Boise Cascade Company (BCC) Exchange: NYSE
Data as of March 28, 2024
$152.15 ($8.11) 5.63%
Boise Cascade Company - Daily Information
Click for more stock information on Boise Cascade Company.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $147.95 |
Previous Close | $152.15 |
High | $152.29 |
Low | $146.95 |
Adjusted Open | $147.95 |
Previous Adjusted Close | $152.15 |
Adjusted High | $152.29 |
Adjusted Low | $146.95 |
About Boise Cascade Company (BCC)
Boise Cascade Company (BCC) is a leading manufacturer, wholesaler, and distributor of building materials, wood products and industrial products in the United States and Canada. The company was founded in 1957, and since then it has grown tremendously with operations that span two countries. BCC specializes in the production and marketing of engineered lumber products, plywood, particleboard, medium density fiberboard, Gypsum and insulation products, as well as a wide range of wood product components. In addition, BCC operates building material distribution centers in the United States and Canada, which together function as a major wholesale distributor to home center stores, retail building supply outlets, and industrial establishments.
Invest in Boise Cascade Company (BCC)
Historical Stock Data for Boise Cascade Company (BCC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $147.95 | $152.29 | $146.95 | $152.15 | $152.15 | 511,446 |
2024-03-20 | $136.07 | $145.38 | $135.92 | $144.04 | $144.04 | 392,615 |
2024-03-19 | $133.03 | $136.02 | $130.92 | $135.89 | $135.89 | 283,122 |
2024-03-18 | $132.71 | $134.55 | $130.22 | $132.82 | $132.82 | 350,420 |
2024-03-15 | $127.33 | $132.17 | $127.33 | $131.55 | $131.55 | 1,275,025 |
2024-03-14 | $128.99 | $129.96 | $126.92 | $127.87 | $127.87 | 251,593 |
2024-03-13 | $128.36 | $130.73 | $128.25 | $129.31 | $129.31 | 206,793 |
2024-03-12 | $128.26 | $129.83 | $127.60 | $128.62 | $128.62 | 212,334 |
2024-03-11 | $128.25 | $128.46 | $125.47 | $128.10 | $128.10 | 269,580 |
2024-03-08 | $130.39 | $132.80 | $128.22 | $129.20 | $129.20 | 257,727 |
2024-03-07 | $127.84 | $130.50 | $127.32 | $129.33 | $129.33 | 392,168 |
2024-03-06 | $131.17 | $131.84 | $128.27 | $128.65 | $128.65 | 338,346 |
2024-03-05 | $134.86 | $135.89 | $129.67 | $129.89 | $129.89 | 346,447 |
2024-03-04 | $137.62 | $141.34 | $135.03 | $135.55 | $135.55 | 415,278 |
2024-03-01 | $136.12 | $138.19 | $134.91 | $137.79 | $137.79 | 213,179 |
2024-02-29 | $134.67 | $136.65 | $134.59 | $135.91 | $135.91 | 324,874 |
2024-02-28 | $132.00 | $135.63 | $131.49 | $133.66 | $133.66 | 347,869 |
2024-02-27 | $132.32 | $134.33 | $131.63 | $132.98 | $132.98 | 288,480 |
2024-02-26 | $128.79 | $131.39 | $128.76 | $130.61 | $130.61 | 282,179 |
2024-02-23 | $127.04 | $131.23 | $126.99 | $129.42 | $129.42 | 281,999 |
2024-02-22 | $126.21 | $128.62 | $122.59 | $126.54 | $126.54 | 552,617 |
2024-02-21 | $132.01 | $132.01 | $123.68 | $125.11 | $124.91 | 703,327 |
2024-02-20 | $137.44 | $138.87 | $135.03 | $135.87 | $135.66 | 411,172 |
2024-02-16 | $141.75 | $142.24 | $139.98 | $139.98 | $139.76 | 238,194 |
2024-02-15 | $140.63 | $143.10 | $138.85 | $142.66 | $142.43 | 220,257 |
2024-02-14 | $138.30 | $140.07 | $136.00 | $139.93 | $139.71 | 224,556 |
2024-02-13 | $136.00 | $138.61 | $134.12 | $135.53 | $135.32 | 331,677 |
2024-02-12 | $140.72 | $143.56 | $140.12 | $141.86 | $141.64 | 207,709 |
2024-02-09 | $137.69 | $140.72 | $136.38 | $140.57 | $140.57 | 162,456 |
2024-02-08 | $135.36 | $138.19 | $135.32 | $137.53 | $137.53 | 199,513 |
2024-02-07 | $134.48 | $136.46 | $133.97 | $135.01 | $135.01 | 229,055 |
2024-02-06 | $134.72 | $136.20 | $132.19 | $133.88 | $133.88 | 159,317 |
2024-02-05 | $136.43 | $137.58 | $133.78 | $134.88 | $134.88 | 219,506 |
2024-02-02 | $136.68 | $139.63 | $135.27 | $138.63 | $138.63 | 173,794 |
2024-02-01 | $136.63 | $139.31 | $135.28 | $138.91 | $138.91 | 165,346 |
2024-01-31 | $137.55 | $139.13 | $135.32 | $135.46 | $135.46 | 191,504 |
2024-01-30 | $136.68 | $138.45 | $136.53 | $137.57 | $137.57 | 156,560 |
2024-01-29 | $135.55 | $137.47 | $135.06 | $136.87 | $136.87 | 172,495 |
2024-01-26 | $134.67 | $135.55 | $133.90 | $134.99 | $134.99 | 132,956 |
2024-01-25 | $133.99 | $134.58 | $132.41 | $134.49 | $134.49 | 220,773 |
2024-01-24 | $134.68 | $134.68 | $130.31 | $131.45 | $131.45 | 199,904 |
2024-01-23 | $138.94 | $138.94 | $132.80 | $132.87 | $132.87 | 252,505 |
2024-01-22 | $134.66 | $138.33 | $134.15 | $137.58 | $137.58 | 311,515 |
2024-01-19 | $132.99 | $133.54 | $129.83 | $133.44 | $133.44 | 205,906 |
2024-01-18 | $133.32 | $135.12 | $130.96 | $132.51 | $132.51 | 206,679 |
2024-01-17 | $130.38 | $131.94 | $129.00 | $131.66 | $131.66 | 176,706 |
2024-01-16 | $131.27 | $132.54 | $130.41 | $131.60 | $131.60 | 173,595 |
2024-01-12 | $133.41 | $133.52 | $128.85 | $132.31 | $132.31 | 163,154 |
2024-01-11 | $130.00 | $132.53 | $128.39 | $131.72 | $131.72 | 207,536 |
2024-01-10 | $129.32 | $131.84 | $129.16 | $130.82 | $130.82 | 324,164 |
2024-01-09 | $130.36 | $130.36 | $127.02 | $128.49 | $128.49 | 311,130 |
2024-01-08 | $128.85 | $132.34 | $128.35 | $132.31 | $132.31 | 260,235 |
2024-01-05 | $122.93 | $128.97 | $122.45 | $128.22 | $128.22 | 310,895 |
2024-01-04 | $125.89 | $126.49 | $124.19 | $124.27 | $124.27 | 269,679 |
2024-01-03 | $126.88 | $127.07 | $124.53 | $125.06 | $125.06 | 203,158 |
2024-01-02 | $128.00 | $129.51 | $126.21 | $128.24 | $128.24 | 250,930 |
2023-12-29 | $130.02 | $131.21 | $129.33 | $129.36 | $129.36 | 190,408 |
2023-12-28 | $129.79 | $130.44 | $129.04 | $130.02 | $130.02 | 132,035 |
2023-12-27 | $129.72 | $131.47 | $128.84 | $130.56 | $130.56 | 185,675 |
2023-12-26 | $127.12 | $129.66 | $126.46 | $129.26 | $129.26 | 177,042 |
2023-12-22 | $126.19 | $127.52 | $125.30 | $127.06 | $127.06 | 172,003 |
2023-12-21 | $125.66 | $127.00 | $124.08 | $124.75 | $124.75 | 378,337 |
