05 | $63.75 | $63.99 | $59.47 | 2,170,115 |
2020-12-17 | $67.03 | $67.29 | $66.40 | $66.70 | $61.99 | 597,183 |
2020-12-16 | $67.43 | $68.29 | $66.45 | $66.86 | $62.13 | 1,005,670 |
2020-12-15 | $66.75 | $67.21 | $65.76 | $67.19 | $62.44 | 777,008 |
2020-12-14 | $65.88 | $68.04 | $65.88 | $66.51 | $61.81 | 734,751 |
2020-12-11 | $64.73 | $65.68 | $64.15 | $65.43 | $60.81 | 445,746 |
2020-12-10 | $65.31 | $65.69 | $64.87 | $65.01 | $60.41 | 381,125 |
2020-12-09 | $66.44 | $66.73 | $65.00 | $65.86 | $61.20 | 701,366 |
2020-12-08 | $64.40 | $66.82 | $64.31 | $66.40 | $61.71 | 749,057 |
2020-12-07 | $66.00 | $66.49 | $64.66 | $64.80 | $60.22 | 512,275 |
2020-12-04 | $67.26 | $67.42 | $65.87 | $66.00 | $61.33 | 628,802 |
2020-12-03 | $66.40 | $67.12 | $66.28 | $66.74 | $62.02 | 536,136 |
2020-12-02 | $66.15 | $66.77 | $65.70 | $66.18 | $61.50 | 539,582 |
2020-12-01 | $66.44 | $66.98 | $65.55 | $66.28 | $61.60 | 602,882 |
2020-11-30 | $65.49 | $66.27 | $65.00 | $65.90 | $61.24 | 601,583 |
2020-11-27 | $67.02 | $67.15 | $64.69 | $65.88 | $61.22 | 208,488 |
2020-11-25 | $66.23 | $67.08 | $65.37 | $67.04 | $62.30 | 759,329 |
2020-11-24 | $65.07 | $66.69 | $65.04 | $66.42 | $61.73 | 674,627 |
2020-11-23 | $65.50 | $65.89 | $64.36 | $64.41 | $59.86 | 1,049,349 |
2020-11-20 | $64.57 | $65.47 | $63.96 | $65.12 | $60.52 | 343,310 |
2020-11-19 | $64.20 | $64.93 | $63.57 | $64.89 | $60.30 | 351,037 |
2020-11-18 | $66.78 | $67.48 | $64.36 | $64.37 | $59.82 | 482,530 |
2020-11-17 | $67.94 | $67.94 | $66.53 | $66.67 | $61.96 | 461,884 |
2020-11-16 | $68.76 | $69.11 | $67.34 | $68.60 | $63.75 | 714,049 |
2020-11-13 | $65.93 | $67.40 | $65.77 | $67.12 | $62.38 | 263,082 |
2020-11-12 | $65.99 | $66.15 | $64.88 | $65.50 | $60.87 | 361,628 |
2020-11-11 | $66.73 | $66.73 | $64.88 | $66.54 | $61.84 | 384,263 |
2020-11-10 | $63.57 | $66.52 | $63.18 | $66.39 | $61.70 | 778,817 |
2020-11-09 | $67.11 | $69.47 | $63.05 | $63.48 | $58.99 | 1,075,667 |
2020-11-06 | $63.67 | $64.30 | $62.88 | $63.10 | $58.64 | 265,445 |
2020-11-05 | $63.88 | $64.61 | $63.10 | $63.43 | $58.95 | 284,213 |
2020-11-04 | $63.71 | $64.58 | $63.00 | $63.96 | $59.44 | 414,564 |
2020-11-03 | $64.60 | $64.73 | $62.83 | $64.34 | $59.79 | 404,318 |
2020-11-02 | $62.69 | $63.91 | $62.26 | $63.89 | $59.37 | 484,282 |
2020-10-30 | $62.89 | $63.43 | $61.33 | $62.07 | $57.68 | 445,926 |
2020-10-29 | $62.58 | $63.59 | $61.51 | $63.05 | $58.59 | 316,282 |
2020-10-28 | $63.35 | $64.18 | $62.38 | $62.67 | $58.24 | 368,873 |
2020-10-27 | $65.05 | $65.67 | $64.09 | $64.13 | $59.60 | 297,438 |
2020-10-26 | $67.03 | $67.03 | $64.03 | $65.23 | $60.62 | 486,234 |
2020-10-23 | $65.67 | $66.25 | $65.21 | $65.42 | $60.80 | 410,525 |
2020-10-22 | $65.27 | $66.27 | $65.08 | $65.39 | $60.77 | 300,721 |
2020-10-21 | $64.75 | $65.69 | $64.09 | $65.39 | $60.77 | 341,908 |
2020-10-20 | $65.94 | $66.56 | $64.35 | $65.05 | $60.45 | 567,869 |
2020-10-19 | $65.84 | $66.63 | $64.67 | $64.99 | $60.40 | 555,066 |
2020-10-16 | $65.42 | $66.24 | $64.87 | $65.37 | $60.75 | 350,160 |
2020-10-15 | $64.16 | $66.22 | $64.01 | $65.81 | $61.16 | 248,030 |
2020-10-14 | $66.01 | $66.30 | $64.12 | $64.69 | $60.12 | 288,763 |
2020-10-13 | $67.03 | $67.34 | $65.79 | $66.16 | $61.48 | 329,871 |
2020-10-12 | $67.33 | $67.67 | $66.55 | $67.62 | $62.84 | 260,442 |
2020-10-09 | $66.79 | $67.44 | $66.60 | $67.00 | $62.26 | 321,750 |
2020-10-08 | $65.30 | $66.80 | $65.13 | $66.58 | $61.87 | 389,207 |
2020-10-07 | $65.76 | $65.95 | $64.73 | $64.75 | $60.17 | 390,668 |
2020-10-06 | $65.01 | $66.12 | $64.16 | $65.38 | $60.76 | 363,543 |
2020-10-05 | $65.64 | $65.92 | $64.13 | $64.44 | $59.89 | 352,759 |
2020-10-02 | $63.40 | $65.46 | $63.13 | $65.22 | $60.61 | 222,692 |
2020-10-01 | $63.78 | $64.72 | $63.26 | $64.51 | $59.95 | 360,935 |
2020-09-30 | $64.13 | $65.01 | $63.02 | $63.64 | $59.14 | 500,501 |
2020-09-29 | $64.34 | $64.34 | $62.54 | $63.16 | $58.70 | 343,832 |
2020-09-28 | $63.61 | $64.51 | $63.14 | $64.33 | $59.78 | 424,750 |
2020-09-25 | $62.09 | $63.02 | $62.04 | $62.48 | $58.06 | 668,727 |
2020-09-24 | $61.76 | $63.04 | $61.52 | $62.37 | $57.96 | 310,215 |
2020-09-23 | $64.02 | $64.22 | $62.27 | $62.30 | $57.34 | 465,435 |
2020-09-22 | $62.49 | $64.63 | $62.49 | $64.23 | $59.12 | 358,652 |
2020-09-21 | $63.00 | $63.18 | $61.72 | $62.49 | $57.52 | 625,962 |
2020-09-18 | $66.90 | $66.90 | $63.87 | $64.05 | $58.96 | 1,152,951 |
2020-09-17 | $68.33 | $68.47 | $65.94 | $66.54 | $61.25 | 526,195 |
2020-09-16 | $70.27 | $70.47 | $69.21 | $69.29 | $63.78 | 452,417 |
2020-09-15 | $69.14 | $70.29 | $68.77 | $69.81 | $64.26 | 636,656 |
2020-09-14 | $67.12 | $69.12 | $66.94 | $68.85 | $63.37 | 327,702 |
2020-09-11 | $66.93 | $67.08 | $65.89 | $66.52 | $61.23 | 350,526 |
2020-09-10 | $66.99 | $67.63 | $66.32 | $66.66 | $61.36 | 306,720 |
2020-09-09 | $66.17 | $67.58 | $66.17 | $67.01 | $61.68 | 325,453 |
2020-09-08 | $65.93 | $66.73 | $65.25 | $65.84 | $60.60 | 278,715 |
2020-09-04 | $67.10 | $68.02 | $65.83 | $66.41 | $61.13 | 390,465 |
2020-09-03 | $66.77 | $67.36 | $66.32 | $66.76 | $61.45 | 404,346 |
2020-09-02 | $66.20 | $66.68 | $65.70 | $66.66 | $61.36 | 572,343 |
2020-09-01 | $66.44 | $66.60 | $65.87 | $66.24 | $60.97 | 581,153 |
2020-08-31 | $67.26 | $67.70 | $66.80 | $66.92 | $61.60 | 933,215 |
2020-08-28 | $67.90 | $68.03 | $66.94 | $67.43 | $62.07 | 264,121 |
2020-08-27 | $67.58 | $68.40 | $67.52 | $67.70 | $62.32 | 223,326 |
2020-08-26 | $67.63 | $67.98 | $66.75 | $67.16 | $61.82 | 190,936 |
2020-08-25 | $67.21 | $67.87 | $66.87 | $67.81 | $62.42 | 294,554 |
2020-08-24 | $66.72 | $67.21 | $65.97 | $67.12 | $61.78 | 801,660 |
2020-08-21 | $66.58 | $67.07 | $65.59 | $66.90 | $61.58 | 370,427 |
2020-08-20 | $65.70 | $67.57 | $65.42 | $66.67 | $61.37 | 447,859 |
2020-08-19 | $67.87 | $67.94 | $66.06 | $66.06 | $60.81 | 437,772 |
2020-08-18 | $68.65 | $68.65 | $67.04 | $67.82 | $62.43 | 323,858 |
2020-08-17 | $66.72 | $68.79 | $66.46 | $68.79 | $63.32 | 429,174 |
2020-08-14 | $65.54 | $67.31 | $65.54 | $66.76 | $61.45 | 324,292 |
2020-08-13 | $65.82 | $68.13 | $65.63 | $65.71 | $60.48 | 280,543 |
2020-08-12 | $66.50 | $67.03 | $65.44 | $66.20 | $60.93 | 314,470 |
2020-08-11 | $68.46 | $69.00 | $65.96 | $66.31 | $61.04 | 491,291 |
2020-08-10 | $68.91 | $69.10 | $67.63 | $67.68 | $62.30 | 268,001 |
2020-08-07 | $67.87 | $68.98 | $67.87 | $68.63 | $63.17 | 330,965 |
2020-08-06 | $68.47 | $68.86 | $67.49 | $68.25 | $62.82 | 289,524 |
2020-08-05 | $69.00 | $69.00 | $67.55 | $68.79 | $63.32 | 795,578 |
2020-08-04 | $66.63 | $68.64 | $66.36 | $68.46 | $63.01 | 273,949 |
2020-08-03 | $66.97 | $66.97 | $65.50 | $66.81 | $61.50 | 330,398 |
2020-07-31 | $67.07 | $67.41 | $65.53 | $66.97 | $61.64 | 467,207 |
2020-07-30 | $66.50 | $67.72 | $66.21 | $67.17 | $61.83 | 686,131 |
2020-07-29 | $66.67 | $67.58 | $66.06 | $67.50 | $62.13 | 606,774 |
2020-07-28 | $63.87 | $66.32 | $63.86 | $66.01 | $60.76 | 599,253 |
2020-07-27 | $62.18 | $64.01 | $61.44 | $63.83 | $58.75 | 666,204 |
2020-07-24 | $63.22 | $63.50 | $62.18 | $62.30 | $57.34 | 620,138 |
2020-07-23 | $64.21 | $64.64 | $62.38 | $63.38 | $58.34 | 572,542 |
2020-07-22 | $63.16 | $64.78 | $63.01 | $64.59 | $59.45 | 811,091 |
2020-07-21 | $64.66 | $65.28 | $63.33 | $63.88 | $58.80 | 599,083 |
2020-07-20 | $65.25 | $65.63 | $63.96 | $64.06 | $58.96 | 289,195 |
2020-07-17 | $64.09 | $66.26 | $63.68 | $65.69 | $60.47 | 742,589 |
2020-07-16 | $63.77 | $64.60 | $63.27 | $63.96 | $58.87 | 408,586 |
2020-07-15 | $64.40 | $64.55 | $63.28 | $64.06 | $58.96 | 608,536 |
2020-07-14 | $62.75 | $64.07 | $62.64 | $63.15 | $58.13 | 583,794 |
2020-07-13 | $64.30 | $64.68 | $62.48 | $62.68 | $57.69 | 541,296 |
2020-07-10 | $62.93 | $63.87 | $62.06 | $63.87 | $58.79 | 447,665 |
2020-07-09 | $63.61 | $64.06 | $61.59 | $62.93 | $57.92 | 670,555 |
2020-07-08 | $64.70 | $64.98 | $63.60 | $63.94 | $58.85 | 436,872 |
2020-07-07 | $65.63 | $65.70 | $64.40 | $64.76 | $59.61 | 370,091 |
2020-07-06 | $68.34 | $68.85 | $66.12 | $66.55 | $61.26 | 339,568 |
2020-07-02 | $68.26 | $69.11 | $66.32 | $66.99 | $61.66 | 294,231 |
2020-07-01 | $66.09 | $67.93 | $66.05 | $67.75 | $62.36 | 498,658 |
2020-06-30 | $65.03 | $66.17 | $64.85 | $65.71 | $60.48 | 648,226 |
2020-06-29 | $63.64 | $65.34 | $63.21 | $65.07 | $59.89 | 597,526 |
2020-06-26 | $65.45 | $65.86 | $62.52 | $62.92 | $57.92 | 2,004,885 |
2020-06-25 | $64.68 | $65.64 | $64.32 | $65.62 | $60.40 | 538,107 |
2020-06-24 | $66.00 | $66.44 | $63.46 | $65.77 | $59.99 | 592,453 |
2020-06-23 | $68.54 | $68.59 | $66.12 | $66.73 | $60.87 | 651,927 |
2020-06-22 | $67.28 | $68.06 | $65.94 | $67.86 | $61.90 | 863,595 |
2020-06-19 | $67.99 | $69.86 | $67.30 | $67.48 | $61.55 | 4,223,597 |
2020-06-18 | $69.04 | $70.02 | $67.43 | $68.64 | $62.61 | 1,021,904 |
2020-06-17 | $70.45 | $70.96 | $69.45 | $69.96 | $63.81 | 1,067,655 |
2020-06-16 | $72.51 | $72.68 | $69.21 | $69.99 | $63.84 | 842,977 |
2020-06-15 | $64.67 | $70.32 | $64.15 | $70.11 | $63.95 | 1,264,101 |
2020-06-12 | $65.95 | $66.66 | $63.89 | $66.51 | $60.67 | 745,001 |
2020-06-11 | $63.10 | $64.18 | $61.23 | $63.27 | $57.71 | 828,926 |
2020-06-10 | $67.88 | $68.33 | $65.33 | $65.76 | $59.98 | 543,508 |
2020-06-09 | $66.84 | $68.78 | $66.34 | $67.96 | $61.99 | 615,441 |
2020-06-08 | $69.95 | $70.19 | $67.83 | $68.27 | $62.27 | 786,936 |
2020-06-05 | $69.50 | $71.70 | $68.26 | $68.61 | $62.58 | 539,555 |
2020-06-04 | $66.83 | $67.77 | $66.12 | $67.42 | $61.50 | 429,360 |
2020-06-03 | $65.86 | $67.82 | $65.84 | $67.30 | $61.39 | 745,082 |
2020-06-02 | $65.14 | $65.27 | $64.10 | $64.85 | $59.15 | 326,224 |
2020-06-01 | $63.02 | $64.70 | $62.92 | $64.42 | $58.76 | 418,575 |
2020-05-29 | $62.27 | $63.73 | $61.86 | $62.77 | $57.25 | 903,742 |
2020-05-28 | $66.10 | $66.10 | $62.68 | $63.06 | $57.52 | 975,758 |
2020-05-27 | $66.35 | $66.99 | $62.88 | $65.25 | $59.52 | 758,838 |
2020-05-26 | $64.88 | $65.22 | $64.16 | $64.69 | $59.01 | 585,716 |
2020-05-22 | $62.29 | $62.29 | $61.19 | $62.06 | $56.61 | 281,327 |
2020-05-21 | $61.02 | $62.39 | $61.02 | $61.96 | $56.52 | 511,534 |
2020-05-20 | $62.05 | $62.05 | $60.74 | $61.16 | $55.79 | 297,913 |
2020-05-19 | $61.98 | $62.50 | $60.99 | $61.10 | $55.73 | 355,890 |
2020-05-18 | $62.11 | $63.70 | $62.02 | $62.33 | $56.85 | 736,444 |
2020-05-15 | $58.20 | $59.54 | $57.12 | $59.50 | $54.27 | 547,890 |
2020-05-14 | $57.42 | $58.78 | $54.94 | $58.62 | $53.47 | 603,215 |
2020-05-13 | $59.61 | $60.40 | $58.02 | $58.48 | $53.34 | 665,605 |
2020-05-12 | $64.19 | $64.19 | $60.04 | $60.15 | $54.86 | 328,379 |
2020-05-11 | $63.87 | $64.88 | $62.94 | $63.99 | $58.37 | 513,153 |
2020-05-08 | $64.76 | $65.63 | $64.27 | $64.82 | $59.12 | 458,116 |
2020-05-07 | $63.50 | $64.50 | $62.66 | $63.55 | $57.97 | 344,313 |
2020-05-06 | $63.22 | $63.65 | $61.79 | $62.05 | $56.60 | 295,597 |
2020-05-05 | $62.72 | $64.06 | $62.70 | $63.06 | $57.52 | 340,592 |
2020-05-04 | $61.64 | $62.57 | $60.25 | $61.76 | $56.33 | 271,316 |
2020-05-01 | $63.53 | $63.91 | $61.74 | $62.60 | $57.10 | 1,144,390 |
2020-04-30 | $65.50 | $65.83 | $64.32 | $65.11 | $59.39 | 1,030,805 |
2020-04-29 | $66.13 | $67.49 | $65.16 | $66.40 | $60.56 | 1,018,180 |
2020-04-28 | $63.82 | $64.39 | $63.12 | $64.00 | $58.38 | 1,187,395 |
2020-04-27 | $61.12 | $62.69 | $60.99 | $61.81 | $56.38 | 952,988 |
2020-04-24 | $60.90 | $61.38 | $60.10 | $60.77 | $55.43 | 1,046,489 |