2023-12-20 | $123.76 | $126.72 | $123.04 | $123.88 | $123.88 | 397,638 |
2023-12-19 | $119.76 | $124.10 | $119.70 | $123.36 | $123.36 | 243,033 |
2023-12-18 | $117.99 | $119.01 | $117.00 | $118.15 | $118.15 | 230,048 |
2023-12-15 | $119.10 | $120.76 | $117.14 | $117.31 | $117.31 | 949,281 |
2023-12-14 | $116.12 | $119.88 | $115.83 | $119.24 | $119.24 | 409,609 |
2023-12-13 | $110.61 | $114.03 | $109.43 | $113.77 | $113.77 | 486,029 |
2023-12-12 | $111.24 | $111.27 | $109.02 | $110.13 | $110.13 | 257,058 |
2023-12-11 | $111.30 | $111.55 | $109.74 | $111.24 | $111.24 | 270,868 |
2023-12-08 | $111.34 | $112.83 | $111.34 | $111.92 | $111.92 | 201,133 |
2023-12-07 | $110.80 | $111.49 | $109.48 | $111.46 | $111.46 | 283,863 |
2023-12-06 | $114.45 | $115.97 | $110.77 | $111.16 | $111.16 | 273,350 |
2023-12-05 | $113.50 | $114.74 | $112.79 | $113.42 | $113.42 | 273,193 |
2023-12-04 | $111.72 | $114.90 | $111.60 | $114.57 | $114.57 | 329,099 |
2023-12-01 | $109.00 | $112.50 | $108.21 | $112.39 | $112.39 | 212,415 |
2023-11-30 | $107.92 | $109.41 | $106.38 | $109.30 | $109.30 | 355,609 |
2023-11-29 | $114.36 | $115.36 | $112.78 | $113.25 | $108.11 | 279,079 |
2023-11-28 | $115.06 | $115.06 | $111.97 | $112.84 | $107.72 | 235,459 |
2023-11-27 | $113.74 | $115.81 | $113.74 | $115.27 | $110.04 | 197,814 |
2023-11-24 | $114.13 | $115.61 | $114.10 | $114.48 | $114.48 | 72,550 |
2023-11-22 | $113.59 | $115.10 | $113.26 | $114.54 | $114.54 | 157,411 |
2023-11-21 | $113.01 | $113.83 | $112.78 | $112.92 | $112.92 | 251,294 |
2023-11-20 | $112.23 | $113.58 | $110.88 | $113.23 | $113.23 | 162,688 |
2023-11-17 | $111.35 | $113.74 | $111.35 | $112.56 | $112.56 | 302,282 |
2023-11-16 | $112.45 | $113.11 | $110.25 | $110.71 | $110.71 | 249,819 |
2023-11-15 | $113.07 | $115.13 | $111.96 | $112.69 | $112.69 | 282,982 |
2023-11-14 | $108.38 | $113.68 | $108.38 | $113.38 | $113.38 | 447,275 |
2023-11-13 | $104.47 | $105.86 | $104.47 | $104.97 | $104.97 | 169,070 |
2023-11-10 | $103.67 | $106.03 | $102.70 | $105.30 | $105.30 | 303,974 |
2023-11-09 | $104.02 | $104.42 | $102.13 | $102.93 | $102.93 | 326,972 |
2023-11-08 | $102.97 | $104.53 | $102.35 | $103.04 | $103.04 | 235,928 |
2023-11-07 | $102.76 | $104.04 | $101.82 | $103.63 | $103.63 | 213,124 |
2023-11-06 | $103.88 | $103.89 | $101.84 | $103.24 | $103.24 | 294,019 |
2023-11-03 | $103.08 | $104.73 | $102.49 | $104.41 | $104.41 | 309,350 |
2023-11-02 | $100.77 | $101.59 | $99.11 | $101.18 | $101.18 | 313,916 |
2023-11-01 | $93.95 | $99.81 | $92.95 | $99.07 | $99.07 | 551,811 |
2023-10-31 | $93.84 | $95.38 | $87.32 | $93.75 | $93.75 | 670,236 |
2023-10-30 | $93.89 | $95.25 | $93.22 | $93.96 | $93.96 | 544,630 |
2023-10-27 | $91.66 | $93.55 | $90.51 | $92.97 | $92.97 | 450,224 |
2023-10-26 | $90.62 | $91.65 | $89.30 | $90.81 | $90.81 | 200,999 |
2023-10-25 | $90.90 | $91.67 | $89.47 | $89.62 | $89.62 | 207,265 |
2023-10-24 | $91.89 | $92.05 | $90.73 | $91.68 | $91.68 | 241,878 |
2023-10-23 | $91.18 | $92.23 | $90.46 | $91.12 | $91.12 | 230,470 |
2023-10-20 | $92.21 | $93.24 | $90.97 | $91.16 | $91.16 | 274,535 |
2023-10-19 | $93.38 | $93.63 | $90.76 | $91.94 | $91.94 | 291,710 |
2023-10-18 | $94.07 | $94.37 | $92.41 | $93.48 | $93.48 | 262,202 |
2023-10-17 | $93.27 | $95.99 | $93.27 | $95.40 | $95.40 | 281,858 |
2023-10-16 | $93.49 | $95.52 | $93.30 | $94.03 | $94.03 | 286,373 |
2023-10-13 | $93.38 | $94.13 | $92.81 | $93.91 | $93.91 | 329,948 |
2023-10-12 | $100.08 | $100.08 | $92.94 | $93.38 | $93.38 | 445,480 |
2023-10-11 | $99.27 | $100.43 | $98.58 | $100.39 | $100.39 | 202,863 |
2023-10-10 | $99.00 | $100.93 | $99.00 | $99.27 | $99.27 | 193,362 |
2023-10-09 | $97.84 | $99.38 | $97.21 | $98.72 | $98.72 | 210,695 |
2023-10-06 | $98.61 | $99.69 | $97.18 | $97.60 | $97.60 | 388,787 |
2023-10-05 | $99.52 | $100.78 | $98.52 | $99.75 | $99.75 | 253,856 |
2023-10-04 | $99.00 | $100.59 | $98.48 | $100.13 | $100.13 | 212,313 |
2023-10-03 | $102.19 | $102.19 | $97.91 | $98.56 | $98.56 | 247,654 |
2023-10-02 | $103.00 | $103.61 | $101.14 | $102.22 | $102.22 | 223,845 |
2023-09-29 | $106.53 | $106.97 | $102.77 | $103.04 | $103.04 | 266,001 |
2023-09-28 | $103.96 | $107.22 | $103.96 | $106.05 | $106.05 | 321,985 |
2023-09-27 | $102.54 | $103.98 | $102.32 | $103.61 | $103.61 | 224,023 |
2023-09-26 | $101.10 | $102.54 | $101.10 | $101.59 | $101.59 | 228,198 |
2023-09-25 | $99.46 | $102.05 | $99.36 | $101.63 | $101.63 | 223,362 |
2023-09-22 | $100.89 | $101.47 | $99.33 | $99.77 | $99.77 | 234,578 |
2023-09-21 | $99.00 | $101.27 | $98.28 | $100.76 | $100.76 | 291,603 |
2023-09-20 | $102.57 | $103.64 | $99.66 | $99.82 | $99.82 | 333,401 |
2023-09-19 | $101.23 | $102.15 | $100.43 | $101.61 | $101.61 | 317,612 |
2023-09-18 | $100.74 | $101.94 | $100.52 | $100.95 | $100.95 | 411,840 |
2023-09-15 | $102.75 | $102.75 | $98.12 | $100.09 | $100.09 | 1,304,470 |
2023-09-14 | $101.57 | $103.45 | $101.29 | $103.29 | $103.29 | 316,764 |
2023-09-13 | $102.64 | $102.91 | $98.96 | $100.56 | $100.56 | 333,378 |
2023-09-12 | $102.12 | $103.35 | $101.94 | $102.78 | $102.78 | 297,409 |
2023-09-11 | $103.78 | $104.64 | $102.26 | $102.58 | $102.58 | 369,481 |
2023-09-08 | $104.34 | $105.13 | $102.77 | $103.09 | $103.09 | 349,306 |
2023-09-07 | $104.85 | $105.22 | $103.80 | $104.78 | $104.78 | 389,654 |
2023-09-06 | $105.88 | $107.04 | $104.68 | $105.27 | $105.27 | 332,832 |
2023-09-05 | $109.37 | $109.37 | $101.31 | $105.80 | $105.80 | 606,706 |
2023-09-01 | $110.00 | $112.58 | $109.97 | $111.01 | $111.01 | 311,250 |
2023-08-31 | $108.99 | $109.99 | $108.14 | $109.37 | $109.37 | 331,318 |
2023-08-30 | $108.84 | $109.62 | $108.34 | $109.44 | $109.44 | 229,925 |
2023-08-29 | $106.51 | $109.07 | $106.08 | $109.06 | $109.06 | 182,976 |
2023-08-28 | $105.00 | $107.91 | $105.00 | $107.54 | $107.54 | 185,822 |
2023-08-25 | $106.13 | $106.78 | $103.84 | $105.12 | $105.12 | 303,850 |
2023-08-24 | $108.05 | $108.17 | $105.47 | $105.83 | $105.83 | 272,563 |
2023-08-23 | $108.02 | $109.49 | $107.22 | $108.38 | $108.38 | 323,114 |
2023-08-22 | $106.67 | $107.22 | $105.71 | $106.85 | $106.85 | 298,151 |
2023-08-21 | $105.53 | $106.61 | $104.20 | $106.30 | $106.30 | 275,134 |
2023-08-18 | $102.88 | $105.00 | $102.77 | $104.90 | $104.90 | 304,541 |
2023-08-17 | $107.12 | $107.73 | $103.56 | $103.77 | $103.77 | 338,987 |
2023-08-16 | $107.41 | $109.06 | $107.00 | $107.00 | $107.00 | 259,490 |
2023-08-15 | $108.78 | $108.78 | $106.78 | $107.61 | $107.61 | 298,733 |
2023-08-14 | $109.36 | $109.75 | $107.90 | $109.25 | $109.25 | 311,284 |
2023-08-11 | $109.09 | $110.48 | $109.09 | $109.97 | $109.97 | 281,236 |
2023-08-10 | $109.30 | $110.90 | $107.71 | $109.34 | $109.34 | 284,853 |
2023-08-09 | $110.39 | $110.53 | $108.56 | $109.21 | $109.21 | 290,632 |
2023-08-08 | $110.78 | $111.03 | $107.76 | $110.86 | $110.86 | 295,730 |
2023-08-07 | $110.41 | $112.29 | $110.41 | $111.78 | $111.78 | 226,535 |
2023-08-04 | $110.20 | $110.98 | $107.50 | $109.51 | $109.51 | 361,520 |
2023-08-03 | $108.09 | $110.08 | $107.24 | $109.96 | $109.96 | 341,114 |
2023-08-02 | $106.52 | $112.12 | $105.13 | $108.52 | $108.52 | 708,988 |
2023-08-01 | $102.20 | $107.09 | $99.15 | $106.77 | $106.77 | 620,870 |
2023-07-31 | $101.93 | $103.69 | $100.04 | $103.49 | $103.49 | 441,068 |
2023-07-28 | $100.75 | $102.66 | $100.42 | $101.93 | $101.93 | 335,752 |
2023-07-27 | $100.09 | $100.81 | $98.55 | $99.16 | $99.16 | 201,656 |
2023-07-26 | $98.41 | $99.78 | $98.41 | $98.96 | $98.96 | 236,605 |
2023-07-25 | $98.44 | $100.68 | $98.39 | $98.61 | $98.61 | 334,383 |
2023-07-24 | $98.40 | $99.30 | $98.15 | $98.75 | $98.75 | 207,172 |
2023-07-21 | $99.86 | $100.49 | $97.79 | $98.41 | $98.41 | 265,707 |
2023-07-20 | $101.08 | $101.17 | $98.88 | $99.31 | $99.31 | 334,653 |
2023-07-19 | $100.82 | $101.91 | $99.11 | $101.10 | $101.10 | 314,892 |
2023-07-18 | $100.56 | $101.67 | $98.35 | $99.95 | $99.95 | 497,553 |
2023-07-17 | $99.00 | $100.44 | $98.08 | $100.15 | $100.15 | 354,425 |
2023-07-14 | $98.17 | $99.25 | $96.78 | $99.00 | $99.00 | 488,443 |
2023-07-13 | $95.82 | $98.55 | $95.10 | $98.50 | $98.50 | 495,570 |
2023-07-12 | $95.04 | $95.69 | $94.12 | $94.78 | $94.78 | 271,089 |
2023-07-11 | $93.22 | $94.69 | $93.22 | $93.50 | $93.50 | 248,809 |
2023-07-10 | $91.25 | $94.80 | $90.80 | $93.03 | $93.03 | 471,614 |
2023-07-07 | $89.26 | $91.42 | $89.23 | $90.26 | $90.26 | 247,666 |
2023-07-06 | $89.85 | $90.04 | $87.75 | $88.89 | $88.89 | 489,198 |
2023-07-05 | $89.99 | $91.67 | $89.00 | $90.24 | $90.24 | 443,087 |
2023-07-03 | $90.52 | $91.42 | $89.42 | $90.57 | $90.57 | 152,467 |
2023-06-30 | $90.00 | $90.72 | $88.76 | $90.35 | $90.35 | 368,199 |
2023-06-29 | $86.53 | $90.00 | $86.43 | $89.41 | $89.41 | 621,029 |
2023-06-28 | $84.95 | $87.39 | $84.95 | $85.97 | $85.97 | 579,471 |
2023-06-27 | $81.82 | $84.47 | $81.70 | $83.60 | $83.60 | 284,679 |
2023-06-26 | $80.25 | $82.83 | $80.25 | $81.89 | $81.89 | 306,854 |
2023-06-23 | $79.94 | $81.40 | $79.56 | $80.07 | $80.07 | 589,591 |
2023-06-22 | $81.29 | $81.31 | $79.96 | $80.70 | $80.70 | 197,167 |
2023-06-21 | $79.43 | $81.99 | $79.16 | $81.48 | $81.48 | 292,397 |
2023-06-20 | $77.50 | $79.96 | $77.47 | $79.65 | $79.65 | 250,976 |
2023-06-16 | $79.46 | $79.46 | $77.41 | $77.74 | $77.74 | 960,953 |
2023-06-15 | $78.03 | $79.57 | $77.37 | $79.43 | $79.43 | 294,224 |
2023-06-14 | $79.01 | $79.83 | $78.07 | $78.58 | $78.58 | 267,940 |
2023-06-13 | $78.93 | $79.69 | $78.54 | $79.10 | $79.10 | 251,727 |
2023-06-12 | $77.74 | $79.37 | $77.01 | $78.86 | $78.86 | 258,075 |
2023-06-09 | $78.21 | $78.21 | $77.13 | $77.60 | $77.60 | 357,279 |
2023-06-08 | $78.42 | $79.07 | $77.56 | $78.50 | $78.50 | 165,240 |
2023-06-07 | $77.10 | $79.75 | $77.10 | $78.74 | $78.74 | 273,734 |
2023-06-06 | $74.00 | $77.42 | $74.00 | $77.12 | $77.12 | 293,803 |
2023-06-05 | $75.00 | $75.00 | $72.65 | $74.42 | $74.42 | 211,100 |
2023-06-02 | $73.24 | $75.79 | $72.85 | $75.51 | $75.51 | 248,659 |
2023-06-01 | $71.74 | $72.94 | $71.50 | $72.02 | $72.02 | 257,669 |
2023-05-31 | $72.72 | $73.82 | $71.74 | $71.82 | $71.82 | 303,005 |
2023-05-30 | $77.63 | $77.71 | $76.15 | $77.11 | $73.87 | 297,351 |
2023-05-26 | $74.94 | $76.00 | $74.47 | $75.43 | $72.26 | 179,671 |
2023-05-25 | $74.00 | $75.10 | $73.70 | $75.04 | $71.89 | 232,258 |
2023-05-24 | $75.02 | $75.41 | $73.06 | $74.00 | $70.89 | 231,883 |
2023-05-23 | $75.17 | $76.09 | $74.03 | $75.08 | $71.93 | 286,241 |
2023-05-22 | $76.03 | $76.17 | $75.15 | $75.71 | $72.53 | 179,325 |
2023-05-19 | $77.08 | $77.08 | $75.50 | $76.06 | $72.86 | 194,641 |
2023-05-18 | $74.83 | $76.69 | $74.41 | $76.44 | $76.44 | 198,590 |
2023-05-17 | $75.52 | $75.81 | $74.52 | $75.01 | $75.01 | 328,942 |
2023-05-16 | $73.72 | $75.45 | $73.62 | $75.16 | $75.16 | 254,003 |
2023-05-15 | $73.42 | $74.73 | $72.93 | $74.23 | $74.23 | 168,610 |
2023-05-12 | $73.99 | $74.64 | $72.49 | $73.36 | $73.36 | 225,352 |
2023-05-11 | $73.21 | $73.58 | $72.21 | $73.30 | $73.30 | 217,958 |
2023-05-10 | $75.00 | $75.33 | $73.21 | $73.62 | $73.62 | 231,613 |
2023-05-09 | $73.27 | $74.32 | $73.03 | $73.75 | $73.75 | 256,665 |
2023-05-08 | $70.92 | $73.97 | $70.66 | $73.14 | $73.14 | 439,611 |
2023-05-05 | $68.36 | $71.12 | $68.36 | $70.14 | $70.14 | 557,622 |
2023-05-04 | $67.48 | $68.42 | $66.82 | $67.63 | $67.63 | 494,673 |
2023-05-03 | $68.03 | $69.87 | $68.03 | $68.30 | $68.30 | 402,276 |
2023-05-02 | $68.38 | $68.38 | $66.84 | $67.50 | $67.50 | 361,085 |
2023-05-01 | $67.93 | $69.01 | $67.92 | $68.75 | $68.75 | 302,056 |
2023-04-28 | $66.53 | $68.36 | $66.53 | $68.31 | $68.31 | 387,883 |
2023-04-27 | $65.11 | $66.94 | $64.56 | $66.57 | $66.57 | 333,974 |
2023-04-26 | $65.19 | $65.54 | $64.39 | $64.79 | $64.79 | 432,674 |
2023-04-25 | $66.02 | $66.63 | $64.99 | $65.63 | $65.63 | 331,756 |
2023-04-24 | $66.19 | $66.71 | $65.73 | $66.67 | $66.67 | 209,256 |