2020-04-23 | $61.09 | $61.72 | $60.13 | $60.66 | $55.33 | 842,024 |
2020-04-22 | $63.90 | $64.83 | $60.82 | $61.18 | $55.80 | 848,956 |
2020-04-21 | $61.25 | $63.66 | $60.00 | $62.73 | $57.22 | 968,653 |
2020-04-20 | $60.82 | $63.45 | $60.27 | $61.89 | $56.45 | 1,177,272 |
2020-04-17 | $62.16 | $63.08 | $61.01 | $62.29 | $56.82 | 429,168 |
2020-04-16 | $61.58 | $62.17 | $59.05 | $59.92 | $54.65 | 424,744 |
2020-04-15 | $63.74 | $64.47 | $60.84 | $61.34 | $55.95 | 664,782 |
2020-04-14 | $64.57 | $66.60 | $64.57 | $65.85 | $60.06 | 410,757 |
2020-04-13 | $67.20 | $67.82 | $62.74 | $63.55 | $57.97 | 328,082 |
2020-04-09 | $65.46 | $69.00 | $64.74 | $67.79 | $61.83 | 492,985 |
2020-04-08 | $61.50 | $64.31 | $59.38 | $63.92 | $58.30 | 314,052 |
2020-04-07 | $62.42 | $63.80 | $59.87 | $60.06 | $54.78 | 735,743 |
2020-04-06 | $59.91 | $62.60 | $59.00 | $60.07 | $54.79 | 801,882 |
2020-04-03 | $59.85 | $61.01 | $56.45 | $57.08 | $52.06 | 663,233 |
2020-04-02 | $60.37 | $61.57 | $57.89 | $60.60 | $55.27 | 659,480 |
2020-04-01 | $59.79 | $61.50 | $56.48 | $60.64 | $55.31 | 2,900,029 |
2020-03-31 | $61.95 | $63.97 | $61.09 | $61.90 | $56.46 | 1,955,061 |
2020-03-30 | $63.59 | $64.39 | $60.58 | $63.82 | $58.21 | 779,662 |
2020-03-27 | $60.92 | $64.87 | $59.13 | $63.07 | $57.53 | 2,581,034 |
2020-03-26 | $59.88 | $62.84 | $59.06 | $62.84 | $57.32 | 823,061 |
2020-03-25 | $57.30 | $62.91 | $57.00 | $59.63 | $53.89 | 1,482,679 |
2020-03-24 | $55.19 | $59.58 | $54.31 | $57.34 | $51.82 | 987,795 |
2020-03-23 | $52.28 | $54.00 | $50.82 | $53.19 | $48.07 | 1,097,005 |
2020-03-20 | $52.67 | $57.60 | $50.56 | $52.71 | $47.63 | 707,557 |
2020-03-19 | $48.54 | $54.52 | $45.23 | $51.82 | $46.83 | 978,070 |
2020-03-18 | $57.10 | $59.33 | $45.94 | $48.57 | $43.89 | 781,507 |
2020-03-17 | $58.09 | $60.78 | $55.57 | $60.78 | $54.93 | 748,796 |
2020-03-16 | $67.03 | $69.99 | $55.93 | $56.98 | $51.49 | 884,203 |
2020-03-13 | $70.70 | $73.00 | $68.36 | $72.79 | $65.78 | 1,007,731 |
2020-03-12 | $68.24 | $71.70 | $63.96 | $67.70 | $61.18 | 864,816 |
2020-03-11 | $74.94 | $75.16 | $71.88 | $72.55 | $65.56 | 561,968 |
2020-03-10 | $74.09 | $76.18 | $71.94 | $76.12 | $68.79 | 688,952 |
2020-03-09 | $72.75 | $74.39 | $71.86 | $72.86 | $65.84 | 521,229 |
2020-03-06 | $75.63 | $77.06 | $74.13 | $76.65 | $69.27 | 933,343 |
2020-03-05 | $76.63 | $77.19 | $75.83 | $76.96 | $69.55 | 411,476 |
2020-03-04 | $75.51 | $77.66 | $75.44 | $77.65 | $70.17 | 505,795 |
2020-03-03 | $74.67 | $76.78 | $73.37 | $74.42 | $67.25 | 645,820 |
2020-03-02 | $72.23 | $74.67 | $70.72 | $74.36 | $67.20 | 577,265 |
2020-02-28 | $70.73 | $72.21 | $68.73 | $71.82 | $64.90 | 1,546,367 |
2020-02-27 | $75.87 | $75.89 | $72.15 | $72.16 | $65.21 | 425,331 |
2020-02-26 | $76.68 | $78.49 | $76.24 | $76.72 | $69.33 | 366,311 |
2020-02-25 | $78.39 | $78.39 | $75.85 | $76.67 | $69.29 | 602,860 |
2020-02-24 | $78.96 | $79.63 | $77.62 | $78.31 | $70.77 | 705,715 |
2020-02-21 | $79.58 | $80.51 | $78.60 | $79.62 | $71.95 | 667,793 |
2020-02-20 | $76.72 | $79.66 | $76.72 | $79.14 | $71.52 | 428,289 |
2020-02-19 | $77.76 | $77.76 | $76.23 | $76.73 | $69.34 | 262,087 |
2020-02-18 | $77.63 | $77.91 | $77.11 | $77.67 | $70.19 | 233,780 |
2020-02-14 | $76.50 | $77.53 | $76.31 | $77.49 | $70.03 | 410,179 |
2020-02-13 | $75.52 | $76.76 | $75.52 | $76.39 | $69.03 | 206,303 |
2020-02-12 | $76.28 | $76.30 | $75.00 | $75.51 | $68.24 | 270,091 |
2020-02-11 | $77.70 | $78.15 | $76.22 | $76.40 | $69.04 | 326,775 |
2020-02-10 | $77.50 | $77.66 | $76.81 | $77.46 | $70.00 | 496,575 |
2020-02-07 | $76.80 | $77.18 | $76.50 | $77.03 | $69.61 | 243,295 |
2020-02-06 | $76.11 | $77.09 | $76.00 | $76.56 | $69.19 | 223,218 |
2020-02-05 | $76.31 | $76.47 | $75.53 | $76.05 | $68.73 | 491,506 |
2020-02-04 | $76.00 | $76.68 | $75.54 | $76.27 | $68.93 | 205,533 |
2020-02-03 | $76.07 | $76.46 | $75.71 | $75.91 | $68.60 | 261,273 |
2020-01-31 | $75.89 | $76.27 | $75.50 | $75.93 | $68.62 | 437,053 |
2020-01-30 | $75.94 | $76.30 | $75.43 | $75.94 | $68.63 | 196,253 |
2020-01-29 | $76.33 | $76.76 | $75.97 | $76.24 | $68.90 | 412,200 |
2020-01-28 | $75.12 | $76.13 | $75.12 | $76.01 | $68.69 | 355,594 |
2020-01-27 | $74.31 | $75.26 | $74.31 | $75.09 | $67.86 | 740,218 |
2020-01-24 | $74.52 | $74.81 | $74.09 | $74.67 | $67.48 | 264,807 |
2020-01-23 | $74.23 | $74.63 | $73.66 | $74.56 | $67.38 | 324,551 |
2020-01-22 | $74.58 | $75.23 | $73.79 | $74.19 | $67.05 | 510,580 |
2020-01-21 | $72.56 | $74.45 | $72.56 | $74.42 | $67.25 | 838,255 |
2020-01-17 | $72.54 | $73.01 | $72.35 | $72.54 | $65.56 | 174,679 |
2020-01-16 | $72.80 | $72.98 | $72.11 | $72.38 | $65.41 | 306,925 |
2020-01-15 | $71.15 | $72.99 | $71.15 | $72.89 | $65.87 | 901,068 |
2020-01-14 | $70.98 | $70.98 | $69.99 | $70.89 | $64.06 | 516,172 |
2020-01-13 | $70.18 | $71.52 | $70.10 | $71.12 | $64.27 | 386,207 |
2020-01-10 | $69.73 | $70.32 | $69.48 | $70.14 | $63.39 | 623,505 |
2020-01-09 | $69.81 | $70.20 | $69.57 | $69.60 | $62.90 | 672,924 |
2020-01-08 | $70.32 | $70.76 | $69.81 | $69.87 | $63.14 | 712,676 |
2020-01-07 | $69.69 | $70.36 | $69.50 | $69.99 | $63.25 | 608,795 |
2020-01-06 | $69.04 | $70.60 | $69.04 | $69.98 | $63.24 | 279,931 |
2020-01-03 | $67.45 | $69.32 | $67.44 | $69.26 | $62.59 | 342,250 |
2020-01-02 | $70.43 | $70.43 | $67.03 | $67.66 | $61.15 | 514,729 |
2019-12-31 | $69.21 | $70.23 | $69.21 | $70.17 | $63.41 | 221,890 |
2019-12-30 | $69.44 | $69.87 | $69.13 | $69.34 | $62.66 | 206,545 |
2019-12-27 | $69.48 | $69.85 | $69.04 | $69.72 | $63.01 | 1,396,296 |
2019-12-26 | $68.92 | $69.44 | $68.75 | $69.35 | $62.67 | 195,287 |
2019-12-24 | $68.61 | $68.99 | $68.40 | $68.81 | $62.18 | 243,225 |
2019-12-23 | $68.66 | $68.66 | $68.06 | $68.42 | $61.83 | 814,224 |
2019-12-20 | $68.69 | $68.95 | $68.22 | $68.29 | $61.71 | 639,630 |
2019-12-19 | $68.81 | $68.83 | $68.16 | $68.57 | $61.97 | 297,797 |
2019-12-18 | $68.32 | $69.35 | $67.98 | $69.15 | $61.96 | 430,793 |
2019-12-17 | $69.20 | $69.34 | $67.82 | $67.98 | $60.91 | 534,632 |
2019-12-16 | $68.62 | $69.10 | $67.98 | $68.93 | $61.77 | 708,674 |
2019-12-13 | $69.71 | $69.90 | $68.07 | $68.41 | $61.30 | 974,573 |
2019-12-12 | $71.29 | $71.67 | $69.06 | $69.50 | $62.28 | 380,082 |
2019-12-11 | $72.66 | $72.72 | $70.53 | $70.83 | $63.47 | 328,388 |
2019-12-10 | $72.98 | $73.17 | $72.14 | $72.19 | $64.69 | 346,007 |
2019-12-09 | $72.69 | $72.89 | $72.25 | $72.79 | $65.22 | 384,962 |
2019-12-06 | $72.68 | $72.97 | $72.45 | $72.67 | $65.12 | 475,039 |
2019-12-05 | $74.08 | $74.08 | $72.42 | $72.69 | $65.13 | 329,540 |
2019-12-04 | $73.62 | $73.99 | $73.35 | $73.77 | $66.10 | 523,205 |
2019-12-03 | $73.09 | $73.99 | $73.09 | $73.54 | $65.90 | 343,845 |
2019-12-02 | $74.67 | $74.67 | $73.13 | $73.18 | $65.57 | 295,321 |
2019-11-29 | $74.63 | $75.31 | $74.63 | $74.78 | $67.01 | 107,673 |
2019-11-27 | $74.33 | $74.73 | $74.15 | $74.62 | $66.86 | 376,477 |
2019-11-26 | $73.62 | $74.54 | $73.62 | $74.26 | $66.54 | 603,211 |
2019-11-25 | $73.75 | $74.33 | $73.36 | $73.66 | $66.00 | 449,922 |
2019-11-22 | $74.35 | $74.66 | $73.30 | $73.61 | $65.96 | 136,971 |
2019-11-21 | $75.13 | $75.13 | $74.15 | $74.18 | $66.47 | 202,619 |
2019-11-20 | $75.04 | $75.58 | $74.66 | $75.26 | $67.44 | 224,939 |
2019-11-19 | $75.05 | $75.44 | $74.70 | $75.16 | $67.35 | 256,837 |
2019-11-18 | $74.79 | $75.69 | $74.78 | $74.90 | $67.12 | 280,289 |
2019-11-15 | $74.53 | $74.93 | $74.04 | $74.68 | $66.92 | 679,777 |
2019-11-14 | $74.34 | $74.97 | $74.30 | $74.45 | $66.71 | 318,885 |
2019-11-13 | $73.74 | $74.61 | $73.74 | $74.16 | $66.45 | 611,653 |
2019-11-12 | $74.47 | $74.78 | $73.36 | $73.64 | $65.99 | 415,014 |
2019-11-11 | $74.35 | $74.99 | $74.14 | $74.34 | $66.61 | 399,162 |
2019-11-08 | $75.11 | $75.26 | $74.51 | $74.51 | $66.77 | 253,925 |
2019-11-07 | $75.55 | $75.67 | $74.63 | $75.12 | $67.31 | 289,147 |
2019-11-06 | $75.96 | $75.98 | $75.42 | $75.65 | $67.79 | 186,249 |
2019-11-05 | $77.11 | $77.13 | $75.28 | $75.63 | $67.77 | 216,836 |
2019-11-04 | $78.27 | $78.27 | $76.92 | $77.29 | $69.26 | 268,199 |
2019-11-01 | $79.00 | $79.06 | $77.67 | $78.32 | $70.18 | 202,255 |
2019-10-31 | $79.01 | $79.54 | $78.47 | $78.77 | $70.58 | 256,090 |
2019-10-30 | $78.63 | $79.11 | $78.29 | $78.90 | $70.70 | 239,045 |
2019-10-29 | $77.94 | $78.96 | $77.94 | $78.44 | $70.29 | 230,129 |
2019-10-28 | $77.52 | $78.02 | $77.43 | $77.77 | $69.69 | 194,706 |
2019-10-25 | $77.64 | $77.85 | $77.26 | $77.61 | $69.54 | 190,008 |
2019-10-24 | $77.91 | $77.91 | $77.28 | $77.73 | $69.65 | 164,296 |
2019-10-23 | $77.81 | $77.96 | $76.93 | $77.62 | $69.55 | 319,883 |
2019-10-22 | $76.01 | $77.41 | $75.19 | $77.23 | $69.20 | 386,615 |
2019-10-21 | $75.93 | $77.21 | $75.60 | $77.02 | $69.01 | 274,573 |
2019-10-18 | $75.19 | $76.00 | $74.94 | $75.95 | $68.06 | 276,899 |
2019-10-17 | $74.47 | $75.49 | $74.47 | $75.18 | $67.37 | 221,812 |
2019-10-16 | $74.03 | $74.64 | $73.59 | $74.48 | $66.74 | 175,670 |
2019-10-15 | $75.18 | $75.31 | $73.55 | $74.18 | $66.47 | 406,703 |
2019-10-14 | $74.95 | $75.13 | $74.59 | $75.10 | $67.29 | 233,085 |
2019-10-11 | $74.50 | $75.56 | $73.97 | $74.92 | $67.13 | 259,072 |
2019-10-10 | $74.56 | $74.90 | $74.29 | $74.42 | $66.69 | 230,158 |
2019-10-09 | $74.54 | $74.96 | $73.96 | $74.39 | $66.66 | 163,341 |
2019-10-08 | $74.61 | $74.71 | $73.82 | $74.14 | $66.43 | 215,137 |
2019-10-07 | $74.37 | $74.89 | $73.98 | $74.60 | $66.85 | 171,845 |
2019-10-04 | $74.23 | $74.90 | $74.23 | $74.84 | $67.06 | 110,613 |
2019-10-03 | $73.64 | $75.32 | $73.62 | $74.16 | $66.45 | 168,819 |
2019-10-02 | $73.65 | $74.06 | $73.03 | $73.65 | $66.00 | 172,742 |
2019-10-01 | $73.42 | $73.58 | $72.65 | $73.46 | $65.82 | 158,503 |
2019-09-30 | $72.68 | $73.73 | $72.68 | $73.15 | $65.55 | 235,611 |
2019-09-27 | $73.51 | $73.93 | $72.13 | $72.72 | $65.16 | 187,260 |
2019-09-26 | $72.76 | $73.97 | $72.76 | $73.61 | $65.96 | 302,525 |
2019-09-25 | $72.74 | $73.66 | $72.67 | $73.14 | $65.03 | 238,734 |
2019-09-24 | $73.55 | $73.71 | $72.68 | $72.82 | $64.75 | 249,324 |
2019-09-23 | $73.37 | $73.99 | $73.37 | $73.40 | $65.27 | 237,983 |
2019-09-20 | $73.15 | $73.82 | $72.89 | $73.40 | $65.27 | 987,679 |
2019-09-19 | $73.34 | $73.78 | $72.95 | $72.95 | $64.87 | 219,281 |
2019-09-18 | $73.45 | $73.58 | $72.39 | $72.80 | $64.73 | 208,159 |
2019-09-17 | $72.25 | $73.35 | $72.25 | $72.88 | $64.80 | 181,633 |
2019-09-16 | $71.30 | $72.28 | $71.12 | $72.00 | $64.02 | 187,995 |
2019-09-13 | $71.93 | $72.64 | $70.62 | $71.30 | $63.40 | 214,511 |
2019-09-12 | $72.53 | $72.86 | $71.86 | $72.00 | $64.02 | 300,157 |
2019-09-11 | $71.39 | $72.06 | $70.95 | $71.92 | $63.95 | 319,908 |
2019-09-10 | $72.72 | $73.02 | $71.33 | $71.35 | $63.44 | 378,083 |
2019-09-09 | $74.34 | $74.43 | $73.12 | $73.15 | $65.04 | 191,070 |
2019-09-06 | $74.58 | $75.04 | $74.32 | $74.52 | $66.26 | 201,288 |
2019-09-05 | $75.70 | $76.23 | $74.24 | $74.24 | $66.01 | 606,601 |
2019-09-04 | $75.08 | $76.04 | $74.94 | $76.00 | $67.58 | 205,738 |
2019-09-03 | $74.69 | $75.44 | $74.61 | $74.82 | $66.53 | 344,670 |
2019-08-30 | $74.35 | $74.88 | $74.22 | $74.69 | $66.41 | 202,951 |
2019-08-29 | $74.00 | $74.55 | $73.64 | $74.40 | $66.15 | 166,636 |
2019-08-28 | $73.53 | $74.14 | $73.30 | $73.73 | $65.56 | 214,040 |
2019-08-27 | $73.67 | $74.15 | $73.47 | $73.54 | $65.39 | 320,338 |