2023-04-21 | $67.58 | $67.88 | $66.02 | $66.22 | $66.22 | 345,612 |
2023-04-20 | $66.34 | $68.27 | $66.34 | $67.68 | $67.68 | 300,237 |
2023-04-19 | $66.82 | $67.40 | $66.44 | $67.18 | $67.18 | 265,571 |
2023-04-18 | $67.03 | $67.51 | $65.74 | $67.04 | $67.04 | 356,373 |
2023-04-17 | $65.00 | $67.03 | $65.00 | $66.82 | $66.82 | 344,889 |
2023-04-14 | $64.90 | $65.71 | $64.09 | $65.37 | $65.37 | 305,603 |
2023-04-13 | $64.50 | $65.34 | $63.21 | $65.07 | $65.07 | 306,772 |
2023-04-12 | $64.97 | $64.97 | $64.06 | $64.55 | $64.55 | 312,937 |
2023-04-11 | $62.13 | $64.04 | $62.12 | $63.93 | $63.93 | 431,646 |
2023-04-10 | $60.55 | $62.47 | $60.55 | $62.15 | $62.15 | 315,121 |
2023-04-06 | $60.94 | $60.94 | $60.17 | $60.62 | $60.62 | 232,326 |
2023-04-05 | $60.44 | $61.01 | $59.90 | $60.90 | $60.90 | 226,444 |
2023-04-04 | $63.58 | $63.58 | $60.27 | $60.92 | $60.92 | 246,612 |
2023-04-03 | $63.32 | $63.93 | $62.43 | $63.41 | $63.41 | 228,178 |
2023-03-31 | $62.09 | $63.37 | $61.85 | $63.25 | $63.25 | 415,404 |
2023-03-30 | $62.90 | $63.03 | $61.52 | $61.65 | $61.65 | 161,468 |
2023-03-29 | $62.87 | $62.97 | $61.45 | $62.41 | $62.41 | 220,542 |
2023-03-28 | $61.68 | $62.57 | $61.41 | $61.99 | $61.99 | 248,274 |
2023-03-27 | $61.53 | $61.96 | $60.73 | $61.70 | $61.70 | 164,367 |
2023-03-24 | $59.37 | $60.89 | $59.32 | $60.75 | $60.75 | 242,535 |
2023-03-23 | $61.28 | $62.17 | $59.85 | $60.13 | $60.13 | 248,920 |
2023-03-22 | $62.91 | $62.98 | $60.67 | $60.80 | $60.80 | 408,527 |
2023-03-21 | $63.59 | $64.03 | $61.95 | $62.72 | $62.72 | 285,482 |
2023-03-20 | $62.09 | $63.70 | $61.93 | $62.05 | $62.05 | 219,095 |
2023-03-17 | $62.13 | $62.66 | $60.84 | $61.10 | $61.10 | 732,681 |
2023-03-16 | $60.86 | $63.94 | $60.37 | $62.76 | $62.76 | 256,853 |
2023-03-15 | $61.33 | $61.83 | $60.40 | $61.58 | $61.58 | 392,600 |
2023-03-14 | $64.54 | $64.85 | $62.10 | $63.07 | $63.07 | 321,384 |
2023-03-13 | $63.57 | $64.13 | $62.49 | $62.86 | $62.86 | 285,172 |
2023-03-10 | $67.20 | $67.36 | $64.54 | $64.99 | $64.99 | 201,638 |
2023-03-09 | $67.08 | $68.20 | $66.91 | $67.14 | $67.14 | 274,924 |
2023-03-08 | $66.96 | $67.07 | $65.94 | $67.01 | $67.01 | 320,064 |
2023-03-07 | $68.25 | $68.42 | $66.22 | $66.67 | $66.67 | 309,031 |
2023-03-06 | $70.14 | $70.44 | $67.06 | $68.48 | $68.48 | 379,607 |
2023-03-03 | $69.36 | $70.61 | $69.06 | $70.24 | $70.24 | 237,449 |
2023-03-02 | $68.75 | $69.43 | $68.19 | $69.00 | $69.00 | 186,353 |
2023-03-01 | $68.79 | $69.95 | $68.65 | $69.33 | $69.33 | 311,757 |
2023-02-28 | $70.74 | $70.79 | $69.10 | $69.11 | $69.11 | 650,874 |
2023-02-27 | $72.23 | $72.37 | $71.03 | $71.05 | $71.05 | 179,828 |
2023-02-24 | $70.57 | $71.40 | $70.33 | $71.16 | $71.16 | 363,908 |
2023-02-23 | $71.63 | $72.50 | $70.41 | $71.55 | $71.55 | 413,433 |
2023-02-22 | $68.82 | $73.80 | $68.82 | $72.67 | $72.67 | 517,161 |
2023-02-21 | $72.54 | $72.94 | $68.37 | $68.44 | $68.44 | 488,247 |
2023-02-17 | $76.07 | $76.07 | $73.87 | $74.73 | $74.57 | 243,250 |
2023-02-16 | $75.37 | $76.68 | $74.79 | $76.07 | $75.90 | 208,708 |
2023-02-15 | $75.58 | $77.21 | $74.67 | $76.81 | $76.64 | 191,430 |
2023-02-14 | $76.40 | $76.79 | $74.85 | $76.11 | $75.94 | 271,941 |
2023-02-13 | $76.00 | $77.20 | $75.41 | $77.00 | $76.83 | 130,191 |
2023-02-10 | $75.12 | $75.72 | $74.48 | $75.68 | $75.51 | 212,429 |
2023-02-09 | $77.35 | $77.86 | $75.41 | $75.44 | $75.28 | 204,811 |
2023-02-08 | $77.60 | $77.71 | $76.09 | $76.51 | $76.34 | 244,177 |
2023-02-07 | $76.42 | $77.88 | $75.73 | $77.87 | $77.70 | 179,631 |
2023-02-06 | $77.72 | $78.02 | $75.94 | $76.82 | $76.65 | 170,136 |
2023-02-03 | $77.99 | $79.64 | $77.99 | $78.41 | $78.41 | 224,262 |
2023-02-02 | $77.45 | $79.88 | $77.45 | $79.03 | $79.03 | 243,605 |
2023-02-01 | $74.67 | $77.88 | $74.26 | $76.88 | $76.88 | 230,807 |
2023-01-31 | $72.83 | $75.00 | $72.83 | $74.97 | $74.97 | 216,765 |
2023-01-30 | $72.91 | $73.88 | $72.28 | $72.28 | $72.28 | 143,359 |
2023-01-27 | $73.45 | $74.40 | $73.38 | $73.64 | $73.64 | 146,556 |
2023-01-26 | $73.28 | $74.18 | $71.83 | $73.41 | $73.41 | 205,445 |
2023-01-25 | $70.90 | $72.76 | $69.91 | $72.66 | $72.66 | 157,244 |
2023-01-24 | $70.65 | $71.90 | $69.96 | $71.14 | $71.14 | 208,728 |
2023-01-23 | $69.48 | $71.84 | $69.35 | $70.48 | $70.48 | 205,650 |
2023-01-20 | $68.56 | $69.18 | $67.25 | $69.14 | $69.14 | 336,576 |
2023-01-19 | $68.80 | $68.80 | $67.18 | $67.90 | $67.90 | 177,741 |
2023-01-18 | $69.59 | $71.47 | $68.59 | $69.14 | $69.14 | 203,424 |
2023-01-17 | $70.67 | $70.88 | $69.48 | $69.50 | $69.50 | 127,185 |
2023-01-13 | $70.39 | $71.22 | $70.39 | $70.69 | $70.69 | 177,595 |
2023-01-12 | $71.00 | $71.25 | $69.71 | $71.14 | $71.14 | 173,683 |
2023-01-11 | $68.27 | $70.40 | $68.27 | $70.38 | $70.38 | 198,423 |
2023-01-10 | $66.98 | $68.36 | $66.26 | $68.14 | $68.14 | 227,321 |
2023-01-09 | $68.77 | $69.24 | $66.43 | $67.02 | $67.02 | 354,616 |
2023-01-06 | $68.17 | $69.01 | $67.30 | $68.39 | $68.39 | 210,153 |
2023-01-05 | $68.91 | $68.91 | $66.80 | $67.30 | $67.30 | 317,682 |
2023-01-04 | $70.93 | $71.71 | $69.15 | $69.72 | $69.72 | 250,659 |
2023-01-03 | $69.41 | $71.21 | $69.04 | $70.12 | $70.12 | 260,281 |
2022-12-30 | $69.31 | $69.68 | $68.23 | $68.67 | $68.67 | 190,351 |
2022-12-29 | $69.16 | $70.71 | $69.05 | $70.32 | $70.32 | 156,928 |
2022-12-28 | $71.10 | $71.18 | $68.50 | $68.51 | $68.51 | 121,757 |
2022-12-27 | $70.92 | $72.03 | $70.56 | $71.07 | $71.07 | 94,717 |
2022-12-23 | $70.44 | $70.97 | $70.12 | $70.92 | $70.92 | 166,100 |
2022-12-22 | $70.96 | $70.96 | $68.83 | $70.42 | $70.42 | 168,961 |
2022-12-21 | $71.93 | $72.62 | $71.55 | $71.78 | $71.78 | 172,599 |
2022-12-20 | $70.35 | $71.63 | $70.09 | $71.32 | $71.32 | 258,918 |
2022-12-19 | $71.20 | $72.32 | $70.32 | $70.79 | $70.79 | 284,988 |
2022-12-16 | $71.42 | $72.28 | $70.66 | $70.94 | $70.94 | 1,215,483 |