2019-08-26 | $72.96 | $73.37 | $72.75 | $73.30 | $65.18 | 249,112 |
2019-08-23 | $71.74 | $72.93 | $71.63 | $72.40 | $64.38 | 395,619 |
2019-08-22 | $72.02 | $72.68 | $71.79 | $71.93 | $63.96 | 227,772 |
2019-08-21 | $72.31 | $72.63 | $71.63 | $72.02 | $64.04 | 160,270 |
2019-08-20 | $73.20 | $73.20 | $71.78 | $72.04 | $64.06 | 208,840 |
2019-08-19 | $72.53 | $73.14 | $71.94 | $73.05 | $64.95 | 296,285 |
2019-08-16 | $71.82 | $72.48 | $71.74 | $72.27 | $64.26 | 182,423 |
2019-08-15 | $70.73 | $71.79 | $70.58 | $71.71 | $63.76 | 245,359 |
2019-08-14 | $70.65 | $71.06 | $70.31 | $70.61 | $62.78 | 205,117 |
2019-08-13 | $70.78 | $71.28 | $70.48 | $70.83 | $62.98 | 246,191 |
2019-08-12 | $70.79 | $71.17 | $70.25 | $70.64 | $62.81 | 162,058 |
2019-08-09 | $70.46 | $71.02 | $69.98 | $70.62 | $62.79 | 959,649 |
2019-08-08 | $69.22 | $71.08 | $68.90 | $70.57 | $62.75 | 390,954 |
2019-08-07 | $67.83 | $69.57 | $67.61 | $69.10 | $61.44 | 382,137 |
2019-08-06 | $67.24 | $68.50 | $67.24 | $67.92 | $60.39 | 234,307 |
2019-08-05 | $66.88 | $68.06 | $66.52 | $67.29 | $59.83 | 592,126 |
2019-08-02 | $66.69 | $67.30 | $66.56 | $67.03 | $59.60 | 223,497 |
2019-08-01 | $66.90 | $67.50 | $66.61 | $66.71 | $59.32 | 159,812 |
2019-07-31 | $67.37 | $67.93 | $66.81 | $66.85 | $59.44 | 236,999 |
2019-07-30 | $67.03 | $67.96 | $66.76 | $67.37 | $59.90 | 171,560 |
2019-07-29 | $67.19 | $67.57 | $66.84 | $67.14 | $59.70 | 178,591 |
2019-07-26 | $65.93 | $67.38 | $65.93 | $67.23 | $59.78 | 382,751 |
2019-07-25 | $66.52 | $66.76 | $65.65 | $65.77 | $58.48 | 304,355 |
2019-07-24 | $66.66 | $67.30 | $66.09 | $66.76 | $59.36 | 295,734 |
2019-07-23 | $62.95 | $66.82 | $62.76 | $66.49 | $59.12 | 591,862 |
2019-07-22 | $63.48 | $63.48 | $62.58 | $62.82 | $55.86 | 308,793 |
2019-07-19 | $64.73 | $64.90 | $63.13 | $63.16 | $56.16 | 257,766 |
2019-07-18 | $64.48 | $65.21 | $63.91 | $64.93 | $57.73 | 156,664 |
2019-07-17 | $65.11 | $65.42 | $64.25 | $64.75 | $57.57 | 259,638 |
2019-07-16 | $65.31 | $65.47 | $64.79 | $64.82 | $57.64 | 190,244 |
2019-07-15 | $65.54 | $66.16 | $65.08 | $65.65 | $58.37 | 147,367 |
2019-07-12 | $65.56 | $65.82 | $65.24 | $65.40 | $58.15 | 170,716 |
2019-07-11 | $66.06 | $66.17 | $65.18 | $65.57 | $58.30 | 197,563 |
2019-07-10 | $66.15 | $66.19 | $65.41 | $66.12 | $58.79 | 214,908 |
2019-07-09 | $65.35 | $65.93 | $65.14 | $65.86 | $58.56 | 250,747 |
2019-07-08 | $65.14 | $65.58 | $64.84 | $65.37 | $58.13 | 184,110 |
2019-07-05 | $64.99 | $65.30 | $64.03 | $65.20 | $57.97 | 132,598 |
2019-07-03 | $64.90 | $65.96 | $64.90 | $65.55 | $58.29 | 74,745 |
2019-07-02 | $63.38 | $64.89 | $63.38 | $64.80 | $57.62 | 202,828 |
2019-07-01 | $64.30 | $64.30 | $62.63 | $63.28 | $56.27 | 329,412 |
2019-06-28 | $63.84 | $64.69 | $63.73 | $64.05 | $56.95 | 1,012,798 |
2019-06-27 | $63.45 | $64.38 | $63.25 | $63.83 | $56.76 | 323,441 |
2019-06-26 | $65.64 | $65.64 | $63.40 | $63.61 | $56.06 | 233,717 |
2019-06-25 | $66.11 | $66.82 | $65.53 | $65.60 | $57.81 | 223,453 |
2019-06-24 | $67.11 | $67.11 | $65.91 | $65.99 | $58.16 | 289,135 |
2019-06-21 | $67.60 | $68.00 | $66.40 | $66.77 | $58.85 | 580,114 |
2019-06-20 | $68.68 | $68.86 | $68.04 | $68.23 | $60.13 | 347,157 |
2019-06-19 | $68.00 | $68.51 | $67.21 | $68.47 | $60.34 | 199,302 |
2019-06-18 | $68.59 | $68.81 | $67.90 | $68.26 | $60.16 | 286,257 |
2019-06-17 | $67.82 | $68.50 | $67.82 | $68.29 | $60.18 | 244,899 |
2019-06-14 | $67.00 | $68.04 | $66.46 | $67.64 | $59.61 | 290,679 |
2019-06-13 | $67.03 | $67.27 | $66.51 | $67.20 | $59.22 | 234,648 |
2019-06-12 | $66.62 | $67.41 | $66.42 | $66.99 | $59.04 | 201,553 |
2019-06-11 | $66.56 | $66.70 | $66.12 | $66.44 | $58.55 | 219,478 |
2019-06-10 | $66.14 | $66.45 | $65.35 | $66.36 | $58.48 | 262,298 |
2019-06-07 | $66.61 | $67.18 | $66.13 | $66.22 | $58.36 | 214,488 |
2019-06-06 | $66.92 | $66.99 | $65.55 | $66.19 | $58.33 | 214,140 |
2019-06-05 | $65.04 | $66.95 | $64.92 | $66.93 | $58.99 | 462,690 |
2019-06-04 | $66.52 | $66.63 | $64.36 | $64.72 | $57.04 | 337,207 |
2019-06-03 | $67.27 | $67.42 | $66.61 | $66.78 | $58.85 | 417,678 |
2019-05-31 | $66.15 | $67.27 | $65.88 | $66.95 | $59.00 | 246,077 |
2019-05-30 | $66.53 | $66.99 | $66.08 | $66.32 | $58.45 | 177,912 |
2019-05-29 | $67.74 | $67.74 | $66.29 | $66.43 | $58.55 | 203,464 |
2019-05-28 | $68.55 | $68.99 | $67.52 | $67.69 | $59.66 | 422,985 |
2019-05-24 | $67.91 | $68.40 | $67.70 | $68.28 | $60.18 | 271,475 |
2019-05-23 | $67.14 | $67.78 | $66.85 | $67.75 | $59.71 | 166,594 |
2019-05-22 | $67.68 | $67.68 | $67.09 | $67.34 | $59.35 | 167,002 |
2019-05-21 | $66.86 | $67.88 | $66.86 | $67.65 | $59.62 | 126,514 |
2019-05-20 | $67.71 | $67.81 | $66.59 | $66.88 | $58.94 | 126,269 |
2019-05-17 | $67.67 | $67.92 | $67.02 | $67.83 | $59.78 | 140,654 |
2019-05-16 | $67.48 | $68.38 | $67.46 | $67.93 | $59.87 | 126,636 |
2019-05-15 | $67.41 | $67.99 | $67.41 | $67.71 | $59.67 | 147,693 |
2019-05-14 | $67.14 | $67.61 | $66.83 | $67.45 | $59.44 | 177,569 |
2019-05-13 | $66.36 | $67.11 | $66.29 | $67.06 | $59.10 | 212,331 |
2019-05-10 | $66.00 | $67.08 | $65.84 | $66.77 | $58.85 | 215,336 |
2019-05-09 | $65.71 | $66.21 | $64.50 | $66.05 | $58.21 | 223,422 |
2019-05-08 | $65.11 | $66.10 | $65.06 | $65.58 | $57.80 | 244,438 |
2019-05-07 | $66.39 | $66.50 | $64.61 | $65.02 | $57.30 | 244,885 |
2019-05-06 | $66.07 | $66.68 | $66.04 | $66.50 | $58.61 | 310,264 |
2019-05-03 | $66.00 | $66.54 | $65.74 | $66.35 | $58.47 | 347,636 |
2019-05-02 | $65.36 | $66.46 | $65.30 | $66.00 | $58.17 | 699,015 |
2019-05-01 | $65.70 | $66.07 | $65.27 | $65.32 | $57.57 | 891,692 |
2019-04-30 | $65.85 | $65.91 | $64.77 | $65.47 | $57.70 | 2,091,700 |
2019-04-29 | $67.58 | $67.86 | $67.11 | $67.17 | $59.20 | 259,881 |
2019-04-26 | $67.03 | $67.96 | $67.03 | $67.51 | $59.50 | 162,888 |
2019-04-25 | $66.25 | $67.01 | $65.72 | $66.85 | $58.92 | 195,333 |
2019-04-24 | $65.64 | $67.03 | $65.64 | $66.44 | $58.55 | 270,271 |
2019-04-23 | $64.45 | $65.99 | $63.92 | $65.49 | $57.72 | 373,265 |
2019-04-22 | $65.12 | $65.12 | $63.40 | $64.45 | $56.80 | 262,624 |
2019-04-18 | $63.92 | $65.35 | $63.71 | $65.31 | $57.56 | 233,245 |
2019-04-17 | $65.71 | $65.80 | $63.82 | $63.89 | $56.31 | 457,885 |
2019-04-16 | $68.46 | $68.46 | $65.78 | $65.83 | $58.02 | 421,291 |
2019-04-15 | $68.84 | $68.90 | $68.24 | $68.34 | $60.23 | 305,070 |
2019-04-12 | $68.50 | $68.87 | $68.02 | $68.75 | $60.59 | 173,551 |
2019-04-11 | $68.84 | $69.11 | $68.65 | $68.78 | $60.62 | 224,975 |
2019-04-10 | $67.93 | $69.05 | $67.93 | $68.89 | $60.71 | 243,969 |
2019-04-09 | $68.00 | $68.24 | $67.64 | $67.69 | $59.66 | 142,404 |
2019-04-08 | $68.48 | $68.48 | $67.70 | $67.93 | $59.87 | 180,734 |
2019-04-05 | $67.65 | $68.43 | $67.49 | $68.34 | $60.23 | 213,662 |
2019-04-04 | $67.50 | $67.87 | $67.01 | $67.66 | $59.63 | 157,171 |
2019-04-03 | $67.82 | $67.90 | $67.27 | $67.47 | $59.46 | 246,443 |
2019-04-02 | $68.36 | $68.36 | $66.92 | $67.89 | $59.83 | 313,315 |
2019-04-01 | $69.15 | $69.15 | $67.68 | $68.29 | $60.18 | 272,641 |
2019-03-29 | $70.15 | $70.23 | $69.22 | $69.34 | $61.11 | 238,828 |
2019-03-28 | $69.57 | $70.26 | $69.30 | $70.15 | $61.82 | 342,829 |
2019-03-27 | $69.91 | $70.13 | $69.06 | $69.97 | $61.18 | 193,505 |
2019-03-26 | $68.94 | $69.85 | $68.90 | $69.82 | $61.05 | 248,413 |
2019-03-25 | $68.08 | $69.06 | $67.47 | $68.76 | $60.12 | 247,572 |
2019-03-22 | $67.69 | $68.54 | $67.69 | $67.93 | $59.40 | 337,726 |
2019-03-21 | $66.16 | $68.06 | $66.16 | $67.71 | $59.21 | 398,957 |
2019-03-20 | $65.69 | $66.65 | $65.31 | $66.27 | $57.95 | 262,371 |
2019-03-19 | $65.73 | $65.84 | $65.14 | $65.63 | $57.39 | 361,510 |
2019-03-18 | $66.06 | $66.42 | $65.52 | $65.82 | $57.55 | 385,527 |
2019-03-15 | $66.54 | $66.55 | $65.77 | $65.86 | $57.59 | 571,403 |
2019-03-14 | $66.54 | $66.83 | $66.00 | $66.42 | $58.08 | 775,877 |
2019-03-13 | $67.07 | $67.58 | $66.29 | $66.35 | $58.02 | 628,148 |
2019-03-12 | $66.81 | $67.25 | $66.75 | $66.99 | $58.58 | 359,082 |
2019-03-11 | $66.55 | $66.80 | $66.21 | $66.70 | $58.32 | 261,371 |
2019-03-08 | $65.82 | $66.46 | $65.54 | $66.25 | $57.93 | 250,748 |
2019-03-07 | $65.94 | $66.64 | $65.63 | $65.75 | $57.49 | 322,289 |
2019-03-06 | $66.47 | $66.70 | $65.80 | $65.84 | $57.57 | 229,590 |
2019-03-05 | $65.89 | $66.63 | $65.69 | $66.35 | $58.02 | 240,912 |
2019-03-04 | $65.94 | $65.99 | $64.86 | $65.96 | $57.67 | 496,787 |
2019-03-01 | $65.76 | $66.24 | $64.44 | $65.47 | $57.25 | 899,425 |
2019-02-28 | $65.36 | $66.33 | $64.79 | $65.73 | $57.47 | 557,856 |
2019-02-27 | $65.03 | $65.58 | $64.66 | $65.31 | $57.11 | 295,466 |
2019-02-26 | $66.05 | $66.08 | $64.93 | $65.41 | $57.19 | 340,296 |
2019-02-25 | $65.66 | $66.50 | $65.51 | $65.99 | $57.70 | 446,381 |
2019-02-22 | $65.02 | $66.49 | $63.59 | $65.66 | $57.41 | 476,693 |
2019-02-21 | $64.06 | $64.58 | $63.38 | $64.38 | $56.29 | 277,681 |
2019-02-20 | $64.67 | $64.80 | $63.35 | $64.52 | $56.42 | 362,066 |
2019-02-19 | $65.67 | $65.79 | $64.52 | $64.80 | $56.66 | 340,587 |
2019-02-15 | $65.26 | $65.80 | $64.91 | $65.65 | $57.40 | 338,042 |
2019-02-14 | $65.37 | $66.54 | $64.86 | $65.12 | $56.94 | 421,287 |
2019-02-13 | $65.25 | $65.58 | $64.71 | $65.18 | $56.99 | 195,628 |
2019-02-12 | $66.22 | $66.26 | $64.61 | $65.44 | $57.22 | 326,244 |
2019-02-11 | $65.90 | $66.44 | $65.73 | $66.32 | $57.99 | 232,852 |
2019-02-08 | $65.80 | $66.61 | $65.80 | $66.57 | $58.21 | 213,031 |
2019-02-07 | $66.13 | $66.69 | $65.86 | $65.99 | $57.70 | 233,946 |
2019-02-06 | $66.33 | $66.37 | $65.72 | $66.22 | $57.90 | 219,008 |
2019-02-05 | $66.53 | $66.53 | $65.38 | $66.28 | $57.95 | 263,442 |
2019-02-04 | $65.30 | $66.71 | $64.77 | $66.41 | $58.07 | 220,562 |
2019-02-01 | $66.03 | $66.39 | $64.41 | $65.38 | $57.17 | 356,251 |
2019-01-31 | $65.00 | $66.07 | $64.46 | $66.03 | $57.74 | 272,829 |
2019-01-30 | $64.37 | $65.20 | $64.25 | $65.03 | $56.86 | 251,452 |
2019-01-29 | $63.74 | $64.28 | $63.61 | $64.27 | $56.20 | 271,301 |
2019-01-28 | $62.76 | $63.80 | $62.69 | $63.62 | $55.63 | 233,222 |
2019-01-25 | $61.82 | $62.98 | $61.82 | $62.90 | $55.00 | 260,515 |
2019-01-24 | $61.29 | $61.96 | $60.97 | $61.82 | $54.05 | 210,079 |
2019-01-23 | $61.77 | $62.04 | $61.00 | $61.29 | $53.59 | 165,207 |
2019-01-22 | $61.57 | $61.98 | $61.23 | $61.97 | $54.19 | 177,342 |
2019-01-18 | $62.29 | $62.53 | $61.38 | $61.70 | $53.95 | 295,312 |
2019-01-17 | $62.08 | $62.48 | $61.79 | $62.46 | $54.61 | 296,046 |
2019-01-16 | $61.40 | $62.20 | $61.23 | $62.09 | $54.29 | 232,745 |
2019-01-15 | $61.08 | $61.84 | $60.89 | $61.30 | $53.60 | 155,833 |
2019-01-14 | $60.83 | $60.97 | $60.09 | $60.81 | $53.17 | 161,341 |
2019-01-11 | $60.82 | $61.23 | $60.34 | $60.91 | $53.26 | 167,278 |
2019-01-10 | $59.69 | $60.83 | $59.26 | $60.74 | $53.11 | 250,292 |
2019-01-09 | $60.57 | $60.79 | $59.35 | $59.73 | $52.23 | 260,220 |
2019-01-08 | $59.89 | $60.41 | $59.09 | $60.37 | $52.79 | 404,620 |
2019-01-07 | $58.77 | $59.49 | $58.41 | $58.99 | $51.58 | 314,797 |
2019-01-04 | $58.98 | $59.77 | $58.55 | $58.70 | $51.33 | 333,481 |
2019-01-03 | $57.88 | $59.10 | $57.88 | $58.90 | $51.50 | 373,213 |
2019-01-02 | $58.61 | $58.74 | $56.61 | $57.61 | $50.37 | 460,265 |
2018-12-31 | $59.33 | $59.33 | $57.95 | $59.12 | $51.69 | 352,472 |
2018-12-28 | $59.22 | $60.03 | $58.47 | $59.24 | $51.80 | 448,918 |
2018-12-27 | $58.30 | $58.87 | $57.26 | $58.82 | $51.43 | 369,984 |
2018-12-26 | $56.62 | $58.94 | $56.46 | $58.86 | $51.47 | 329,522 |
2018-12-24 | $58.54 | $58.64 | $56.47 | $56.67 | $49.55 | 216,884 |
2018-12-21 | $57.94 | $59.19 | $57.74 | $58.63 | $51.27 | 1,776,158 |
2018-12-20 | $58.00 | $58.62 | $57.30 | $57.88 | $50.61 | 485,621 |
2018-12-19 | $58.97 | $59.87 | $58.46 | $58.58 | $50.74 | 578,610 |
2018-12-18 | $58.30 | $59.51 | $58.07 | $58.97 | $51.07 | 946,389 |
2018-12-17 | $59.95 | $60.13 | $57.57 | $58.00 | $50.23 | 1,227,437 |
2018-12-14 | $61.25 | $61.63 | $59.43 | $59.87 | $51.85 | 1,027,516 |
2018-12-13 | $61.35 | $61.95 | $61.09 | $61.21 | $53.01 | 1,550,221 |
2018-12-12 | $62.38 | $63.00 | $60.60 | $60.62 | $52.50 | 788,086 |
2018-12-11 | $61.76 | $62.84 | $61.69 | $62.26 | $53.92 | 327,087 |
2018-12-10 | $62.20 | $62.20 | $60.92 | $61.51 | $53.27 | 419,823 |
2018-12-07 | $62.31 | $62.68 | $61.62 | $61.91 | $53.62 | 259,628 |
2018-12-06 | $59.78 | $62.55 | $59.06 | $62.39 | $54.04 | 534,082 |
2018-12-04 | $60.21 | $61.30 | $59.43 | $59.55 | $51.58 | 212,292 |
2018-12-03 | $59.65 | $60.23 | $58.78 | $60.22 | $52.16 | 275,836 |
2018-11-30 | $59.20 | $59.90 | $59.20 | $59.57 | $51.59 | 350,427 |
2018-11-29 | $59.44 | $59.63 | $58.86 | $59.08 | $51.17 | 302,399 |
2018-11-28 | $58.74 | $59.62 | $58.74 | $59.45 | $51.49 | 209,700 |
2018-11-27 | $58.62 | $58.93 | $58.41 | $58.86 | $50.98 | 133,385 |
2018-11-26 | $58.61 | $58.91 | $58.16 | $58.56 | $50.72 | 183,065 |
2018-11-23 | $58.48 | $58.90 | $57.76 | $58.58 | $50.74 | 57,037 |
2018-11-21 | $58.12 | $59.16 | $58.07 | $58.48 | $50.65 | 132,912 |
2018-11-20 | $58.38 | $58.78 | $58.10 | $58.19 | $50.40 | 164,850 |
2018-11-19 | $58.85 | $59.28 | $58.21 | $58.52 | $50.68 | 166,093 |
2018-11-16 | $57.71 | $58.78 | $57.71 | $58.69 | $50.83 | 430,903 |
2018-11-15 | $57.90 | $58.47 | $57.36 | $57.86 | $50.11 | 257,369 |
2018-11-14 | $58.69 | $58.92 | $57.92 | $57.96 | $50.20 | 194,959 |
2018-11-13 | $58.94 | $58.94 | $58.23 | $58.69 | $50.83 | 173,741 |
2018-11-12 | $59.00 | $59.69 | $58.79 | $58.83 | $50.95 | 105,218 |
2018-11-09 | $58.45 | $58.95 | $58.15 | $58.92 | $51.03 | 158,099 |
2018-11-08 | $58.14 | $58.44 | $57.50 | $58.42 | $50.60 | 122,440 |
2018-11-07 | $58.00 | $58.79 | $57.58 | $58.37 | $50.55 | 250,682 |
2018-11-06 | $58.05 | $58.17 | $57.59 | $58.11 | $50.33 | 168,141 |
2018-11-05 | $57.24 | $58.45 | $56.91 | $58.00 | $50.23 | 330,605 |
2018-11-02 | $57.16 | $57.37 | $55.84 | $56.81 | $49.20 | 840,855 |
2018-11-01 | $57.68 | $57.77 | $56.58 | $57.22 | $49.56 | 342,813 |
2018-10-31 | $58.85 | $58.85 | $57.26 | $57.27 | $49.60 | 395,314 |
2018-10-30 | $57.81 | $59.36 | $57.79 | $58.65 | $50.80 | 532,651 |
2018-10-29 | $57.18 | $58.52 | $57.18 | $57.65 | $49.93 | 499,808 |
2018-10-26 | $56.97 | $57.30 | $55.58 | $56.94 | $49.32 | 368,299 |
2018-10-25 | $56.55 | $57.03 | $56.12 | $56.85 | $49.24 | 509,990 |
2018-10-24 | $54.34 | $57.03 | $54.18 | $56.46 | $48.90 | 370,596 |
2018-10-23 | $55.26 | $55.26 | $53.29 | $54.08 | $46.84 | 522,919 |
2018-10-22 | $54.14 | $54.38 | $53.00 | $53.12 | $46.01 | 108,702 |
2018-10-19 | $53.70 | $54.42 | $53.70 | $54.04 | $46.80 | 309,762 |
2018-10-18 | $53.81 | $54.36 | $53.63 | $53.89 | $46.67 | 416,758 |
2018-10-17 | $53.41 | $53.88 | $53.07 | $53.75 | $46.55 | 209,673 |
2018-10-16 | $52.22 | $53.71 | $51.81 | $53.48 | $46.32 | 158,712 |
2018-10-15 | $51.33 | $52.27 | $51.32 | $51.97 | $45.01 | 139,428 |
2018-10-12 | $51.91 | $52.11 | $51.16 | $51.46 | $44.57 | 147,093 |
2018-10-11 | $52.81 | $52.96 | $51.52 | $51.59 | $44.68 | 323,347 |
2018-10-10 | $53.11 | $54.04 | $52.76 | $52.82 | $45.75 | 318,321 |
2018-10-09 | $52.79 | $53.51 | $52.45 | $53.32 | $46.18 | 349,059 |
2018-10-08 | $51.71 | $53.08 | $51.71 | $52.80 | $45.73 | 147,281 |
2018-10-05 | $51.41 | $52.00 | $51.21 | $51.69 | $44.77 | 104,855 |
2018-10-04 | $51.42 | $51.71 | $50.72 | $51.36 | $44.48 | 133,480 |
2018-10-03 | $52.48 | $52.55 | $51.14 | $51.63 | $44.72 | 272,859 |
2018-10-02 | $52.45 | $52.58 | $52.18 | $52.40 | $45.38 | 136,923 |
2018-10-01 | $53.13 | $53.13 | $52.40 | $52.44 | $45.42 | 218,419 |
2018-09-28 | $51.98 | $53.14 | $51.90 | $53.12 | $46.01 | 261,567 |
2018-09-27 | $51.71 | $52.20 | $51.66 | $51.84 | $44.90 | 196,588 |
2018-09-26 | $52.87 | $52.87 | $51.93 | $52.03 | $44.60 | 159,992 |
2018-09-25 | $52.75 | $53.15 | $52.65 | $52.90 | $45.34 | 146,404 |
2018-09-24 | $53.30 | $53.71 | $52.54 | $52.72 | $45.19 | 217,461 |
2018-09-21 | $53.92 | $54.21 | $53.30 | $53.47 | $45.83 | 397,143 |
2018-09-20 | $52.99 | $54.07 | $52.62 | $54.01 | $46.30 | 239,724 |
2018-09-19 | $55.01 | $55.03 | $52.82 | $53.09 | $45.51 | 244,628 |
2018-09-18 | $55.45 | $55.45 | $54.93 | $55.02 | $47.16 | 324,115 |
2018-09-17 | $55.21 | $55.57 | $54.94 | $55.45 | $47.53 | 220,515 |
2018-09-14 | $55.46 | $55.46 | $54.51 | $55.13 | $47.26 | 191,380 |
2018-09-13 | $55.78 | $55.78 | $55.31 | $55.58 | $47.64 | 148,314 |
2018-09-12 | $55.37 | $55.65 | $54.86 | $55.46 | $47.54 | 182,572 |
2018-09-11 | $55.11 | $55.53 | $55.04 | $55.18 | $47.30 | 163,717 |
2018-09-10 | $55.00 | $55.67 | $54.02 | $55.42 | $47.50 | 607,938 |
2018-09-07 | $54.93 | $55.00 | $54.64 | $54.74 | $46.92 | 302,589 |
2018-09-06 | $54.54 | $55.34 | $54.48 | $54.87 | $47.03 | 548,133 |
2018-09-05 | $55.18 | $55.19 | $54.38 | $54.38 | $46.61 | 1,803,462 |
2018-09-04 | $57.36 | $57.49 | $56.36 | $56.60 | $48.52 | 194,121 |
2018-08-31 | $56.91 | $57.11 | $56.46 | $57.07 | $48.92 | 149,075 |
2018-08-30 | $57.34 | $57.34 | $56.83 | $56.95 | $48.82 | 82,081 |
2018-08-29 | $57.15 | $57.35 | $56.83 | $57.22 | $49.05 | 141,762 |
2018-08-28 | $56.51 | $57.30 | $56.27 | $57.21 | $49.04 | 200,548 |
2018-08-27 | $56.63 | $56.71 | $56.22 | $56.57 | $48.49 | 147,604 |
2018-08-24 | $56.43 | $56.81 | $56.06 | $56.62 | $48.53 | 88,477 |
2018-08-23 | $56.26 | $56.50 | $56.03 | $56.33 | $48.28 | 112,220 |
2018-08-22 | $56.34 | $57.04 | $55.77 | $56.23 | $48.20 | 84,991 |
2018-08-21 | $56.05 | $56.30 | $55.94 | $56.30 | $48.26 | 149,645 |
2018-08-20 | $56.05 | $56.28 | $55.82 | $56.13 | $48.11 | 147,533 |
2018-08-17 | $55.40 | $56.09 | $55.38 | $55.89 | $47.91 | 91,257 |
2018-08-16 | $54.50 | $55.50 | $54.48 | $55.45 | $47.53 | 95,563 |
2018-08-15 | $54.47 | $54.79 | $54.38 | $54.65 | $46.84 | 125,241 |
2018-08-14 | $53.70 | $54.58 | $53.65 | $54.43 | $46.66 | 104,252 |
2018-08-13 | $53.78 | $54.38 | $53.43 | $53.62 | $45.96 | 148,417 |
2018-08-10 | $54.17 | $54.66 | $53.69 | $53.73 | $46.06 | 128,698 |
2018-08-09 | $53.91 | $54.44 | $53.90 | $54.21 | $46.47 | 98,605 |
2018-08-08 | $53.85 | $53.93 | $53.42 | $53.76 | $46.08 | 96,602 |
2018-08-07 | $54.03 | $54.29 | $52.97 | $53.63 | $45.97 | 160,345 |
2018-08-06 | $54.03 | $54.29 | $53.81 | $53.96 | $46.25 | 59,359 |
2018-08-03 | $53.79 | $54.30 | $53.79 | $54.07 | $46.35 | 85,319 |
2018-08-02 | $53.68 | $54.23 | $53.28 | $53.83 | $46.14 | 97,108 |
2018-08-01 | $52.92 | $53.85 | $52.06 | $53.75 | $46.07 | 130,258 |
2018-07-31 | $52.77 | $53.69 | $52.77 | $53.24 | $45.64 | 186,168 |
2018-07-30 | $52.44 | $52.77 | $51.93 | $52.53 | $45.03 | 148,743 |
2018-07-27 | $53.49 | $53.49 | $51.85 | $52.21 | $44.75 | 285,115 |
2018-07-26 | $53.39 | $53.78 | $53.25 | $53.39 | $45.76 | 167,633 |
2018-07-25 | $52.65 | $53.69 | $52.60 | $53.12 | $45.53 | 177,591 |
2018-07-24 | $54.55 | $54.55 | $51.88 | $52.71 | $45.18 | 211,797 |
2018-07-23 | $53.60 | $53.60 | $52.62 | $53.03 | $45.46 | 128,121 |
2018-07-20 | $54.60 | $54.60 | $53.36 | $53.49 | $45.85 | 166,827 |
2018-07-19 | $53.12 | $54.70 | $53.01 | $54.42 | $46.65 | 207,499 |
2018-07-18 | $53.13 | $53.27 | $52.62 | $53.13 | $45.54 | 98,385 |
2018-07-17 | $53.87 | $53.97 | $53.20 | $53.34 | $45.72 | 105,044 |
2018-07-16 | $54.10 | $54.14 | $53.56 | $53.79 | $46.11 | 135,590 |
2018-07-13 | $54.31 | $54.41 | $53.98 | $54.11 | $46.38 | 135,678 |
2018-07-12 | $54.13 | $54.45 | $54.00 | $54.14 | $46.41 | 145,533 |
2018-07-11 | $53.63 | $54.25 | $53.63 | $54.09 | $46.36 | 166,330 |
2018-07-10 | $53.77 | $54.02 | $53.36 | $53.73 | $46.06 | 159,122 |
2018-07-09 | $54.17 | $54.17 | $53.27 | $53.74 | $46.06 | 153,585 |
2018-07-06 | $53.93 | $54.28 | $53.86 | $54.25 | $46.50 | 101,382 |
2018-07-05 | $53.44 | $53.86 | $53.06 | $53.85 | $46.16 | 183,232 |
2018-07-03 | $52.83 | $53.72 | $52.83 | $53.40 | $45.77 | 81,124 |
2018-07-02 | $52.88 | $53.29 | $52.13 | $52.86 | $45.31 | 154,564 |
2018-06-29 | $52.63 | $53.02 | $52.39 | $52.77 | $45.23 | 262,854 |
2018-06-28 | $53.17 | $53.19 | $52.29 | $52.81 | $45.27 | 308,546 |
2018-06-27 | $53.75 | $54.10 | $53.70 | $53.73 | $45.59 | 161,272 |
2018-06-26 | $53.65 | $54.16 | $53.55 | $53.88 | $45.72 | 143,862 |
2018-06-25 | $53.88 | $54.13 | $53.50 | $53.67 | $45.54 | 221,078 |
2018-06-22 | $53.70 | $53.92 | $53.41 | $53.73 | $45.59 | 429,049 |
2018-06-21 | $53.88 | $54.14 | $53.45 | $53.67 | $45.54 | 211,288 |
2018-06-20 | $53.52 | $53.97 | $53.34 | $53.74 | $45.60 | 206,249 |
2018-06-19 | $53.37 | $53.71 | $53.24 | $53.44 | $45.34 | 106,811 |
2018-06-18 | $53.73 | $53.89 | $53.19 | $53.40 | $45.31 | 167,641 |
2018-06-15 | $53.83 | $54.15 | $53.67 | $53.89 | $45.72 | 328,871 |
2018-06-14 | $53.38 | $54.01 | $53.22 | $53.81 | $45.66 | 191,043 |
2018-06-13 | $54.05 | $54.16 | $52.87 | $53.19 | $45.13 | 245,412 |
2018-06-12 | $53.16 | $54.13 | $53.04 | $53.88 | $45.72 | 125,467 |
2018-06-11 | $53.14 | $53.46 | $52.81 | $53.38 | $45.29 | 117,047 |
2018-06-08 | $53.28 | $53.79 | $53.22 | $53.32 | $45.24 | 110,066 |
2018-06-07 | $53.25 | $53.40 | $52.84 | $53.34 | $45.26 | 113,875 |
2018-06-06 | $53.11 | $53.30 | $52.02 | $53.25 | $45.18 | 130,577 |
2018-06-05 | $53.00 | $53.35 | $52.77 | $53.15 | $45.10 | 157,329 |
2018-06-04 | $52.48 | $52.96 | $52.14 | $52.91 | $44.89 | 183,244 |
2018-06-01 | $53.11 | $53.20 | $52.30 | $52.33 | $44.40 | 199,973 |
2018-05-31 | $53.11 | $53.26 | $52.72 | $52.94 | $44.92 | 244,988 |
2018-05-30 | $53.05 | $53.77 | $52.85 | $53.12 | $45.07 | 267,387 |
2018-05-29 | $52.00 | $53.14 | $51.80 | $53.05 | $45.01 | 291,703 |
2018-05-25 | $51.62 | $52.11 | $51.44 | $52.01 | $44.13 | 232,538 |
2018-05-24 | $51.71 | $51.71 | $51.22 | $51.43 | $43.64 | 244,215 |
2018-05-23 | $50.39 | $51.69 | $50.39 | $51.58 | $43.76 | 176,867 |
2018-05-22 | $50.24 | $50.67 | $50.00 | $50.34 | $42.71 | 330,927 |
2018-05-21 | $49.83 | $50.67 | $49.59 | $50.35 | $42.72 | 264,264 |
2018-05-18 | $49.79 | $50.08 | $49.62 | $49.80 | $42.25 | 219,207 |
2018-05-17 | $50.00 | $50.26 | $49.49 | $49.62 | $42.10 | 187,192 |
2018-05-16 | $50.33 | $50.62 | $49.91 | $50.00 | $42.42 | 245,446 |
2018-05-15 | $50.27 | $50.27 | $49.37 | $49.93 | $42.36 | 304,239 |
2018-05-14 | $51.26 | $51.26 | $50.57 | $50.62 | $42.95 | 329,138 |
2018-05-11 | $51.09 | $51.31 | $50.77 | $51.19 | $43.43 | 178,005 |
2018-05-10 | $51.07 | $51.13 | $50.67 | $51.12 | $43.37 | 140,107 |
2018-05-09 | $50.13 | $50.94 | $49.92 | $50.87 | $43.16 | 140,541 |
2018-05-08 | $50.19 | $50.33 | $49.88 | $50.26 | $42.64 | 129,838 |
2018-05-07 | $49.51 | $50.35 | $49.51 | $50.22 | $42.61 | 138,179 |
2018-05-04 | $48.94 | $50.07 | $48.79 | $49.72 | $42.19 | 302,439 |
2018-05-03 | $48.93 | $49.19 | $48.69 | $49.00 | $41.58 | 145,275 |
2018-05-02 | $49.25 | $49.38 | $48.58 | $48.96 | $41.54 | 142,859 |
2018-05-01 | $48.94 | $49.69 | $48.59 | $49.32 | $41.85 | 153,632 |
2018-04-30 | $49.51 | $49.71 | $48.76 | $48.88 | $41.47 | 220,989 |