2022-12-15 | $70.92 | $72.11 | $69.78 | $72.00 | $72.00 | 302,734 |
2022-12-14 | $72.50 | $73.00 | $71.24 | $72.00 | $72.00 | 314,937 |
2022-12-13 | $75.21 | $75.43 | $72.55 | $72.76 | $72.76 | 305,602 |
2022-12-12 | $71.60 | $73.24 | $70.54 | $72.54 | $72.54 | 254,785 |
2022-12-09 | $72.35 | $73.16 | $71.38 | $71.58 | $71.58 | 169,865 |
2022-12-08 | $72.43 | $73.71 | $71.55 | $72.82 | $72.82 | 216,957 |
2022-12-07 | $69.17 | $72.23 | $69.17 | $71.91 | $71.91 | 217,379 |
2022-12-06 | $70.75 | $71.28 | $68.09 | $69.53 | $69.53 | 335,225 |
2022-12-05 | $71.91 | $71.91 | $69.67 | $70.57 | $70.57 | 261,419 |
2022-12-02 | $72.62 | $74.07 | $72.36 | $73.18 | $73.18 | 184,449 |
2022-12-01 | $74.41 | $75.50 | $73.35 | $73.86 | $73.86 | 201,954 |
2022-11-30 | $72.41 | $74.09 | $70.46 | $74.04 | $74.04 | 348,653 |
2022-11-29 | $72.31 | $73.69 | $72.31 | $73.52 | $72.40 | 154,460 |
2022-11-28 | $72.72 | $73.54 | $72.02 | $72.60 | $71.49 | 187,940 |
2022-11-25 | $72.69 | $73.84 | $72.69 | $73.02 | $71.90 | 62,730 |
2022-11-23 | $73.04 | $74.27 | $72.46 | $72.58 | $71.47 | 110,148 |
2022-11-22 | $72.86 | $73.97 | $72.20 | $73.63 | $72.50 | 279,246 |
2022-11-21 | $72.18 | $72.79 | $71.41 | $72.15 | $71.05 | 122,236 |
2022-11-18 | $73.38 | $74.40 | $72.28 | $72.82 | $71.71 | 186,947 |
2022-11-17 | $71.28 | $72.53 | $70.64 | $72.44 | $71.33 | 199,524 |
2022-11-16 | $72.08 | $73.33 | $71.31 | $72.51 | $71.40 | 215,453 |
2022-11-15 | $73.85 | $74.99 | $72.56 | $72.80 | $71.69 | 246,897 |
2022-11-14 | $72.35 | $74.01 | $71.56 | $71.89 | $70.79 | 245,721 |
2022-11-11 | $71.46 | $74.69 | $71.14 | $73.31 | $72.19 | 290,713 |
2022-11-10 | $69.12 | $71.68 | $68.35 | $71.45 | $71.45 | 325,881 |
2022-11-09 | $65.58 | $66.72 | $64.82 | $65.46 | $65.46 | 208,285 |
2022-11-08 | $67.51 | $67.75 | $66.07 | $66.67 | $66.67 | 249,346 |
2022-11-07 | $66.76 | $67.25 | $65.30 | $67.12 | $67.12 | 204,884 |
2022-11-04 | $65.11 | $66.10 | $63.34 | $65.94 | $65.94 | 269,466 |
2022-11-03 | $62.97 | $64.95 | $62.08 | $63.91 | $63.91 | 277,111 |
2022-11-02 | $66.65 | $67.31 | $63.54 | $63.57 | $63.57 | 332,144 |
2022-11-01 | $68.51 | $69.96 | $65.54 | $66.90 | $66.90 | 675,472 |
2022-10-31 | $67.54 | $67.78 | $66.36 | $66.77 | $66.77 | 379,823 |
2022-10-28 | $65.95 | $68.23 | $65.62 | $67.90 | $67.90 | 232,761 |
2022-10-27 | $65.23 | $67.19 | $64.89 | $65.34 | $65.34 | 264,791 |
2022-10-26 | $65.00 | $66.87 | $64.09 | $64.55 | $64.55 | 269,268 |
2022-10-25 | $62.84 | $64.97 | $62.15 | $64.51 | $64.51 | 321,935 |
2022-10-24 | $62.80 | $63.31 | $61.69 | $63.26 | $63.26 | 256,952 |
2022-10-21 | $60.45 | $62.68 | $60.42 | $62.34 | $62.34 | 186,562 |
2022-10-20 | $61.33 | $62.87 | $59.53 | $59.98 | $59.98 | 221,769 |
2022-10-19 | $62.45 | $62.81 | $59.79 | $60.84 | $60.84 | 208,968 |
2022-10-18 | $62.64 | $63.91 | $61.53 | $62.71 | $62.71 | 196,468 |
2022-10-17 | $59.88 | $61.07 | $59.49 | $60.97 | $60.97 | 258,568 |
2022-10-14 | $61.20 | $61.60 | $58.12 | $58.65 | $58.65 | 257,888 |
2022-10-13 | $59.99 | $61.22 | $58.30 | $61.07 | $61.07 | 411,894 |
2022-10-12 | $63.75 | $63.83 | $60.77 | $62.23 | $62.23 | 283,227 |
2022-10-11 | $64.65 | $65.98 | $63.38 | $64.26 | $64.26 | 313,510 |
2022-10-10 | $62.34 | $65.93 | $62.34 | $65.13 | $65.13 | 392,335 |
2022-10-07 | $62.70 | $62.93 | $61.25 | $61.73 | $61.73 | 176,544 |
2022-10-06 | $63.06 | $64.10 | $63.06 | $63.63 | $63.63 | 139,411 |
2022-10-05 | $62.73 | $63.98 | $62.08 | $63.38 | $63.38 | 168,437 |
2022-10-04 | $62.28 | $63.71 | $62.28 | $63.55 | $63.55 | 196,734 |
2022-10-03 | $60.90 | $61.87 | $60.02 | $61.19 | $61.19 | 193,183 |
2022-09-30 | $58.73 | $61.17 | $57.27 | $59.46 | $59.46 | 323,098 |
2022-09-29 | $57.77 | $58.49 | $57.09 | $58.39 | $58.39 | 187,133 |
2022-09-28 | $57.11 | $60.07 | $56.87 | $59.51 | $59.51 | 319,990 |
2022-09-27 | $56.44 | $57.09 | $55.56 | $56.53 | $56.53 | 200,285 |
2022-09-26 | $56.56 | $57.19 | $55.14 | $55.36 | $55.36 | 207,734 |
2022-09-23 | $57.16 | $57.57 | $56.01 | $56.91 | $56.91 | 232,071 |
2022-09-22 | $59.49 | $59.78 | $57.81 | $57.90 | $57.90 | 291,950 |
2022-09-21 | $60.20 | $61.46 | $59.40 | $59.49 | $59.49 | 199,223 |
2022-09-20 | $60.13 | $60.63 | $58.07 | $59.33 | $59.33 | 290,128 |
2022-09-19 | $58.82 | $61.38 | $58.82 | $60.96 | $60.96 | 180,436 |
2022-09-16 | $58.01 | $59.55 | $57.71 | $59.18 | $59.18 | 615,510 |
2022-09-15 | $58.62 | $60.09 | $58.54 | $59.08 | $59.08 | 207,687 |
2022-09-14 | $59.06 | $59.54 | $56.99 | $58.97 | $58.97 | 366,845 |
2022-09-13 | $61.42 | $61.59 | $59.01 | $59.11 | $59.11 | 377,773 |
2022-09-12 | $64.36 | $65.14 | $63.82 | $64.06 | $64.06 | 171,958 |
2022-09-09 | $62.43 | $63.92 | $61.83 | $63.54 | $63.54 | 191,165 |
2022-09-08 | $60.78 | $61.72 | $59.77 | $61.67 | $61.67 | 186,223 |
2022-09-07 | $61.42 | $61.88 | $60.21 | $61.69 | $61.69 | 228,792 |
2022-09-06 | $62.00 | $62.77 | $60.76 | $61.75 | $61.75 | 276,222 |
2022-09-02 | $64.54 | $64.96 | $61.90 | $62.42 | $62.42 | 240,888 |
2022-09-01 | $61.73 | $64.21 | $60.30 | $63.76 | $63.76 | 449,746 |
2022-08-31 | $63.57 | $63.78 | $61.83 | $62.33 | $62.33 | 351,646 |
2022-08-30 | $66.70 | $66.70 | $64.01 | $64.14 | $64.02 | 318,307 |
2022-08-29 | $66.84 | $67.51 | $66.29 | $66.41 | $66.28 | 190,060 |
2022-08-26 | $70.40 | $70.40 | $67.26 | $67.34 | $67.21 | 252,002 |
2022-08-25 | $68.82 | $70.77 | $68.65 | $70.52 | $70.38 | 213,449 |
2022-08-24 | $68.95 | $69.58 | $68.17 | $68.42 | $68.29 | 316,043 |
2022-08-23 | $70.32 | $71.65 | $69.72 | $69.78 | $69.65 | 241,204 |
2022-08-22 | $70.61 | $70.61 | $69.09 | $70.03 | $69.90 | 304,432 |
2022-08-19 | $72.21 | $72.56 | $70.78 | $71.44 | $71.30 | 226,257 |
2022-08-18 | $71.12 | $73.04 | $71.12 | $72.98 | $72.84 | 201,033 |
2022-08-17 | $71.10 | $71.53 | $70.03 | $70.78 | $70.64 | 172,714 |
2022-08-16 | $71.16 | $73.03 | $70.69 | $72.23 | $72.09 | 275,712 |
2022-08-15 | $71.79 | $71.92 | $69.06 | $71.15 | $71.01 | 408,456 |