2018-04-27 | $48.58 | $49.59 | $48.52 | $49.47 | $41.97 | 177,615 |
2018-04-26 | $48.06 | $48.85 | $47.85 | $48.54 | $41.19 | 214,388 |
2018-04-25 | $47.85 | $47.97 | $47.22 | $47.79 | $40.55 | 176,093 |
2018-04-24 | $49.25 | $49.35 | $47.37 | $47.92 | $40.66 | 332,192 |
2018-04-23 | $48.10 | $48.18 | $47.51 | $47.72 | $40.49 | 237,034 |
2018-04-20 | $48.86 | $48.96 | $48.04 | $48.09 | $40.80 | 151,819 |
2018-04-19 | $49.65 | $49.65 | $48.36 | $48.93 | $41.52 | 218,718 |
2018-04-18 | $49.73 | $49.88 | $49.48 | $49.68 | $42.15 | 151,150 |
2018-04-17 | $49.13 | $49.87 | $48.91 | $49.66 | $42.14 | 212,648 |
2018-04-16 | $48.50 | $49.07 | $48.20 | $48.93 | $41.52 | 163,650 |
2018-04-13 | $47.98 | $48.45 | $47.68 | $48.43 | $41.09 | 128,175 |
2018-04-12 | $48.95 | $48.98 | $47.66 | $47.88 | $40.63 | 173,919 |
2018-04-11 | $49.03 | $49.40 | $48.76 | $48.90 | $41.49 | 369,216 |
2018-04-10 | $49.47 | $49.54 | $48.73 | $49.18 | $41.73 | 237,275 |
2018-04-09 | $49.52 | $49.79 | $49.05 | $49.27 | $41.80 | 286,601 |
2018-04-06 | $49.18 | $49.83 | $49.18 | $49.50 | $42.00 | 322,670 |
2018-04-05 | $49.45 | $49.60 | $48.59 | $49.18 | $41.73 | 181,008 |
2018-04-04 | $48.50 | $49.42 | $48.24 | $49.27 | $41.80 | 272,738 |
2018-04-03 | $47.80 | $48.96 | $47.38 | $48.76 | $41.37 | 267,852 |
2018-04-02 | $47.91 | $48.21 | $47.28 | $47.65 | $40.43 | 261,899 |
2018-03-29 | $48.39 | $48.61 | $47.84 | $48.04 | $40.76 | 255,318 |
2018-03-28 | $47.04 | $48.39 | $47.04 | $48.20 | $40.90 | 298,741 |
2018-03-27 | $47.20 | $47.87 | $46.62 | $47.41 | $39.80 | 277,305 |
2018-03-26 | $46.78 | $47.10 | $46.27 | $47.02 | $39.47 | 289,778 |
2018-03-23 | $47.68 | $47.73 | $46.35 | $46.50 | $39.03 | 260,567 |
2018-03-22 | $47.00 | $48.25 | $47.00 | $47.54 | $39.91 | 540,626 |
2018-03-21 | $47.47 | $47.81 | $46.88 | $47.12 | $39.55 | 253,191 |
2018-03-20 | $47.75 | $47.75 | $46.84 | $47.44 | $39.82 | 320,277 |
2018-03-19 | $47.96 | $47.96 | $47.22 | $47.64 | $39.99 | 218,615 |
2018-03-16 | $47.96 | $48.13 | $47.38 | $47.99 | $40.28 | 748,508 |
2018-03-15 | $47.99 | $48.34 | $47.82 | $47.92 | $40.23 | 488,935 |
2018-03-14 | $47.75 | $48.74 | $47.75 | $47.96 | $40.26 | 1,860,826 |
2018-03-13 | $49.70 | $49.90 | $49.10 | $49.25 | $41.34 | 137,079 |
2018-03-12 | $48.95 | $49.77 | $48.92 | $49.48 | $41.53 | 154,101 |
2018-03-09 | $48.85 | $49.02 | $48.31 | $49.00 | $41.13 | 167,710 |
2018-03-08 | $49.45 | $49.45 | $48.64 | $48.88 | $41.03 | 129,151 |
2018-03-07 | $48.52 | $49.43 | $48.52 | $49.29 | $41.38 | 148,945 |
2018-03-06 | $47.79 | $48.88 | $47.30 | $48.73 | $40.91 | 181,476 |
2018-03-05 | $48.04 | $48.40 | $47.27 | $47.70 | $40.04 | 219,719 |
2018-03-02 | $47.37 | $48.24 | $46.83 | $48.22 | $40.48 | 250,926 |
2018-03-01 | $47.13 | $47.60 | $46.85 | $47.24 | $39.65 | 217,558 |
2018-02-28 | $47.49 | $47.64 | $47.06 | $47.10 | $39.54 | 186,884 |
2018-02-27 | $47.38 | $47.95 | $47.13 | $47.14 | $39.57 | 231,622 |
2018-02-26 | $47.92 | $48.00 | $47.10 | $47.55 | $39.91 | 302,080 |
2018-02-23 | $46.15 | $47.94 | $45.15 | $47.73 | $40.07 | 286,783 |
2018-02-22 | $45.26 | $45.92 | $45.13 | $45.92 | $38.55 | 187,712 |
2018-02-21 | $45.99 | $46.30 | $45.05 | $45.06 | $37.82 | 112,447 |
2018-02-20 | $46.28 | $46.71 | $45.73 | $45.83 | $38.47 | 184,335 |
2018-02-16 | $45.52 | $46.89 | $45.28 | $46.56 | $39.08 | 329,304 |
2018-02-15 | $44.92 | $45.67 | $44.92 | $45.56 | $38.24 | 193,848 |
2018-02-14 | $45.18 | $45.34 | $44.37 | $44.75 | $37.56 | 152,067 |
2018-02-13 | $45.32 | $45.80 | $44.76 | $45.45 | $38.15 | 95,796 |
2018-02-12 | $45.39 | $45.46 | $43.74 | $45.33 | $38.05 | 200,669 |
2018-02-09 | $44.48 | $45.81 | $44.22 | $45.29 | $38.02 | 251,138 |
2018-02-08 | $45.41 | $45.68 | $44.23 | $44.27 | $37.16 | 184,908 |
2018-02-07 | $45.39 | $46.26 | $45.39 | $45.43 | $38.14 | 122,077 |
2018-02-06 | $45.39 | $46.28 | $44.47 | $45.47 | $38.17 | 169,924 |
2018-02-05 | $47.11 | $47.85 | $45.88 | $45.89 | $38.52 | 222,414 |
2018-02-02 | $47.53 | $47.90 | $46.72 | $47.45 | $39.83 | 245,110 |
2018-02-01 | $48.08 | $48.50 | $47.41 | $47.61 | $39.97 | 258,041 |
2018-01-31 | $48.14 | $48.56 | $47.83 | $48.14 | $40.41 | 447,918 |
2018-01-30 | $48.07 | $48.31 | $47.65 | $47.87 | $40.18 | 153,851 |
2018-01-29 | $49.07 | $49.07 | $47.79 | $48.20 | $40.46 | 177,534 |
2018-01-26 | $49.79 | $49.79 | $49.07 | $49.19 | $41.29 | 141,010 |
2018-01-25 | $49.76 | $50.12 | $49.27 | $49.70 | $41.72 | 200,919 |
2018-01-24 | $50.56 | $50.79 | $49.89 | $49.96 | $41.94 | 126,214 |
2018-01-23 | $49.85 | $50.68 | $49.79 | $50.61 | $42.48 | 121,317 |
2018-01-22 | $49.68 | $49.95 | $49.57 | $49.82 | $41.82 | 134,659 |
2018-01-19 | $49.12 | $49.73 | $49.12 | $49.73 | $41.74 | 191,441 |
2018-01-18 | $49.09 | $49.47 | $48.86 | $49.28 | $41.37 | 225,487 |
2018-01-17 | $49.09 | $49.54 | $48.88 | $49.30 | $41.38 | 159,525 |
2018-01-16 | $49.03 | $49.86 | $48.88 | $48.90 | $41.05 | 220,626 |
2018-01-12 | $49.56 | $49.60 | $48.92 | $48.97 | $41.11 | 150,656 |
2018-01-11 | $49.69 | $50.06 | $49.51 | $49.58 | $41.62 | 173,222 |
2018-01-10 | $49.97 | $49.97 | $49.28 | $49.75 | $41.76 | 176,234 |
2018-01-09 | $50.44 | $50.44 | $49.52 | $50.15 | $42.10 | 153,800 |
2018-01-08 | $50.51 | $50.69 | $50.20 | $50.53 | $42.42 | 132,619 |
2018-01-05 | $50.55 | $50.92 | $50.22 | $50.57 | $42.45 | 143,929 |
2018-01-04 | $51.41 | $51.41 | $49.97 | $50.51 | $42.40 | 286,639 |
2018-01-03 | $51.42 | $51.81 | $50.99 | $51.34 | $43.10 | 183,714 |
2018-01-02 | $51.61 | $51.85 | $51.05 | $51.43 | $43.17 | 319,395 |
2017-12-29 | $51.67 | $51.77 | $51.36 | $51.44 | $43.18 | 107,566 |
2017-12-28 | $51.45 | $51.52 | $51.04 | $51.48 | $43.21 | 104,247 |
2017-12-27 | $51.22 | $51.41 | $51.05 | $51.22 | $43.00 | 104,930 |
2017-12-26 | $50.95 | $51.20 | $50.34 | $50.96 | $42.78 | 128,582 |
2017-12-22 | $50.72 | $51.00 | $50.45 | $50.73 | $42.58 | 166,895 |
2017-12-21 | $51.42 | $51.42 | $50.43 | $50.69 | $42.55 | 269,426 |
2017-12-20 | $52.15 | $52.61 | $51.22 | $51.29 | $43.05 | 344,444 |
2017-12-19 | $52.77 | $53.65 | $51.75 | $52.01 | $43.66 | 652,609 |
2017-12-18 | $51.69 | $53.09 | $51.62 | $52.69 | $43.79 | 540,027 |
2017-12-15 | $51.35 | $51.96 | $51.35 | $51.69 | $42.96 | 382,321 |
2017-12-14 | $51.02 | $51.35 | $50.76 | $51.27 | $42.61 | 241,803 |
2017-12-13 | $50.34 | $51.48 | $50.30 | $51.18 | $42.54 | 235,573 |
2017-12-12 | $49.38 | $50.43 | $49.38 | $50.19 | $41.71 | 212,030 |
2017-12-11 | $49.65 | $49.94 | $49.45 | $49.69 | $41.30 | 204,832 |
2017-12-08 | $49.68 | $50.14 | $49.05 | $49.69 | $41.30 | 180,084 |
2017-12-07 | $48.74 | $49.56 | $48.62 | $49.44 | $41.09 | 218,148 |
2017-12-06 | $48.77 | $48.95 | $48.36 | $48.87 | $40.62 | 140,491 |
2017-12-05 | $49.20 | $49.27 | $48.73 | $48.79 | $40.55 | 97,070 |
2017-12-04 | $49.61 | $50.00 | $49.17 | $49.22 | $40.91 | 1,643,372 |
2017-12-01 | $49.75 | $49.78 | $48.65 | $49.49 | $41.13 | 168,213 |
2017-11-30 | $49.48 | $49.85 | $49.01 | $49.44 | $41.09 | 193,774 |
2017-11-29 | $49.35 | $49.79 | $49.33 | $49.41 | $41.07 | 152,332 |
2017-11-28 | $49.66 | $49.91 | $49.20 | $49.53 | $41.17 | 130,018 |
2017-11-27 | $50.15 | $50.28 | $49.57 | $49.63 | $41.25 | 102,261 |
2017-11-24 | $49.94 | $50.32 | $49.94 | $50.19 | $41.71 | 65,451 |
2017-11-22 | $49.61 | $50.09 | $49.61 | $49.85 | $41.43 | 78,110 |
2017-11-21 | $49.60 | $49.79 | $49.47 | $49.68 | $41.29 | 158,850 |
2017-11-20 | $49.65 | $49.72 | $49.39 | $49.52 | $41.16 | 126,605 |
2017-11-17 | $49.38 | $49.73 | $49.25 | $49.59 | $41.22 | 394,955 |
2017-11-16 | $49.16 | $49.62 | $49.03 | $49.54 | $41.17 | 129,592 |
2017-11-15 | $49.38 | $49.91 | $48.85 | $49.02 | $40.74 | 143,477 |
2017-11-14 | $49.40 | $49.79 | $49.25 | $49.39 | $41.05 | 137,218 |
2017-11-13 | $48.80 | $49.53 | $48.56 | $49.48 | $41.12 | 267,145 |
2017-11-10 | $48.66 | $49.27 | $48.66 | $48.67 | $40.45 | 164,029 |
2017-11-09 | $48.85 | $49.37 | $48.59 | $48.90 | $40.64 | 117,757 |
2017-11-08 | $48.66 | $49.80 | $48.57 | $49.02 | $40.74 | 176,138 |
2017-11-07 | $48.09 | $48.95 | $48.07 | $48.72 | $40.49 | 170,774 |
2017-11-06 | $48.07 | $48.45 | $47.86 | $48.18 | $40.04 | 106,278 |
2017-11-03 | $48.07 | $48.40 | $47.81 | $48.01 | $39.90 | 99,960 |
2017-11-02 | $47.61 | $48.52 | $47.49 | $48.17 | $40.03 | 187,944 |
2017-11-01 | $47.55 | $47.80 | $47.24 | $47.58 | $39.54 | 127,219 |
2017-10-31 | $47.41 | $47.43 | $46.94 | $47.29 | $39.30 | 132,242 |
2017-10-30 | $47.11 | $47.50 | $46.87 | $47.26 | $39.28 | 164,497 |
2017-10-27 | $46.92 | $47.31 | $46.43 | $47.20 | $39.23 | 415,502 |
2017-10-26 | $48.21 | $48.21 | $46.95 | $47.12 | $39.16 | 348,229 |
2017-10-25 | $49.13 | $49.26 | $47.51 | $47.97 | $39.87 | 162,451 |
2017-10-24 | $49.19 | $49.94 | $48.26 | $49.16 | $40.86 | 229,065 |
2017-10-23 | $49.59 | $49.81 | $48.83 | $49.06 | $40.77 | 215,810 |
2017-10-20 | $50.34 | $50.34 | $49.47 | $49.52 | $41.16 | 247,651 |
2017-10-19 | $50.12 | $50.53 | $49.98 | $50.28 | $41.79 | 138,724 |
2017-10-18 | $50.14 | $50.58 | $49.76 | $50.35 | $41.85 | 200,586 |
2017-10-17 | $49.81 | $50.22 | $49.22 | $50.19 | $41.71 | 120,316 |
2017-10-16 | $49.64 | $50.21 | $49.34 | $49.92 | $41.49 | 172,577 |
2017-10-13 | $49.49 | $49.82 | $49.40 | $49.75 | $41.35 | 140,236 |
2017-10-12 | $49.30 | $49.57 | $49.19 | $49.40 | $41.06 | 142,405 |
2017-10-11 | $49.65 | $50.05 | $49.35 | $49.40 | $41.06 | 140,446 |
2017-10-10 | $49.51 | $49.88 | $49.28 | $49.56 | $41.19 | 71,078 |
2017-10-09 | $48.92 | $49.45 | $48.92 | $49.34 | $41.01 | 104,355 |
2017-10-06 | $48.91 | $49.07 | $48.26 | $49.02 | $40.74 | 177,620 |
2017-10-05 | $49.40 | $49.74 | $49.06 | $49.32 | $40.99 | 97,422 |
2017-10-04 | $49.65 | $49.65 | $49.07 | $49.40 | $41.06 | 225,057 |
2017-10-03 | $49.81 | $49.87 | $49.18 | $49.63 | $41.25 | 132,335 |
2017-10-02 | $49.17 | $49.88 | $49.11 | $49.70 | $41.31 | 133,543 |
2017-09-29 | $49.39 | $49.63 | $48.92 | $49.08 | $40.79 | 127,736 |
2017-09-28 | $48.71 | $49.41 | $48.47 | $49.38 | $41.04 | 120,125 |
2017-09-27 | $49.52 | $49.52 | $46.52 | $49.30 | $40.56 | 238,500 |
2017-09-26 | $50.04 | $50.15 | $49.75 | $49.77 | $40.95 | 105,745 |
2017-09-25 | $49.62 | $50.34 | $49.38 | $49.95 | $41.09 | 121,110 |
2017-09-22 | $50.17 | $50.42 | $49.64 | $49.72 | $40.90 | 96,199 |
2017-09-21 | $50.18 | $50.63 | $50.05 | $50.07 | $41.19 | 170,816 |
2017-09-20 | $50.75 | $50.91 | $49.94 | $50.23 | $41.32 | 151,371 |
2017-09-19 | $50.96 | $51.21 | $50.57 | $50.77 | $41.77 | 131,537 |
2017-09-18 | $51.01 | $51.28 | $50.86 | $50.94 | $41.91 | 265,636 |
2017-09-15 | $51.03 | $51.07 | $50.29 | $51.02 | $41.97 | 420,935 |
2017-09-14 | $50.00 | $50.97 | $49.98 | $50.89 | $41.87 | 134,817 |
2017-09-13 | $50.22 | $50.45 | $49.98 | $50.15 | $41.26 | 110,253 |
2017-09-12 | $50.45 | $50.67 | $50.13 | $50.21 | $41.31 | 287,932 |
2017-09-11 | $50.44 | $50.85 | $50.29 | $50.59 | $41.62 | 127,881 |
2017-09-08 | $50.29 | $50.64 | $50.15 | $50.50 | $41.55 | 162,726 |
2017-09-07 | $50.40 | $50.59 | $50.11 | $50.48 | $41.53 | 110,210 |
2017-09-06 | $50.29 | $50.65 | $50.08 | $50.13 | $41.24 | 141,885 |
2017-09-05 | $50.40 | $50.81 | $50.11 | $50.24 | $41.33 | 146,681 |
2017-09-01 | $50.12 | $50.38 | $49.94 | $50.26 | $41.35 | 107,081 |
2017-08-31 | $49.03 | $50.26 | $49.00 | $50.12 | $41.23 | 409,055 |
2017-08-30 | $48.94 | $49.08 | $48.61 | $48.98 | $40.30 | 99,786 |