2022-08-12 | $71.88 | $73.04 | $71.56 | $72.52 | $72.38 | 224,053 |
2022-08-11 | $71.39 | $73.03 | $71.10 | $71.35 | $71.21 | 256,413 |
2022-08-10 | $69.27 | $71.17 | $69.24 | $70.46 | $70.32 | 431,271 |
2022-08-09 | $71.21 | $71.33 | $67.04 | $67.52 | $67.39 | 405,924 |
2022-08-08 | $69.70 | $72.48 | $69.70 | $71.94 | $71.80 | 334,889 |
2022-08-05 | $68.82 | $69.71 | $68.44 | $69.16 | $69.03 | 278,980 |
2022-08-04 | $69.34 | $70.18 | $68.30 | $69.34 | $69.21 | 290,756 |
2022-08-03 | $69.05 | $69.69 | $67.61 | $69.14 | $69.01 | 296,518 |
2022-08-02 | $69.93 | $70.81 | $67.85 | $67.89 | $67.76 | 424,413 |
2022-08-01 | $70.61 | $72.61 | $69.83 | $71.01 | $70.87 | 284,992 |
2022-07-29 | $68.47 | $70.73 | $68.20 | $70.71 | $70.57 | 331,380 |
2022-07-28 | $66.00 | $68.42 | $65.46 | $68.06 | $67.93 | 251,054 |
2022-07-27 | $65.01 | $66.00 | $63.86 | $65.66 | $65.53 | 206,254 |
2022-07-26 | $64.55 | $66.30 | $64.16 | $65.27 | $65.14 | 223,158 |
2022-07-25 | $64.23 | $65.22 | $63.10 | $65.02 | $64.90 | 202,265 |
2022-07-22 | $64.61 | $65.60 | $62.96 | $64.05 | $63.93 | 295,105 |
2022-07-21 | $64.15 | $64.71 | $62.60 | $64.00 | $63.88 | 199,544 |
2022-07-20 | $63.38 | $66.07 | $62.51 | $65.45 | $65.32 | 329,341 |
2022-07-19 | $64.26 | $65.23 | $63.00 | $63.33 | $63.21 | 599,921 |
2022-07-18 | $61.83 | $62.44 | $60.63 | $60.78 | $60.66 | 216,496 |
2022-07-15 | $62.25 | $62.25 | $59.61 | $60.89 | $60.77 | 264,137 |
2022-07-14 | $61.03 | $61.85 | $59.26 | $61.15 | $61.03 | 209,142 |
2022-07-13 | $60.85 | $62.98 | $59.84 | $62.90 | $62.78 | 281,604 |
2022-07-12 | $61.54 | $63.85 | $61.40 | $61.81 | $61.69 | 243,609 |
2022-07-11 | $60.86 | $62.59 | $60.61 | $61.39 | $61.27 | 164,727 |
2022-07-08 | $61.56 | $62.13 | $60.23 | $61.04 | $60.92 | 281,471 |
2022-07-07 | $60.08 | $62.09 | $59.66 | $61.49 | $61.37 | 298,943 |
2022-07-06 | $59.44 | $60.09 | $56.88 | $59.21 | $59.10 | 262,761 |
2022-07-05 | $59.92 | $59.95 | $58.21 | $59.66 | $59.55 | 342,588 |
2022-07-01 | $59.59 | $61.38 | $58.86 | $60.58 | $60.46 | 374,097 |
2022-06-30 | $57.82 | $60.50 | $57.02 | $59.49 | $59.38 | 377,699 |
2022-06-29 | $58.96 | $59.42 | $57.62 | $58.90 | $58.79 | 361,484 |
2022-06-28 | $59.65 | $60.46 | $58.88 | $59.42 | $59.31 | 417,763 |
2022-06-27 | $59.94 | $60.74 | $58.86 | $59.20 | $59.09 | 377,185 |
2022-06-24 | $55.74 | $59.47 | $55.71 | $59.17 | $59.06 | 762,536 |
2022-06-23 | $59.59 | $60.12 | $55.16 | $55.74 | $55.63 | 907,203 |
2022-06-22 | $62.56 | $64.06 | $61.82 | $62.41 | $62.29 | 418,907 |
2022-06-21 | $66.24 | $66.25 | $63.13 | $63.80 | $63.68 | 514,724 |
2022-06-17 | $66.03 | $66.04 | $63.09 | $64.91 | $64.79 | 998,687 |
2022-06-16 | $67.46 | $67.46 | $62.40 | $64.12 | $64.00 | 615,437 |
2022-06-15 | $72.00 | $72.46 | $68.39 | $69.36 | $69.23 | 429,665 |
2022-06-14 | $70.43 | $72.88 | $70.08 | $71.92 | $71.78 | 486,953 |
2022-06-13 | $74.59 | $74.85 | $69.15 | $70.06 | $69.93 | 833,505 |
2022-06-10 | $78.85 | $80.66 | $76.24 | $77.20 | $77.05 | 473,622 |
2022-06-09 | $80.45 | $81.90 | $79.68 | $80.17 | $80.02 | 190,242 |
2022-06-08 | $83.95 | $84.52 | $80.57 | $81.15 | $80.99 | 260,474 |
2022-06-07 | $82.02 | $85.17 | $80.54 | $85.00 | $84.84 | 398,926 |
2022-06-06 | $82.23 | $83.85 | $81.17 | $83.05 | $82.89 | 324,739 |
2022-06-03 | $80.70 | $82.56 | $80.63 | $81.38 | $81.22 | 325,864 |
2022-06-02 | $79.09 | $81.92 | $78.95 | $81.31 | $81.15 | 423,095 |
2022-06-01 | $77.47 | $79.39 | $76.39 | $78.58 | $78.43 | 505,055 |
2022-05-31 | $80.27 | $80.71 | $76.54 | $77.32 | $77.17 | 615,345 |
2022-05-27 | $81.00 | $82.73 | $80.31 | $82.57 | $79.71 | 367,019 |
2022-05-26 | $79.20 | $80.98 | $77.93 | $80.31 | $77.53 | 312,480 |
2022-05-25 | $73.32 | $78.54 | $73.02 | $77.58 | $74.89 | 259,428 |
2022-05-24 | $75.96 | $75.96 | $71.49 | $74.00 | $71.44 | 539,398 |
2022-05-23 | $77.87 | $78.48 | $75.67 | $75.85 | $73.22 | 454,467 |
2022-05-20 | $78.92 | $79.08 | $74.10 | $76.72 | $74.06 | 448,732 |
2022-05-19 | $79.11 | $80.15 | $77.88 | $78.01 | $75.31 | 346,423 |
2022-05-18 | $81.81 | $84.18 | $79.00 | $79.71 | $76.95 | 379,656 |
2022-05-17 | $79.74 | $82.96 | $78.83 | $82.65 | $79.79 | 335,740 |
2022-05-16 | $79.55 | $80.13 | $76.00 | $78.02 | $75.32 | 332,664 |
2022-05-13 | $79.39 | $81.80 | $78.64 | $79.37 | $76.62 | 317,857 |
2022-05-12 | $75.83 | $78.98 | $75.52 | $78.70 | $75.97 | 361,802 |
2022-05-11 | $78.15 | $79.72 | $75.01 | $75.53 | $72.91 | 277,879 |
2022-05-10 | $81.27 | $81.65 | $76.04 | $78.36 | $75.65 | 399,475 |
2022-05-09 | $76.00 | $82.50 | $75.00 | $81.66 | $78.83 | 445,459 |
2022-05-06 | $81.01 | $81.01 | $74.69 | $76.03 | $73.40 | 403,565 |
2022-05-05 | $83.62 | $84.39 | $79.60 | $81.67 | $78.84 | 388,867 |
2022-05-04 | $79.57 | $85.17 | $79.46 | $85.06 | $82.11 | 317,532 |
2022-05-03 | $76.41 | $79.66 | $75.95 | $79.39 | $76.64 | 343,716 |
2022-05-02 | $75.18 | $77.05 | $73.52 | $76.39 | $73.74 | 311,520 |
2022-04-29 | $75.78 | $77.76 | $75.01 | $75.58 | $72.96 | 343,640 |
2022-04-28 | $75.29 | $77.68 | $72.85 | $76.73 | $74.07 | 236,461 |
2022-04-27 | $73.00 | $74.35 | $71.56 | $73.76 | $71.21 | 390,966 |
2022-04-26 | $75.42 | $76.13 | $72.56 | $72.67 | $70.15 | 260,771 |
2022-04-25 | $73.99 | $76.53 | $72.80 | $76.19 | $73.55 | 318,861 |
2022-04-22 | $76.98 | $77.66 | $74.08 | $74.63 | $72.05 | 274,337 |
2022-04-21 | $81.50 | $82.10 | $76.41 | $77.50 | $74.82 | 318,706 |
2022-04-20 | $77.74 | $81.34 | $77.00 | $80.72 | $77.92 | 479,390 |
2022-04-19 | $72.56 | $76.13 | $72.50 | $75.81 | $73.18 | 218,912 |
2022-04-18 | $71.08 | $72.82 | $70.91 | $72.45 | $69.94 | 258,723 |
2022-04-14 | $73.86 | $74.49 | $71.00 | $71.19 | $68.72 | 245,138 |
2022-04-13 | $71.85 | $74.08 | $71.85 | $73.43 | $70.89 | 247,000 |
2022-04-12 | $69.99 | $72.21 | $69.87 | $71.35 | $68.88 | 371,310 |
2022-04-11 | $68.22 | $70.69 | $67.30 | $68.82 | $66.44 | 255,987 |
2022-04-08 | $67.40 | $70.06 | $67.09 | $68.15 | $65.79 | 289,424 |