2017-08-29 | $48.82 | $49.31 | $48.82 | $49.04 | $40.35 | 108,305 |
2017-08-28 | $49.34 | $49.53 | $48.77 | $48.95 | $40.27 | 135,156 |
2017-08-25 | $49.60 | $49.60 | $49.00 | $49.38 | $40.63 | 105,411 |
2017-08-24 | $49.76 | $50.05 | $49.39 | $49.41 | $40.65 | 130,367 |
2017-08-23 | $49.28 | $49.72 | $49.05 | $49.63 | $40.83 | 78,597 |
2017-08-22 | $49.77 | $49.92 | $49.03 | $49.40 | $40.64 | 93,708 |
2017-08-21 | $48.79 | $49.99 | $48.79 | $49.66 | $40.86 | 195,555 |
2017-08-18 | $48.52 | $48.97 | $48.19 | $48.83 | $40.17 | 148,865 |
2017-08-17 | $48.95 | $49.44 | $48.78 | $48.80 | $40.15 | 101,196 |
2017-08-16 | $48.89 | $49.41 | $48.62 | $49.03 | $40.34 | 191,938 |
2017-08-15 | $49.02 | $49.03 | $48.07 | $48.82 | $40.16 | 157,795 |
2017-08-14 | $48.68 | $49.41 | $48.56 | $49.23 | $40.50 | 120,350 |
2017-08-11 | $48.79 | $48.80 | $48.15 | $48.51 | $39.91 | 142,440 |
2017-08-10 | $49.34 | $49.57 | $49.00 | $49.16 | $40.44 | 89,718 |
2017-08-09 | $49.65 | $49.76 | $49.15 | $49.33 | $40.58 | 103,750 |
2017-08-08 | $49.27 | $49.70 | $49.27 | $49.59 | $40.80 | 170,760 |
2017-08-07 | $49.83 | $49.83 | $49.15 | $49.41 | $40.65 | 120,451 |
2017-08-04 | $49.44 | $50.18 | $49.10 | $49.67 | $40.86 | 215,017 |
2017-08-03 | $48.94 | $49.72 | $48.93 | $49.57 | $40.78 | 357,855 |
2017-08-02 | $49.20 | $49.23 | $48.69 | $49.01 | $40.32 | 146,375 |
2017-08-01 | $49.42 | $49.78 | $49.11 | $49.31 | $40.57 | 176,335 |
2017-07-31 | $49.17 | $49.27 | $48.75 | $49.17 | $40.45 | 144,870 |
2017-07-28 | $49.04 | $49.54 | $48.87 | $49.17 | $40.45 | 221,408 |
2017-07-27 | $48.76 | $49.30 | $48.55 | $49.04 | $40.35 | 268,021 |
2017-07-26 | $47.91 | $49.09 | $47.81 | $48.94 | $40.26 | 307,038 |
2017-07-25 | $47.41 | $48.15 | $46.50 | $47.78 | $39.31 | 440,003 |
2017-07-24 | $47.38 | $47.38 | $46.82 | $46.98 | $38.65 | 209,663 |
2017-07-21 | $47.98 | $47.98 | $46.96 | $47.25 | $38.87 | 164,477 |
2017-07-20 | $47.66 | $47.75 | $47.20 | $47.25 | $38.87 | 160,461 |
2017-07-19 | $47.49 | $47.64 | $47.31 | $47.46 | $39.05 | 153,304 |
2017-07-18 | $47.75 | $47.75 | $47.08 | $47.40 | $39.00 | 200,950 |
2017-07-17 | $46.88 | $47.58 | $46.65 | $47.15 | $38.79 | 298,760 |
2017-07-14 | $46.33 | $47.14 | $46.33 | $46.88 | $38.57 | 148,771 |
2017-07-13 | $46.70 | $46.82 | $46.00 | $46.15 | $37.97 | 168,129 |
2017-07-12 | $46.19 | $46.97 | $46.00 | $46.71 | $38.43 | 198,500 |
2017-07-11 | $45.77 | $45.83 | $45.07 | $45.67 | $37.57 | 212,115 |
2017-07-10 | $46.28 | $46.49 | $45.60 | $45.62 | $37.53 | 180,726 |
2017-07-07 | $46.01 | $46.36 | $45.83 | $46.27 | $38.07 | 200,870 |
2017-07-06 | $45.34 | $46.31 | $45.06 | $45.78 | $37.66 | 547,144 |
2017-07-05 | $45.75 | $45.87 | $45.36 | $45.62 | $37.53 | 332,622 |
2017-07-03 | $46.09 | $46.22 | $45.27 | $45.75 | $37.64 | 212,667 |
2017-06-30 | $46.26 | $46.50 | $45.52 | $45.87 | $37.74 | 271,973 |
2017-06-29 | $46.76 | $46.82 | $45.95 | $46.10 | $37.93 | 196,667 |
2017-06-28 | $46.86 | $47.32 | $46.78 | $46.95 | $38.63 | 224,592 |
2017-06-27 | $47.10 | $47.96 | $47.10 | $47.36 | $38.55 | 389,172 |
2017-06-26 | $47.40 | $47.92 | $47.17 | $47.37 | $38.56 | 441,035 |
2017-06-23 | $47.14 | $47.41 | $46.76 | $47.24 | $38.45 | 771,822 |
2017-06-22 | $47.65 | $47.65 | $47.02 | $47.14 | $38.37 | 185,289 |
2017-06-21 | $47.69 | $47.95 | $47.41 | $47.56 | $38.71 | 250,864 |
2017-06-20 | $47.75 | $48.20 | $47.69 | $47.84 | $38.94 | 410,129 |
2017-06-19 | $48.03 | $48.16 | $47.70 | $47.86 | $38.96 | 312,454 |
2017-06-16 | $47.87 | $48.35 | $47.86 | $48.08 | $39.13 | 389,332 |
2017-06-15 | $47.89 | $48.54 | $47.62 | $48.20 | $39.23 | 350,366 |
2017-06-14 | $48.25 | $48.96 | $48.01 | $48.35 | $39.35 | 527,880 |
2017-06-13 | $47.08 | $48.11 | $46.85 | $47.79 | $38.90 | 1,454,784 |
2017-06-12 | $47.45 | $47.98 | $47.45 | $47.66 | $38.79 | 105,018 |
2017-06-09 | $46.81 | $47.55 | $46.62 | $47.51 | $38.67 | 202,866 |
2017-06-08 | $47.04 | $47.10 | $46.64 | $46.86 | $38.14 | 139,228 |
2017-06-07 | $46.56 | $46.88 | $46.46 | $46.87 | $38.15 | 87,124 |
2017-06-06 | $46.56 | $46.75 | $46.36 | $46.48 | $37.83 | 163,560 |
2017-06-05 | $46.35 | $46.71 | $46.17 | $46.55 | $37.89 | 262,460 |
2017-06-02 | $46.70 | $47.24 | $46.54 | $46.64 | $37.96 | 167,419 |
2017-06-01 | $45.43 | $46.43 | $45.18 | $46.42 | $37.78 | 188,526 |
2017-05-31 | $45.59 | $45.77 | $45.17 | $45.53 | $37.06 | 214,384 |
2017-05-30 | $45.97 | $46.04 | $45.51 | $45.62 | $37.13 | 122,182 |
2017-05-26 | $46.21 | $46.29 | $45.77 | $46.01 | $37.45 | 108,663 |
2017-05-25 | $45.95 | $46.25 | $45.80 | $46.08 | $37.51 | 190,862 |
2017-05-24 | $45.95 | $46.23 | $45.66 | $45.80 | $37.28 | 227,200 |
2017-05-23 | $45.59 | $46.14 | $45.41 | $45.86 | $37.33 | 169,271 |
2017-05-22 | $45.35 | $45.74 | $45.21 | $45.42 | $36.97 | 224,436 |
2017-05-19 | $45.26 | $45.46 | $45.01 | $45.10 | $36.71 | 254,134 |
2017-05-18 | $45.30 | $45.50 | $44.84 | $45.28 | $36.86 | 185,877 |
2017-05-17 | $44.96 | $45.72 | $44.85 | $45.24 | $36.82 | 436,186 |
2017-05-16 | $45.41 | $45.41 | $44.52 | $44.83 | $36.49 | 207,160 |
2017-05-15 | $45.36 | $45.91 | $45.21 | $45.35 | $36.91 | 84,202 |
2017-05-12 | $45.16 | $45.45 | $44.95 | $45.17 | $36.77 | 199,385 |
2017-05-11 | $45.62 | $45.80 | $45.06 | $45.18 | $36.77 | 206,491 |
2017-05-10 | $45.75 | $46.86 | $45.64 | $45.95 | $37.40 | 253,188 |
2017-05-09 | $46.02 | $46.17 | $45.32 | $45.84 | $37.31 | 181,975 |
2017-05-08 | $46.02 | $46.26 | $45.42 | $46.00 | $37.44 | 221,086 |
2017-05-05 | $46.42 | $46.56 | $45.51 | $46.02 | $37.46 | 409,780 |
2017-05-04 | $47.20 | $47.47 | $44.28 | $45.24 | $36.82 | 544,465 |
2017-05-03 | $48.34 | $48.34 | $46.88 | $47.55 | $38.70 | 213,634 |
2017-05-02 | $48.48 | $48.89 | $48.13 | $48.45 | $39.44 | 174,329 |
2017-05-01 | $48.67 | $48.69 | $48.08 | $48.44 | $39.43 | 238,739 |
2017-04-28 | $49.42 | $49.42 | $48.46 | $48.48 | $39.46 | 162,410 |
2017-04-27 | $49.90 | $50.13 | $49.38 | $49.52 | $40.31 | 175,581 |
2017-04-26 | $50.29 | $50.39 | $49.46 | $50.00 | $40.70 | 208,500 |
2017-04-25 | $50.64 | $51.50 | $50.06 | $50.39 | $41.01 | 194,547 |
2017-04-24 | $51.33 | $51.33 | $49.23 | $50.02 | $40.71 | 226,748 |
2017-04-21 | $51.10 | $51.19 | $50.73 | $51.08 | $41.58 | 143,103 |
2017-04-20 | $51.00 | $51.13 | $50.47 | $51.10 | $41.59 | 139,785 |
2017-04-19 | $50.60 | $51.00 | $50.47 | $50.94 | $41.46 | 232,022 |
2017-04-18 | $50.72 | $50.84 | $50.54 | $50.68 | $41.25 | 127,098 |
2017-04-17 | $50.30 | $50.85 | $50.30 | $50.63 | $41.21 | 133,360 |
2017-04-13 | $49.71 | $50.26 | $49.67 | $50.12 | $40.80 | 115,544 |
2017-04-12 | $49.66 | $49.83 | $49.46 | $49.78 | $40.52 | 169,638 |
2017-04-11 | $48.91 | $49.88 | $48.91 | $49.77 | $40.51 | 155,184 |
2017-04-10 | $48.67 | $49.04 | $48.54 | $48.90 | $39.80 | 53,403 |
2017-04-07 | $48.60 | $48.82 | $48.35 | $48.63 | $39.58 | 84,310 |
2017-04-06 | $47.76 | $48.65 | $47.76 | $48.49 | $39.47 | 147,807 |
2017-04-05 | $48.23 | $48.27 | $47.62 | $47.78 | $38.89 | 202,872 |
2017-04-04 | $47.85 | $48.55 | $47.82 | $48.10 | $39.15 | 169,318 |
2017-04-03 | $47.93 | $48.06 | $47.49 | $47.82 | $38.92 | 125,216 |
2017-03-31 | $47.83 | $48.27 | $47.71 | $47.96 | $39.04 | 147,708 |
2017-03-30 | $47.62 | $47.90 | $47.35 | $47.86 | $38.96 | 70,494 |
2017-03-29 | $47.29 | $47.66 | $47.18 | $47.63 | $38.77 | 115,407 |
2017-03-28 | $47.71 | $47.89 | $47.24 | $47.82 | $38.52 | 128,391 |
2017-03-27 | $47.89 | $48.63 | $47.47 | $47.77 | $38.48 | 264,907 |
2017-03-24 | $48.03 | $48.32 | $47.77 | $48.14 | $38.78 | 238,458 |
2017-03-23 | $47.22 | $48.42 | $47.22 | $48.00 | $38.67 | 324,008 |
2017-03-22 | $47.95 | $48.31 | $46.74 | $47.31 | $38.11 | 410,759 |
2017-03-21 | $48.31 | $48.35 | $47.76 | $47.86 | $38.55 | 127,319 |
2017-03-20 | $48.21 | $48.40 | $47.87 | $48.13 | $38.77 | 129,834 |
2017-03-17 | $47.74 | $48.32 | $47.56 | $48.22 | $38.84 | 237,220 |
2017-03-16 | $47.58 | $48.03 | $47.45 | $47.75 | $38.47 | 100,121 |
2017-03-15 | $46.87 | $47.89 | $46.77 | $47.61 | $38.35 | 190,969 |
2017-03-14 | $46.46 | $46.83 | $46.31 | $46.68 | $37.60 | 80,346 |
2017-03-13 | $46.42 | $47.01 | $46.34 | $46.71 | $37.63 | 144,032 |
2017-03-10 | $46.61 | $46.96 | $46.05 | $46.41 | $37.39 | 106,456 |
2017-03-09 | $46.73 | $47.39 | $46.07 | $46.24 | $37.25 | 147,663 |
2017-03-08 | $47.77 | $48.20 | $46.64 | $46.73 | $37.64 | 186,012 |
2017-03-07 | $48.14 | $48.42 | $47.90 | $48.13 | $38.77 | 83,138 |
2017-03-06 | $48.48 | $48.48 | $47.50 | $48.30 | $38.91 | 143,498 |
2017-03-03 | $48.78 | $48.86 | $47.57 | $48.84 | $39.34 | 187,601 |
2017-03-02 | $48.96 | $49.12 | $48.54 | $48.68 | $39.22 | 166,963 |
2017-03-01 | $49.44 | $49.90 | $48.54 | $49.14 | $39.59 | 248,699 |
2017-02-28 | $50.16 | $50.16 | $49.45 | $49.63 | $39.98 | 304,580 |
2017-02-27 | $50.15 | $51.10 | $50.04 | $50.08 | $40.34 | 233,988 |
2017-02-24 | $48.96 | $50.97 | $48.72 | $50.74 | $40.87 | 269,758 |
2017-02-23 | $49.19 | $49.19 | $48.25 | $48.62 | $39.17 | 139,895 |
2017-02-22 | $49.45 | $49.89 | $48.05 | $48.91 | $39.40 | 290,404 |
2017-02-21 | $48.66 | $49.72 | $48.52 | $49.52 | $39.89 | 314,441 |
2017-02-17 | $48.31 | $48.75 | $48.02 | $48.68 | $39.22 | 473,460 |
2017-02-16 | $47.99 | $48.45 | $47.81 | $48.10 | $38.75 | 284,681 |
2017-02-15 | $47.34 | $48.06 | $46.99 | $47.87 | $38.56 | 183,509 |
2017-02-14 | $47.95 | $48.06 | $47.20 | $47.75 | $38.47 | 128,945 |
2017-02-13 | $48.22 | $48.40 | $47.67 | $48.16 | $38.80 | 122,491 |
2017-02-10 | $47.24 | $48.17 | $47.22 | $48.05 | $38.71 | 105,091 |
2017-02-09 | $46.90 | $47.78 | $46.54 | $47.52 | $38.28 | 123,992 |
2017-02-08 | $47.04 | $47.43 | $46.70 | $47.08 | $37.93 | 114,040 |
2017-02-07 | $46.99 | $47.15 | $46.64 | $46.73 | $37.64 | 130,395 |
2017-02-06 | $46.91 | $47.22 | $46.68 | $46.87 | $37.76 | 113,396 |
2017-02-03 | $47.06 | $47.32 | $46.75 | $46.87 | $37.76 | 120,111 |
2017-02-02 | $46.57 | $47.09 | $46.49 | $46.69 | $37.61 | 122,013 |
2017-02-01 | $46.64 | $47.49 | $45.94 | $46.31 | $37.31 | 160,516 |
2017-01-31 | $46.26 | $47.26 | $46.26 | $46.90 | $37.78 | 206,862 |
2017-01-30 | $46.17 | $46.62 | $45.75 | $46.33 | $37.32 | 197,369 |
2017-01-27 | $46.78 | $46.78 | $45.89 | $46.29 | $37.29 | 216,453 |
2017-01-26 | $46.31 | $46.63 | $46.08 | $46.60 | $37.54 | 228,351 |
2017-01-25 | $46.92 | $47.10 | $46.35 | $46.58 | $37.52 | 226,334 |
2017-01-24 | $46.55 | $47.04 | $46.55 | $46.93 | $37.81 | 149,987 |
2017-01-23 | $45.99 | $46.75 | $45.94 | $46.69 | $37.61 | 104,218 |
2017-01-20 | $45.10 | $46.03 | $44.95 | $45.99 | $37.05 | 169,219 |
2017-01-19 | $45.90 | $45.99 | $45.14 | $45.23 | $36.44 | 147,155 |
2017-01-18 | $46.01 | $46.61 | $45.88 | $46.19 | $37.21 | 275,977 |
2017-01-17 | $45.86 | $46.49 | $45.68 | $46.13 | $37.16 | 170,557 |
2017-01-13 | $45.80 | $46.09 | $45.59 | $45.79 | $36.89 | 101,042 |
2017-01-12 | $46.06 | $46.06 | $45.23 | $45.91 | $36.98 | 168,357 |
2017-01-11 | $45.75 | $46.11 | $45.26 | $45.81 | $36.90 | 135,816 |
2017-01-10 | $45.80 | $46.19 | $45.40 | $45.71 | $36.82 | 337,035 |
2017-01-09 | $46.48 | $46.78 | $45.92 | $45.93 | $37.00 | 191,537 |
2017-01-06 | $46.51 | $47.17 | $46.28 | $46.41 | $37.39 | 221,968 |
2017-01-05 | $45.50 | $47.23 | $44.75 | $47.07 | $37.92 | 269,523 |
2017-01-04 | $46.45 | $47.43 | $46.32 | $47.25 | $38.06 | 191,413 |
2017-01-03 | $46.29 | $46.41 | $45.53 | $46.21 | $37.23 | 180,743 |
2016-12-30 | $45.22 | $46.18 | $45.22 | $46.05 | $37.10 | 155,174 |