2022-04-07 | $67.15 | $67.64 | $65.50 | $67.07 | $64.75 | 485,113 |
2022-04-06 | $68.11 | $69.06 | $66.30 | $66.95 | $64.63 | 435,117 |
2022-04-05 | $70.70 | $71.81 | $68.72 | $69.17 | $66.77 | 305,975 |
2022-04-04 | $70.60 | $71.96 | $69.11 | $71.49 | $69.01 | 326,666 |
2022-04-01 | $69.86 | $70.99 | $68.35 | $70.63 | $68.18 | 483,027 |
2022-03-31 | $71.56 | $72.12 | $69.19 | $69.47 | $67.06 | 513,479 |
2022-03-30 | $75.13 | $75.35 | $71.57 | $71.88 | $69.39 | 267,167 |
2022-03-29 | $74.22 | $76.38 | $73.35 | $75.22 | $72.61 | 359,195 |
2022-03-28 | $72.68 | $73.52 | $71.32 | $73.46 | $70.92 | 283,153 |
2022-03-25 | $72.08 | $73.02 | $69.50 | $72.80 | $70.28 | 460,484 |
2022-03-24 | $75.79 | $75.98 | $71.41 | $71.46 | $68.99 | 534,672 |
2022-03-23 | $78.85 | $79.10 | $75.21 | $75.42 | $72.81 | 316,693 |
2022-03-22 | $81.00 | $81.80 | $76.35 | $79.50 | $76.75 | 493,470 |
2022-03-21 | $81.55 | $82.61 | $79.20 | $80.21 | $77.43 | 258,797 |
2022-03-18 | $80.70 | $82.03 | $78.36 | $81.41 | $78.59 | 699,344 |
2022-03-17 | $78.35 | $81.31 | $78.35 | $81.20 | $78.39 | 278,992 |
2022-03-16 | $77.96 | $79.73 | $76.35 | $78.82 | $76.09 | 303,254 |
2022-03-15 | $75.78 | $78.03 | $74.85 | $77.78 | $75.09 | 328,696 |
2022-03-14 | $78.11 | $78.30 | $74.43 | $75.41 | $72.80 | 316,067 |
2022-03-11 | $77.37 | $78.33 | $76.36 | $76.70 | $74.04 | 334,500 |
2022-03-10 | $72.22 | $76.12 | $71.82 | $75.64 | $73.02 | 328,935 |
2022-03-09 | $74.72 | $74.72 | $72.36 | $73.78 | $71.22 | 481,566 |
2022-03-08 | $73.94 | $74.82 | $71.55 | $71.74 | $69.26 | 457,401 |
2022-03-07 | $77.49 | $77.52 | $72.44 | $73.45 | $70.91 | 432,760 |
2022-03-04 | $78.88 | $78.88 | $76.08 | $77.84 | $75.14 | 387,436 |
2022-03-03 | $82.72 | $82.75 | $79.20 | $79.60 | $76.84 | 436,183 |
2022-03-02 | $79.90 | $83.39 | $79.83 | $82.80 | $79.93 | 312,296 |
2022-03-01 | $79.94 | $81.09 | $78.69 | $79.83 | $77.07 | 457,033 |
2022-02-28 | $76.39 | $80.34 | $75.81 | $79.94 | $77.17 | 600,158 |
2022-02-25 | $73.85 | $76.99 | $72.93 | $76.35 | $73.71 | 597,075 |
2022-02-24 | $65.41 | $74.01 | $64.37 | $73.78 | $71.22 | 1,216,342 |
2022-02-23 | $81.77 | $82.16 | $64.39 | $64.71 | $62.47 | 2,209,897 |
2022-02-22 | $82.49 | $83.33 | $78.73 | $81.77 | $78.94 | 678,224 |
2022-02-18 | $81.05 | $83.43 | $80.68 | $82.56 | $79.70 | 343,718 |
2022-02-17 | $82.36 | $84.24 | $81.65 | $81.76 | $78.81 | 363,695 |
2022-02-16 | $81.52 | $84.47 | $81.52 | $83.44 | $80.43 | 380,020 |
2022-02-15 | $80.81 | $82.85 | $80.70 | $82.12 | $79.16 | 312,627 |
2022-02-14 | $79.60 | $80.54 | $79.00 | $79.35 | $76.49 | 237,574 |
2022-02-11 | $80.93 | $82.08 | $78.82 | $79.76 | $76.89 | 303,559 |
2022-02-10 | $81.13 | $83.29 | $80.35 | $81.01 | $78.09 | 384,027 |
2022-02-09 | $82.94 | $85.06 | $81.85 | $82.62 | $79.64 | 383,310 |
2022-02-08 | $78.00 | $82.73 | $78.00 | $82.40 | $79.43 | 661,514 |
2022-02-07 | $77.05 | $78.59 | $75.72 | $77.20 | $74.42 | 401,580 |
2022-02-04 | $80.00 | $80.84 | $76.55 | $76.67 | $73.91 | 483,753 |
2022-02-03 | $80.51 | $82.61 | $79.28 | $80.26 | $77.37 | 571,794 |
2022-02-02 | $76.72 | $83.37 | $76.63 | $81.85 | $78.90 | 1,095,565 |
2022-02-01 | $70.93 | $76.66 | $69.60 | $75.92 | $73.18 | 884,455 |
2022-01-31 | $71.23 | $71.64 | $69.37 | $70.22 | $67.69 | 547,118 |
2022-01-28 | $70.74 | $71.07 | $69.28 | $71.06 | $68.50 | 648,875 |
2022-01-27 | $72.72 | $74.00 | $69.90 | $70.37 | $67.83 | 480,216 |
2022-01-26 | $74.00 | $75.81 | $71.27 | $72.38 | $69.77 | 632,299 |
2022-01-25 | $71.69 | $73.45 | $70.08 | $73.04 | $70.41 | 610,977 |
2022-01-24 | $68.14 | $73.08 | $66.72 | $73.03 | $70.40 | 414,175 |
2022-01-21 | $68.46 | $70.45 | $67.38 | $68.76 | $66.28 | 424,672 |
2022-01-20 | $69.75 | $70.96 | $67.55 | $67.70 | $65.26 | 322,020 |
2022-01-19 | $69.75 | $72.13 | $69.71 | $69.95 | $67.43 | 501,693 |
2022-01-18 | $70.09 | $70.09 | $67.14 | $67.28 | $64.86 | 284,716 |
2022-01-14 | $70.93 | $71.65 | $69.30 | $70.35 | $67.81 | 196,823 |
2022-01-13 | $72.00 | $73.29 | $71.43 | $71.89 | $69.30 | 279,296 |
2022-01-12 | $71.50 | $71.81 | $70.78 | $71.61 | $69.03 | 273,035 |
2022-01-11 | $69.61 | $70.40 | $68.74 | $70.02 | $67.50 | 204,603 |
2022-01-10 | $68.59 | $69.47 | $68.11 | $69.33 | $66.83 | 335,624 |
2022-01-07 | $70.66 | $72.45 | $69.01 | $69.03 | $66.54 | 270,766 |
2022-01-06 | $70.03 | $71.15 | $69.30 | $70.61 | $68.07 | 170,144 |
2022-01-05 | $71.70 | $73.34 | $70.01 | $70.22 | $67.69 | 229,697 |
2022-01-04 | $71.57 | $72.80 | $70.81 | $71.66 | $69.08 | 182,597 |
2022-01-03 | $71.70 | $73.19 | $70.27 | $70.98 | $68.42 | 296,332 |
2021-12-31 | $69.72 | $71.84 | $69.63 | $71.20 | $68.63 | 222,114 |
2021-12-30 | $70.37 | $71.17 | $69.93 | $69.99 | $67.47 | 206,169 |
2021-12-29 | $69.98 | $71.34 | $69.76 | $70.57 | $68.03 | 169,700 |
2021-12-28 | $69.86 | $70.94 | $69.64 | $69.81 | $67.29 | 155,498 |
2021-12-27 | $68.63 | $70.24 | $68.10 | $70.20 | $67.67 | 288,846 |
2021-12-23 | $68.25 | $69.15 | $67.96 | $68.41 | $65.94 | 184,308 |
2021-12-22 | $65.64 | $68.26 | $65.22 | $68.03 | $65.58 | 193,165 |
2021-12-21 | $64.56 | $66.11 | $63.66 | $65.57 | $63.21 | 344,864 |
2021-12-20 | $63.57 | $64.09 | $61.90 | $63.91 | $61.61 | 415,025 |
2021-12-17 | $65.90 | $66.82 | $63.85 | $64.29 | $61.97 | 1,127,744 |
2021-12-16 | $67.50 | $67.94 | $65.96 | $66.38 | $63.99 | 259,999 |
2021-12-15 | $64.80 | $67.17 | $64.29 | $66.97 | $64.56 | 440,259 |
2021-12-14 | $63.68 | $64.93 | $63.03 | $64.30 | $61.98 | 341,732 |
2021-12-13 | $66.78 | $66.87 | $63.58 | $63.59 | $61.30 | 338,926 |
2021-12-10 | $66.30 | $67.00 | $65.74 | $66.78 | $64.37 | 224,955 |
2021-12-09 | $65.88 | $66.48 | $65.33 | $65.98 | $63.60 | 177,252 |
2021-12-08 | $67.31 | $67.35 | $65.82 | $66.46 | $64.07 | 252,023 |
2021-12-07 | $67.84 | $68.54 | $66.87 | $66.91 | $64.50 | 282,476 |
2021-12-06 | $69.12 | $69.12 | $66.69 | $66.89 | $64.48 | 338,620 |