2016-12-29 | $44.09 | $45.09 | $43.98 | $45.09 | $36.32 | 223,129 |
2016-12-28 | $44.71 | $44.71 | $43.69 | $43.94 | $35.40 | 123,326 |
2016-12-27 | $44.54 | $45.12 | $44.33 | $44.61 | $35.94 | 179,407 |
2016-12-23 | $44.87 | $45.08 | $44.62 | $44.76 | $36.06 | 136,327 |
2016-12-22 | $44.39 | $44.69 | $43.66 | $44.66 | $35.98 | 162,412 |
2016-12-21 | $45.41 | $45.96 | $44.79 | $44.80 | $36.09 | 220,777 |
2016-12-20 | $45.60 | $46.43 | $45.60 | $46.01 | $36.66 | 247,879 |
2016-12-19 | $44.89 | $46.12 | $44.65 | $46.06 | $36.70 | 225,975 |
2016-12-16 | $43.66 | $44.67 | $43.66 | $44.62 | $35.55 | 883,451 |
2016-12-15 | $43.90 | $44.32 | $43.12 | $43.30 | $34.50 | 189,855 |
2016-12-14 | $45.74 | $45.90 | $43.92 | $43.99 | $35.05 | 252,436 |
2016-12-13 | $45.99 | $46.17 | $45.31 | $45.72 | $36.43 | 189,492 |
2016-12-12 | $45.36 | $45.83 | $45.01 | $45.78 | $36.48 | 149,008 |
2016-12-09 | $44.85 | $46.06 | $44.85 | $45.59 | $36.32 | 152,401 |
2016-12-08 | $44.81 | $44.92 | $44.15 | $44.89 | $35.77 | 262,788 |
2016-12-07 | $44.96 | $45.89 | $44.96 | $45.28 | $36.08 | 237,400 |
2016-12-06 | $44.36 | $45.02 | $44.34 | $44.63 | $35.56 | 154,268 |
2016-12-05 | $44.52 | $44.61 | $44.18 | $44.34 | $35.33 | 183,730 |
2016-12-02 | $45.16 | $45.50 | $44.04 | $44.64 | $35.57 | 198,222 |
2016-12-01 | $44.50 | $45.00 | $43.71 | $43.99 | $35.05 | 225,726 |
2016-11-30 | $45.10 | $45.28 | $44.32 | $44.89 | $35.77 | 227,808 |
2016-11-29 | $44.91 | $45.74 | $44.79 | $45.47 | $36.23 | 178,337 |
2016-11-28 | $44.48 | $45.00 | $44.48 | $44.97 | $35.83 | 153,907 |
2016-11-25 | $44.34 | $44.76 | $44.20 | $44.55 | $35.50 | 46,243 |
2016-11-23 | $43.86 | $44.27 | $43.53 | $44.19 | $35.21 | 112,563 |
2016-11-22 | $43.46 | $44.55 | $43.25 | $44.31 | $35.30 | 173,156 |
2016-11-21 | $43.90 | $44.16 | $43.08 | $43.20 | $34.42 | 140,476 |
2016-11-18 | $43.16 | $43.76 | $42.94 | $43.59 | $34.73 | 332,990 |
2016-11-17 | $43.46 | $44.19 | $42.89 | $43.01 | $34.27 | 201,645 |
2016-11-16 | $42.70 | $43.23 | $42.29 | $43.16 | $34.39 | 284,708 |
2016-11-15 | $42.72 | $43.29 | $42.41 | $42.70 | $34.02 | 377,284 |
2016-11-14 | $43.03 | $43.25 | $41.01 | $42.54 | $33.89 | 647,863 |
2016-11-11 | $42.51 | $43.57 | $42.44 | $43.22 | $34.44 | 411,269 |
2016-11-10 | $45.79 | $45.79 | $42.38 | $42.44 | $33.82 | 619,795 |
2016-11-09 | $46.15 | $46.74 | $45.18 | $45.74 | $36.44 | 271,522 |
2016-11-08 | $46.84 | $47.34 | $46.84 | $47.06 | $37.50 | 158,102 |
2016-11-07 | $46.42 | $46.95 | $46.13 | $46.91 | $37.38 | 225,090 |
2016-11-04 | $46.45 | $46.45 | $45.58 | $45.87 | $36.55 | 340,800 |
2016-11-03 | $46.20 | $46.38 | $45.72 | $46.07 | $36.71 | 275,495 |
2016-11-02 | $46.84 | $47.04 | $46.24 | $46.25 | $36.85 | 335,011 |
2016-11-01 | $48.36 | $48.53 | $46.81 | $46.85 | $37.33 | 429,216 |
2016-10-31 | $47.39 | $48.43 | $47.26 | $48.35 | $38.52 | 461,344 |
2016-10-28 | $47.60 | $47.69 | $46.77 | $47.14 | $37.56 | 588,556 |
2016-10-27 | $49.01 | $49.42 | $47.15 | $47.40 | $37.77 | 642,815 |
2016-10-26 | $48.30 | $49.45 | $48.30 | $49.25 | $39.24 | 1,418,073 |
2016-10-25 | $47.97 | $48.88 | $47.40 | $48.55 | $38.68 | 178,450 |
2016-10-24 | $48.21 | $48.66 | $47.96 | $48.23 | $38.43 | 85,021 |
2016-10-21 | $47.73 | $48.23 | $47.73 | $47.96 | $38.21 | 125,340 |
2016-10-20 | $47.82 | $48.29 | $47.58 | $48.16 | $38.37 | 190,224 |
2016-10-19 | $47.61 | $48.12 | $47.39 | $47.95 | $38.21 | 140,757 |
2016-10-18 | $47.61 | $47.82 | $47.34 | $47.59 | $37.92 | 177,922 |
2016-10-17 | $47.03 | $47.84 | $46.86 | $47.39 | $37.76 | 163,138 |
2016-10-14 | $47.14 | $47.28 | $46.34 | $46.82 | $37.30 | 288,127 |
2016-10-13 | $47.32 | $48.43 | $46.70 | $47.10 | $37.53 | 402,155 |
2016-10-12 | $46.50 | $46.94 | $46.38 | $46.92 | $37.38 | 301,238 |
2016-10-11 | $46.24 | $46.32 | $45.82 | $46.25 | $36.85 | 263,444 |
2016-10-10 | $45.74 | $46.47 | $45.74 | $46.30 | $36.89 | 98,772 |
2016-10-07 | $45.78 | $46.40 | $45.17 | $45.73 | $36.44 | 180,930 |
2016-10-06 | $45.31 | $45.95 | $44.52 | $45.62 | $36.35 | 298,806 |
2016-10-05 | $47.32 | $47.64 | $45.18 | $45.44 | $36.21 | 296,234 |
2016-10-04 | $48.36 | $48.36 | $47.01 | $47.35 | $37.73 | 203,875 |
2016-10-03 | $49.24 | $49.24 | $48.14 | $48.39 | $38.56 | 232,074 |
2016-09-30 | $49.75 | $49.96 | $49.05 | $49.44 | $39.39 | 446,202 |
2016-09-29 | $50.07 | $50.11 | $49.34 | $49.67 | $39.58 | 266,485 |
2016-09-28 | $49.55 | $50.34 | $49.11 | $50.27 | $40.05 | 191,408 |
2016-09-27 | $50.44 | $50.71 | $50.19 | $50.26 | $39.67 | 193,874 |
2016-09-26 | $49.51 | $50.66 | $49.22 | $50.32 | $39.71 | 366,741 |
2016-09-23 | $49.09 | $49.84 | $48.50 | $49.64 | $39.18 | 167,641 |
2016-09-22 | $48.53 | $49.50 | $48.53 | $49.28 | $38.89 | 181,512 |
2016-09-21 | $47.84 | $48.29 | $46.82 | $48.17 | $38.02 | 144,344 |
2016-09-20 | $47.58 | $47.97 | $47.51 | $47.69 | $37.64 | 256,495 |
2016-09-19 | $46.33 | $47.31 | $46.33 | $47.28 | $37.32 | 105,867 |
2016-09-16 | $45.84 | $46.50 | $45.84 | $46.41 | $36.63 | 324,473 |
2016-09-15 | $45.81 | $46.50 | $45.69 | $46.11 | $36.39 | 92,369 |
2016-09-14 | $46.01 | $46.58 | $45.70 | $46.06 | $36.35 | 167,735 |
2016-09-13 | $47.49 | $47.51 | $45.73 | $46.02 | $36.32 | 300,448 |
2016-09-12 | $46.88 | $48.24 | $46.54 | $47.80 | $37.73 | 219,863 |
2016-09-09 | $48.05 | $48.06 | $47.03 | $47.06 | $37.14 | 196,767 |
2016-09-08 | $48.48 | $48.86 | $48.28 | $48.58 | $38.34 | 109,044 |
2016-09-07 | $48.49 | $48.95 | $48.43 | $48.89 | $38.59 | 125,446 |
2016-09-06 | $48.44 | $48.71 | $47.96 | $48.59 | $38.35 | 95,923 |
2016-09-02 | $47.86 | $48.91 | $47.86 | $48.35 | $38.16 | 260,282 |
2016-09-01 | $47.85 | $48.08 | $47.44 | $47.68 | $37.63 | 121,750 |
2016-08-31 | $47.77 | $48.09 | $47.46 | $47.99 | $37.88 | 128,623 |
2016-08-30 | $48.00 | $48.00 | $47.34 | $47.91 | $37.81 | 72,996 |
2016-08-29 | $47.53 | $48.44 | $47.53 | $47.93 | $37.83 | 91,777 |
2016-08-26 | $48.08 | $48.55 | $47.30 | $47.40 | $37.41 | 164,692 |
2016-08-25 | $47.73 | $48.57 | $47.73 | $48.05 | $37.92 | 187,678 |
2016-08-24 | $48.24 | $48.24 | $47.48 | $47.79 | $37.72 | 146,723 |
2016-08-23 | $48.45 | $48.55 | $48.00 | $48.24 | $38.07 | 75,923 |
2016-08-22 | $47.90 | $48.30 | $47.78 | $48.21 | $38.05 | 92,580 |
2016-08-19 | $48.26 | $48.28 | $47.28 | $47.79 | $37.72 | 144,945 |
2016-08-18 | $47.94 | $48.72 | $47.94 | $48.45 | $38.24 | 161,074 |
2016-08-17 | $48.01 | $48.01 | $47.37 | $47.93 | $37.83 | 132,729 |
2016-08-16 | $48.11 | $48.47 | $47.47 | $47.83 | $37.75 | 108,770 |
2016-08-15 | $48.32 | $48.66 | $48.15 | $48.19 | $38.03 | 61,491 |
2016-08-12 | $48.23 | $48.95 | $48.23 | $48.42 | $38.21 | 56,892 |
2016-08-11 | $49.03 | $49.06 | $48.05 | $48.23 | $38.06 | 105,803 |
2016-08-10 | $49.13 | $49.20 | $48.89 | $49.05 | $38.71 | 124,310 |
2016-08-09 | $48.30 | $49.06 | $47.50 | $48.97 | $38.65 | 196,241 |
2016-08-08 | $49.40 | $49.56 | $48.52 | $48.57 | $38.33 | 252,027 |
2016-08-05 | $49.26 | $49.40 | $48.75 | $49.23 | $38.85 | 86,269 |
2016-08-04 | $49.36 | $49.50 | $49.00 | $49.24 | $38.86 | 109,018 |
2016-08-03 | $50.13 | $50.17 | $49.09 | $49.36 | $38.96 | 141,959 |
2016-08-02 | $50.70 | $51.00 | $50.03 | $50.23 | $39.64 | 108,338 |
2016-08-01 | $50.71 | $50.98 | $50.11 | $50.80 | $40.09 | 136,848 |
2016-07-29 | $50.04 | $51.33 | $50.04 | $50.72 | $40.03 | 212,159 |
2016-07-28 | $49.35 | $50.42 | $49.32 | $50.24 | $39.65 | 221,402 |
2016-07-27 | $49.52 | $49.58 | $47.90 | $49.41 | $39.00 | 172,780 |
2016-07-26 | $49.90 | $50.74 | $49.11 | $49.31 | $38.92 | 145,948 |
2016-07-25 | $50.14 | $50.33 | $49.53 | $49.98 | $39.45 | 164,745 |
2016-07-22 | $49.19 | $50.24 | $49.19 | $49.90 | $39.38 | 130,976 |
2016-07-21 | $49.17 | $49.45 | $48.74 | $49.27 | $38.89 | 90,509 |
2016-07-20 | $49.53 | $49.59 | $49.03 | $49.27 | $38.89 | 82,576 |
2016-07-19 | $49.58 | $49.59 | $49.04 | $49.57 | $39.12 | 139,212 |
2016-07-18 | $49.03 | $49.66 | $49.03 | $49.33 | $38.93 | 96,823 |
2016-07-15 | $49.34 | $49.34 | $48.36 | $49.08 | $38.74 | 330,854 |
2016-07-14 | $50.25 | $50.25 | $49.16 | $49.18 | $38.81 | 344,179 |
2016-07-13 | $49.54 | $49.97 | $49.41 | $49.88 | $39.37 | 179,266 |
2016-07-12 | $49.68 | $49.68 | $49.09 | $49.53 | $39.09 | 187,851 |
2016-07-11 | $49.11 | $49.97 | $48.57 | $49.80 | $39.30 | 130,099 |
2016-07-08 | $48.94 | $49.45 | $48.67 | $49.24 | $38.86 | 197,976 |
2016-07-07 | $49.06 | $49.31 | $48.52 | $48.82 | $38.53 | 218,076 |
2016-07-06 | $49.47 | $49.56 | $48.67 | $48.87 | $38.57 | 181,102 |
2016-07-05 | $48.71 | $49.56 | $48.71 | $49.31 | $38.92 | 223,287 |
2016-07-01 | $48.40 | $48.85 | $48.33 | $48.70 | $38.44 | 175,365 |
2016-06-30 | $47.93 | $48.29 | $47.38 | $48.24 | $38.07 | 292,760 |
2016-06-29 | $47.08 | $47.89 | $47.06 | $47.73 | $37.67 | 208,656 |
2016-06-28 | $47.00 | $47.05 | $46.01 | $46.90 | $37.02 | 312,893 |
2016-06-27 | $45.45 | $46.91 | $45.10 | $46.69 | $36.48 | 451,210 |
2016-06-24 | $43.69 | $45.61 | $43.10 | $45.51 | $35.55 | 293,699 |
2016-06-23 | $45.15 | $45.59 | $44.85 | $44.96 | $35.12 | 111,594 |
2016-06-22 | $45.36 | $45.36 | $44.76 | $45.21 | $35.32 | 154,819 |
2016-06-21 | $44.83 | $45.53 | $44.71 | $45.27 | $35.37 | 209,582 |
2016-06-20 | $44.63 | $45.16 | $44.63 | $44.71 | $34.93 | 154,379 |
2016-06-17 | $45.09 | $45.09 | $44.24 | $44.63 | $34.87 | 377,725 |
2016-06-16 | $45.00 | $45.16 | $44.71 | $45.09 | $35.23 | 98,827 |
2016-06-15 | $44.54 | $45.23 | $44.27 | $45.00 | $35.16 | 194,108 |
2016-06-14 | $44.20 | $44.58 | $44.06 | $44.50 | $34.77 | 115,093 |
2016-06-13 | $44.39 | $44.73 | $44.20 | $44.28 | $34.59 | 103,294 |
2016-06-10 | $44.41 | $44.58 | $44.04 | $44.24 | $34.56 | 95,459 |
2016-06-09 | $44.19 | $44.60 | $44.00 | $44.55 | $34.80 | 229,005 |
2016-06-08 | $43.55 | $44.15 | $43.46 | $44.10 | $34.45 | 102,825 |
2016-06-07 | $43.30 | $44.26 | $43.19 | $43.70 | $34.14 | 148,994 |
2016-06-06 | $43.65 | $43.73 | $42.94 | $43.28 | $33.81 | 107,663 |
2016-06-03 | $42.98 | $43.47 | $42.94 | $43.46 | $33.95 | 104,333 |
2016-06-02 | $42.61 | $42.76 | $41.96 | $42.75 | $33.40 | 163,695 |
2016-06-01 | $42.36 | $42.87 | $42.01 | $42.80 | $33.44 | 151,225 |
2016-05-31 | $42.38 | $42.64 | $42.07 | $42.57 | $33.26 | 495,286 |
2016-05-27 | $41.87 | $42.30 | $41.78 | $42.29 | $33.04 | 175,541 |
2016-05-26 | $41.79 | $42.40 | $41.40 | $42.05 | $32.85 | 91,447 |
2016-05-25 | $41.95 | $42.27 | $41.16 | $41.80 | $32.66 | 164,270 |
2016-05-24 | $41.83 | $42.15 | $41.55 | $41.95 | $32.77 | 168,178 |
2016-05-23 | $41.29 | $41.92 | $41.18 | $41.80 | $32.66 | 231,574 |
2016-05-20 | $40.96 | $41.32 | $40.75 | $41.27 | $32.24 | 111,202 |
2016-05-19 | $40.96 | $41.00 | $40.52 | $40.82 | $31.89 | 173,904 |
2016-05-18 | $42.01 | $42.20 | $40.86 | $41.30 | $32.27 | 122,877 |
2016-05-17 | $43.01 | $43.01 | $41.63 | $42.08 | $32.87 | 191,509 |
2016-05-16 | $42.64 | $43.38 | $42.42 | $43.14 | $33.70 | 159,468 |
2016-05-13 | $42.71 | $42.71 | $41.95 | $42.70 | $33.36 | 179,876 |
2016-05-12 | $42.23 | $42.86 | $41.84 | $42.68 | $33.34 | 183,189 |
2016-05-11 | $43.17 | $43.17 | $41.90 | $42.30 | $33.05 | 244,673 |
2016-05-10 | $43.35 | $43.52 | $42.76 | $43.12 | $33.69 | 143,774 |
2016-05-09 | $42.98 | $43.44 | $42.87 | $43.35 | $33.87 | 250,021 |
2016-05-06 | $42.96 | $43.07 | $42.39 | $43.07 | $33.65 | 386,337 |
2016-05-05 | $40.39 | $42.97 | $40.39 | $42.88 | $33.50 | 2,689,866 |
2016-05-04 | $40.00 | $41.55 | $39.84 | $41.46 | $32.39 | 176,469 |