2021-12-03 | $67.51 | $69.75 | $67.29 | $68.27 | $65.81 | 406,881 |
2021-12-02 | $65.67 | $67.97 | $65.28 | $67.18 | $64.76 | 258,351 |
2021-12-01 | $66.67 | $67.69 | $64.82 | $64.98 | $62.64 | 415,376 |
2021-11-30 | $67.31 | $67.78 | $64.62 | $64.83 | $62.49 | 467,762 |
2021-11-29 | $72.46 | $73.09 | $70.82 | $71.21 | $65.49 | 342,225 |
2021-11-26 | $71.20 | $73.10 | $70.20 | $71.16 | $65.45 | 198,860 |
2021-11-24 | $74.01 | $74.43 | $73.10 | $74.08 | $68.13 | 217,973 |
2021-11-23 | $73.24 | $74.30 | $72.62 | $74.08 | $68.13 | 291,783 |
2021-11-22 | $72.71 | $75.09 | $72.71 | $73.52 | $67.62 | 239,823 |
2021-11-19 | $70.97 | $73.10 | $70.97 | $71.93 | $66.15 | 191,649 |
2021-11-18 | $71.78 | $72.25 | $70.56 | $71.71 | $65.95 | 258,481 |
2021-11-17 | $69.90 | $71.40 | $69.07 | $71.18 | $65.46 | 275,391 |
2021-11-16 | $69.05 | $70.93 | $68.33 | $70.23 | $64.59 | 235,333 |
2021-11-15 | $69.33 | $69.91 | $68.75 | $69.12 | $63.57 | 229,312 |
2021-11-12 | $69.45 | $69.80 | $68.55 | $69.00 | $63.46 | 176,428 |
2021-11-11 | $68.26 | $69.65 | $68.01 | $68.94 | $63.40 | 212,311 |
2021-11-10 | $69.18 | $70.66 | $67.50 | $67.92 | $62.47 | 314,525 |
2021-11-09 | $68.68 | $70.33 | $68.38 | $69.73 | $64.13 | 309,759 |
2021-11-08 | $70.40 | $71.00 | $68.04 | $68.52 | $63.02 | 322,049 |
2021-11-05 | $68.13 | $70.64 | $68.09 | $69.74 | $64.14 | 461,650 |
2021-11-04 | $67.43 | $69.38 | $67.10 | $67.24 | $61.84 | 523,105 |
2021-11-03 | $63.13 | $67.32 | $62.82 | $66.96 | $61.58 | 628,253 |
2021-11-02 | $59.70 | $62.77 | $56.53 | $62.38 | $57.37 | 693,544 |
2021-11-01 | $56.65 | $59.98 | $56.65 | $59.64 | $54.85 | 530,137 |
2021-10-29 | $57.00 | $57.71 | $55.70 | $56.62 | $52.07 | 456,518 |
2021-10-28 | $54.28 | $55.32 | $54.28 | $54.95 | $50.54 | 203,203 |
2021-10-27 | $57.18 | $57.18 | $53.79 | $53.82 | $49.50 | 343,076 |
2021-10-26 | $59.71 | $59.87 | $57.30 | $57.35 | $52.75 | 307,777 |
2021-10-25 | $58.30 | $59.67 | $58.06 | $59.50 | $54.72 | 188,400 |
2021-10-22 | $58.53 | $59.49 | $58.25 | $58.33 | $53.65 | 259,699 |
2021-10-21 | $58.09 | $58.88 | $57.39 | $58.30 | $53.62 | 234,748 |
2021-10-20 | $56.60 | $58.37 | $56.60 | $58.26 | $53.58 | 210,551 |
2021-10-19 | $59.78 | $59.78 | $56.37 | $56.57 | $52.03 | 442,220 |
2021-10-18 | $58.75 | $59.50 | $58.11 | $59.15 | $54.40 | 169,441 |
2021-10-15 | $60.00 | $60.71 | $58.72 | $58.73 | $54.01 | 386,182 |
2021-10-14 | $58.98 | $59.48 | $58.44 | $59.09 | $54.35 | 287,035 |
2021-10-13 | $57.49 | $58.17 | $56.58 | $58.02 | $53.36 | 226,001 |
2021-10-12 | $56.53 | $58.60 | $56.53 | $57.25 | $52.65 | 387,872 |
2021-10-11 | $55.36 | $56.96 | $55.33 | $56.53 | $51.99 | 228,320 |
2021-10-08 | $56.36 | $56.48 | $55.23 | $55.26 | $50.82 | 243,482 |
2021-10-07 | $56.28 | $57.61 | $56.08 | $56.58 | $52.04 | 304,319 |
2021-10-06 | $55.00 | $56.19 | $54.45 | $55.92 | $51.43 | 394,194 |
2021-10-05 | $54.69 | $55.82 | $53.52 | $55.66 | $51.19 | 300,752 |
2021-10-04 | $54.99 | $55.82 | $54.46 | $54.82 | $50.42 | 200,717 |
2021-10-01 | $54.12 | $55.76 | $53.90 | $54.91 | $50.50 | 226,083 |
2021-09-30 | $56.16 | $56.26 | $53.93 | $53.98 | $49.65 | 168,630 |
2021-09-29 | $55.30 | $56.10 | $54.77 | $55.62 | $51.15 | 195,983 |
2021-09-28 | $56.12 | $56.78 | $54.97 | $55.06 | $50.64 | 269,552 |
2021-09-27 | $54.30 | $57.21 | $54.30 | $56.36 | $51.83 | 238,162 |
2021-09-24 | $54.80 | $55.79 | $54.14 | $54.23 | $49.88 | 267,422 |
2021-09-23 | $54.11 | $55.81 | $53.85 | $55.05 | $50.63 | 333,238 |
2021-09-22 | $52.81 | $54.26 | $52.76 | $53.53 | $49.23 | 191,524 |
2021-09-21 | $53.11 | $53.40 | $52.15 | $52.45 | $48.24 | 306,908 |
2021-09-20 | $52.54 | $53.26 | $51.30 | $52.69 | $48.46 | 365,779 |
2021-09-17 | $54.03 | $54.45 | $53.32 | $54.16 | $49.81 | 648,662 |
2021-09-16 | $54.55 | $54.66 | $53.88 | $54.10 | $49.76 | 183,388 |
2021-09-15 | $53.72 | $54.96 | $53.54 | $54.66 | $50.27 | 325,966 |
2021-09-14 | $55.93 | $55.93 | $53.50 | $53.92 | $49.59 | 265,941 |
2021-09-13 | $55.96 | $56.32 | $55.04 | $55.71 | $51.24 | 248,642 |
2021-09-10 | $56.63 | $57.02 | $55.45 | $55.47 | $51.02 | 236,087 |
2021-09-09 | $56.55 | $57.19 | $56.08 | $56.12 | $51.61 | 227,253 |
2021-09-08 | $57.39 | $57.72 | $56.52 | $56.86 | $52.29 | 268,821 |
2021-09-07 | $58.32 | $59.00 | $57.67 | $57.69 | $53.06 | 247,301 |
2021-09-03 | $57.32 | $58.68 | $57.08 | $58.23 | $53.55 | 238,400 |
2021-09-02 | $57.65 | $58.24 | $57.47 | $57.61 | $52.98 | 259,927 |
2021-09-01 | $58.03 | $58.37 | $56.81 | $57.33 | $52.73 | 392,704 |
2021-08-31 | $58.94 | $58.94 | $57.14 | $57.85 | $53.20 | 413,582 |
2021-08-30 | $58.88 | $59.34 | $58.30 | $58.99 | $54.16 | 257,737 |
2021-08-27 | $56.58 | $59.15 | $56.58 | $58.83 | $54.01 | 389,012 |
2021-08-26 | $56.79 | $57.12 | $56.39 | $56.57 | $51.94 | 188,424 |
2021-08-25 | $55.62 | $56.95 | $55.53 | $56.83 | $52.18 | 252,729 |
2021-08-24 | $54.80 | $55.84 | $54.59 | $55.38 | $50.85 | 234,924 |
2021-08-23 | $53.76 | $54.44 | $53.12 | $54.32 | $49.87 | 371,277 |
2021-08-20 | $52.76 | $53.87 | $52.73 | $53.56 | $49.17 | 260,408 |
2021-08-19 | $52.42 | $53.43 | $52.10 | $53.04 | $48.70 | 314,695 |
2021-08-18 | $53.08 | $55.08 | $52.83 | $53.87 | $49.46 | 339,584 |
2021-08-17 | $54.39 | $54.39 | $52.70 | $53.11 | $48.76 | 409,554 |
2021-08-16 | $55.53 | $55.91 | $54.49 | $55.07 | $50.56 | 251,130 |
2021-08-13 | $56.35 | $56.83 | $55.90 | $56.17 | $51.57 | 232,275 |
2021-08-12 | $57.00 | $57.40 | $55.93 | $56.55 | $51.92 | 342,768 |
2021-08-11 | $54.99 | $56.62 | $54.32 | $56.58 | $51.95 | 377,311 |
2021-08-10 | $53.06 | $54.63 | $53.01 | $54.56 | $50.09 | 377,639 |
2021-08-09 | $52.98 | $53.90 | $52.54 | $53.26 | $48.90 | 362,753 |
2021-08-06 | $53.29 | $54.09 | $52.77 | $53.39 | $49.02 | 247,361 |
2021-08-05 | $52.51 | $53.71 | $52.37 | $52.78 | $48.46 | 430,628 |
2021-08-04 | $52.03 | $53.11 | $51.37 | $52.55 | $48.25 | 487,757 |
2021-08-03 | $50.69 | $52.40 | $50.55 | $52.04 | $47.78 | 1,000,138 |
2