2016-05-03 | $39.55 | $40.14 | $39.46 | $40.10 | $31.33 | 93,260 |
2016-05-02 | $38.78 | $39.56 | $38.78 | $39.48 | $30.84 | 93,113 |
2016-04-29 | $39.66 | $39.81 | $38.59 | $38.78 | $30.30 | 157,453 |
2016-04-28 | $39.80 | $40.23 | $39.59 | $39.72 | $31.03 | 114,206 |
2016-04-27 | $40.60 | $40.67 | $39.00 | $40.01 | $31.26 | 225,726 |
2016-04-26 | $39.59 | $40.77 | $39.42 | $40.60 | $31.72 | 223,261 |
2016-04-25 | $39.38 | $39.80 | $39.21 | $39.73 | $31.04 | 93,346 |
2016-04-22 | $39.17 | $39.64 | $39.14 | $39.38 | $30.77 | 114,890 |
2016-04-21 | $39.44 | $39.89 | $38.79 | $38.92 | $30.41 | 289,815 |
2016-04-20 | $40.12 | $40.20 | $39.05 | $39.14 | $30.58 | 116,935 |
2016-04-19 | $39.79 | $40.06 | $39.72 | $40.05 | $31.29 | 88,575 |
2016-04-18 | $39.58 | $39.86 | $39.56 | $39.83 | $31.12 | 79,999 |
2016-04-15 | $39.51 | $39.64 | $39.15 | $39.56 | $30.91 | 108,789 |
2016-04-14 | $39.19 | $39.23 | $38.94 | $39.22 | $30.64 | 94,563 |
2016-04-13 | $39.00 | $39.13 | $38.54 | $39.13 | $30.57 | 125,761 |
2016-04-12 | $38.63 | $39.04 | $38.56 | $38.83 | $30.34 | 80,691 |
2016-04-11 | $38.80 | $39.10 | $38.63 | $38.63 | $30.18 | 88,885 |
2016-04-08 | $38.55 | $38.72 | $38.36 | $38.69 | $30.23 | 90,338 |
2016-04-07 | $38.20 | $38.38 | $38.00 | $38.26 | $29.89 | 151,201 |
2016-04-06 | $38.50 | $38.59 | $38.23 | $38.42 | $30.02 | 109,826 |
2016-04-05 | $38.37 | $38.80 | $38.25 | $38.59 | $30.15 | 113,063 |
2016-04-04 | $38.58 | $38.76 | $38.30 | $38.49 | $30.07 | 187,700 |
2016-04-01 | $38.32 | $38.76 | $38.32 | $38.49 | $30.07 | 190,171 |
2016-03-31 | $38.76 | $38.79 | $38.34 | $38.47 | $30.05 | 249,687 |
2016-03-30 | $39.04 | $39.04 | $38.62 | $38.76 | $30.28 | 193,141 |
2016-03-29 | $38.14 | $39.09 | $38.11 | $39.01 | $30.48 | 149,501 |
2016-03-28 | $38.71 | $38.94 | $38.14 | $38.49 | $29.72 | 103,826 |
2016-03-24 | $37.97 | $38.89 | $37.88 | $38.70 | $29.88 | 209,120 |
2016-03-23 | $38.00 | $38.22 | $37.83 | $37.95 | $29.30 | 122,132 |
2016-03-22 | $38.32 | $38.47 | $37.91 | $38.00 | $29.34 | 147,270 |
2016-03-21 | $38.57 | $38.86 | $38.27 | $38.37 | $29.62 | 145,235 |
2016-03-18 | $38.92 | $38.92 | $38.32 | $38.54 | $29.75 | 374,691 |
2016-03-17 | $38.28 | $39.00 | $38.18 | $38.72 | $29.89 | 188,832 |
2016-03-16 | $37.85 | $38.35 | $37.60 | $38.25 | $29.53 | 154,338 |
2016-03-15 | $37.35 | $38.05 | $37.34 | $37.85 | $29.22 | 164,321 |
2016-03-14 | $37.72 | $37.72 | $37.39 | $37.56 | $29.00 | 147,553 |
2016-03-11 | $37.18 | $37.80 | $37.18 | $37.73 | $29.13 | 108,937 |
2016-03-10 | $37.59 | $37.67 | $36.56 | $37.13 | $28.67 | 121,582 |
2016-03-09 | $37.14 | $37.72 | $37.14 | $37.35 | $28.84 | 108,724 |
2016-03-08 | $36.63 | $37.14 | $36.48 | $37.01 | $28.57 | 140,994 |
2016-03-07 | $36.35 | $36.64 | $35.94 | $36.63 | $28.28 | 150,061 |
2016-03-04 | $37.53 | $37.61 | $36.05 | $36.37 | $28.08 | 301,775 |
2016-03-03 | $37.79 | $37.85 | $37.51 | $37.62 | $29.04 | 212,072 |
2016-03-02 | $37.51 | $37.71 | $37.30 | $37.71 | $29.11 | 137,432 |
2016-03-01 | $37.26 | $37.65 | $37.25 | $37.57 | $29.01 | 84,765 |
2016-02-29 | $36.97 | $37.68 | $36.90 | $37.05 | $28.60 | 112,348 |
2016-02-26 | $37.42 | $37.74 | $36.89 | $37.01 | $28.57 | 114,389 |
2016-02-25 | $37.32 | $37.70 | $37.29 | $37.42 | $28.89 | 100,008 |
2016-02-24 | $37.10 | $37.32 | $36.76 | $37.25 | $28.76 | 102,897 |
2016-02-23 | $37.28 | $37.69 | $37.28 | $37.33 | $28.82 | 83,195 |
2016-02-22 | $37.64 | $37.97 | $37.13 | $37.33 | $28.82 | 140,577 |
2016-02-19 | $37.33 | $37.74 | $37.23 | $37.38 | $28.86 | 116,326 |
2016-02-18 | $36.91 | $37.48 | $36.72 | $37.39 | $28.87 | 134,377 |
2016-02-17 | $37.41 | $37.72 | $36.70 | $36.97 | $28.54 | 137,469 |
2016-02-16 | $37.05 | $37.45 | $36.77 | $37.23 | $28.74 | 175,892 |
2016-02-12 | $36.82 | $37.08 | $35.79 | $36.67 | $28.31 | 170,782 |
2016-02-11 | $35.69 | $36.63 | $35.69 | $36.50 | $28.18 | 150,811 |
2016-02-10 | $36.28 | $36.88 | $36.05 | $36.07 | $27.85 | 180,478 |
2016-02-09 | $36.07 | $36.64 | $35.77 | $36.13 | $27.89 | 132,099 |
2016-02-08 | $36.76 | $36.76 | $35.81 | $36.39 | $28.09 | 221,152 |
2016-02-05 | $37.50 | $37.50 | $36.87 | $36.89 | $28.48 | 212,738 |
2016-02-04 | $37.68 | $38.01 | $37.21 | $37.71 | $29.11 | 149,995 |
2016-02-03 | $37.83 | $38.17 | $37.11 | $37.75 | $29.14 | 270,439 |
2016-02-02 | $36.89 | $37.46 | $36.36 | $37.37 | $28.85 | 149,546 |
2016-02-01 | $36.78 | $37.40 | $36.50 | $37.15 | $28.68 | 149,805 |
2016-01-29 | $35.55 | $36.98 | $35.46 | $36.92 | $28.50 | 287,316 |
2016-01-28 | $34.92 | $35.53 | $34.89 | $35.33 | $27.28 | 166,308 |
2016-01-27 | $35.02 | $35.21 | $34.50 | $34.76 | $26.84 | 137,667 |
2016-01-26 | $34.54 | $35.19 | $34.30 | $35.03 | $27.04 | 238,606 |
2016-01-25 | $34.45 | $34.83 | $33.99 | $34.48 | $26.62 | 154,988 |
2016-01-22 | $33.24 | $34.50 | $33.24 | $34.47 | $26.61 | 220,331 |
2016-01-21 | $33.29 | $33.70 | $32.63 | $33.04 | $25.51 | 234,940 |
2016-01-20 | $33.04 | $33.55 | $32.20 | $33.17 | $25.61 | 282,014 |
2016-01-19 | $32.61 | $33.18 | $32.61 | $33.10 | $25.55 | 152,107 |
2016-01-15 | $32.39 | $32.53 | $31.75 | $32.53 | $25.11 | 149,106 |
2016-01-14 | $32.57 | $33.03 | $32.17 | $32.80 | $25.32 | 136,649 |
2016-01-13 | $32.92 | $33.29 | $32.18 | $32.49 | $25.08 | 96,205 |
2016-01-12 | $33.33 | $33.33 | $32.55 | $32.94 | $25.43 | 114,967 |
2016-01-11 | $32.90 | $33.41 | $32.90 | $33.14 | $25.59 | 95,568 |
2016-01-08 | $33.91 | $34.06 | $32.84 | $32.89 | $25.39 | 147,293 |
2016-01-07 | $34.11 | $34.40 | $33.71 | $33.73 | $26.04 | 95,763 |
2016-01-06 | $33.92 | $34.44 | $33.84 | $34.36 | $26.53 | 107,475 |
2016-01-05 | $33.35 | $34.32 | $33.31 | $34.17 | $26.38 | 95,354 |
2016-01-04 | $33.82 | $34.12 | $33.07 | $33.33 | $25.73 | 136,619 |
2015-12-31 | $34.44 | $34.50 | $33.93 | $33.99 | $26.24 | 104,816 |
2015-12-30 | $34.40 | $34.61 | $34.23 | $34.28 | $26.47 | 67,978 |
2015-12-29 | $34.15 | $34.49 | $34.15 | $34.47 | $26.61 | 141,637 |
2015-12-28 | $33.68 | $34.11 | $33.50 | $34.02 | $26.26 | 137,969 |
2015-12-24 | $33.74 | $33.88 | $33.50 | $33.68 | $26.00 | 42,066 |
2015-12-23 | $33.39 | $33.67 | $33.28 | $33.64 | $25.97 | 93,875 |
2015-12-22 | $33.38 | $33.83 | $33.36 | $33.39 | $25.78 | 102,356 |
2015-12-21 | $33.11 | $33.74 | $33.10 | $33.37 | $25.76 | 142,550 |
2015-12-18 | $33.93 | $34.08 | $32.80 | $32.84 | $25.35 | 771,909 |
2015-12-17 | $34.31 | $34.39 | $33.86 | $34.07 | $25.94 | 134,030 |
2015-12-16 | $33.42 | $34.06 | $33.00 | $33.96 | $25.85 | 124,062 |
2015-12-15 | $32.84 | $33.13 | $32.75 | $33.12 | $25.21 | 193,490 |
2015-12-14 | $32.85 | $33.10 | $32.45 | $32.61 | $24.82 | 157,530 |
2015-12-11 | $32.51 | $33.09 | $32.40 | $32.93 | $25.07 | 141,533 |
2015-12-10 | $33.06 | $33.28 | $32.72 | $32.78 | $24.95 | 109,306 |
2015-12-09 | $32.55 | $33.11 | $32.52 | $32.93 | $25.07 | 183,170 |
2015-12-08 | $32.04 | $33.07 | $32.00 | $32.64 | $24.85 | 1,276,473 |
2015-12-07 | $33.38 | $33.50 | $33.02 | $33.48 | $25.49 | 80,659 |
2015-12-04 | $33.07 | $33.60 | $33.07 | $33.37 | $25.40 | 63,043 |
2015-12-03 | $33.50 | $33.53 | $32.92 | $32.97 | $25.10 | 91,842 |
2015-12-02 | $33.68 | $33.92 | $33.40 | $33.46 | $25.47 | 94,916 |
2015-12-01 | $33.61 | $33.90 | $33.44 | $33.83 | $25.75 | 58,871 |
2015-11-30 | $33.81 | $33.98 | $33.36 | $33.54 | $25.53 | 86,476 |
2015-11-27 | $33.40 | $33.78 | $33.40 | $33.68 | $25.64 | 33,349 |
2015-11-25 | $33.26 | $33.43 | $33.01 | $33.35 | $25.39 | 29,643 |
2015-11-24 | $32.94 | $33.34 | $32.61 | $33.29 | $25.34 | 66,911 |
2015-11-23 | $33.18 | $33.32 | $32.93 | $33.11 | $25.21 | 55,143 |
2015-11-20 | $32.98 | $33.29 | $32.92 | $33.16 | $25.24 | 64,811 |
2015-11-19 | $32.89 | $33.05 | $32.55 | $32.83 | $24.99 | 51,860 |
2015-11-18 | $32.83 | $32.90 | $32.46 | $32.81 | $24.98 | 81,255 |
2015-11-17 | $32.64 | $33.00 | $32.51 | $32.74 | $24.92 | 47,341 |
2015-11-16 | $32.19 | $32.77 | $32.14 | $32.74 | $24.92 | 61,624 |
2015-11-13 | $32.23 | $32.59 | $32.16 | $32.30 | $24.59 | 84,176 |
2015-11-12 | $32.55 | $32.86 | $32.27 | $32.43 | $24.69 | 67,928 |
2015-11-11 | $32.81 | $33.00 | $32.50 | $32.63 | $24.84 | 90,328 |
2015-11-10 | $32.18 | $32.88 | $32.18 | $32.70 | $24.89 | 127,804 |
2015-11-09 | $32.56 | $32.56 | $31.81 | $32.15 | $24.47 | 107,807 |
2015-11-06 | $32.90 | $32.90 | $32.18 | $32.70 | $24.89 | 121,072 |
2015-11-05 | $33.03 | $33.23 | $32.74 | $33.20 | $25.27 | 72,170 |
2015-11-04 | $32.97 | $32.97 | $32.60 | $32.97 | $25.10 | 98,489 |
2015-11-03 | $32.91 | $33.00 | $32.51 | $32.99 | $25.11 | 72,131 |
2015-11-02 | $32.46 | $33.01 | $32.32 | $33.01 | $25.13 | 72,961 |
2015-10-30 | $32.90 | $32.90 | $32.30 | $32.38 | $24.65 | 56,646 |
2015-10-29 | $33.19 | $33.20 | $32.50 | $32.75 | $24.93 | 81,304 |
2015-10-28 | $33.09 | $34.07 | $32.91 | $33.20 | $25.27 | 188,968 |
2015-10-27 | $32.50 | $33.11 | $32.30 | $32.96 | $25.09 | 118,202 |
2015-10-26 | $32.28 | $32.36 | $31.93 | $32.32 | $24.60 | 62,857 |
2015-10-23 | $32.21 | $32.44 | $31.82 | $32.25 | $24.55 | 85,578 |
2015-10-22 | $31.65 | $32.28 | $31.52 | $32.26 | $24.56 | 102,981 |
2015-10-21 | $31.28 | $31.73 | $31.28 | $31.50 | $23.98 | 97,340 |
2015-10-20 | $31.24 | $31.50 | $31.09 | $31.22 | $23.77 | 93,865 |
2015-10-19 | $30.78 | $31.34 | $30.78 | $31.31 | $23.84 | 167,905 |
2015-10-16 | $30.99 | $31.34 | $30.57 | $30.75 | $23.41 | 184,854 |
2015-10-15 | $30.54 | $31.00 | $30.36 | $30.98 | $23.58 | 89,933 |
2015-10-14 | $30.70 | $31.11 | $30.48 | $30.50 | $23.22 | 56,487 |
2015-10-13 | $30.93 | $31.14 | $30.66 | $30.77 | $23.42 | 47,102 |
2015-10-12 | $30.78 | $31.23 | $30.78 | $30.98 | $23.58 | 43,902 |
2015-10-09 | $30.90 | $30.90 | $30.60 | $30.68 | $23.36 | 32,874 |
2015-10-08 | $30.62 | $30.93 | $30.46 | $30.89 | $23.52 | 61,937 |
2015-10-07 | $30.32 | $30.70 | $30.10 | $30.63 | $23.32 | 119,167 |
2015-10-06 | $30.20 | $30.61 | $30.01 | $30.19 | $22.98 | 96,149 |
2015-10-05 | $29.89 | $30.36 | $29.86 | $30.27 | $23.04 | 112,771 |
2015-10-02 | $29.63 | $29.97 | $29.19 | $29.81 | $22.69 | 107,949 |
2015-10-01 | $29.81 | $29.97 | $29.40 | $29.80 | $22.69 | 96,662 |
2015-09-30 | $29.98 | $29.98 | $29.61 | $29.85 | $22.72 | 95,918 |
2015-09-29 | $29.33 | $29.79 | $29.29 | $29.69 | $22.60 | 77,102 |
2015-09-28 | $29.18 | $29.68 | $29.15 | $29.40 | $22.38 | 115,659 |
2015-09-25 | $30.10 | $30.58 | $29.82 | $30.25 | $22.67 | 771,465 |
2015-09-24 | $30.14 | $30.31 | $30.01 | $30.10 | $22.56 | 70,822 |
2015-09-23 | $29.90 | $30.40 | $29.81 | $30.22 | $22.65 | 97,164 |
2015-09-22 | $29.74 | $29.95 | $29.61 | $29.71 | $22.26 | 90,369 |
2015-09-21 | $29.54 | $29.95 | $29.51 | $29.86 | $22.38 | 79,789 |
2015-09-18 | $29.21 | $29.90 | $29.21 | $29.37 | $22.01 | 208,929 |
2015-09-17 | $29.18 | $29.99 | $29.03 | $29.53 | $22.13 | 82,342 |
2015-09-16 | $28.81 | $29.24 | $28.80 | $29.10 | $21.81 | 72,441 |
2015-09-15 | $28.80 | $28.95 | $28.37 | $28.88 | $21.64 | 86,849 |
2015-09-14 | $28.75 | $28.89 | $28.63 | $28.68 | $21.49 | 61,022 |
2015-09-11 | $27.99 | $28.65 | $27.94 | $28.56 | $21.40 | 63,463 |
2015-09-10 | $27.75 | $28.25 | $27.75 | $27.96 | $20.95 | 61,231 |
2015-09-09 | $28.28 | $28.31 | $27.78 | $27.80 | $20.83 | 87,349 |
2015-09-08 | $28.23 | $28.25 | $27.95 | $28.11 | $21.07 | 86,863 |
Agree Realty Corp (ADC) News Headlines
Recent Agree Realty Corp (ADC) News
Similar Companies to Agree Realty Corp (ADC) in the REIT-Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |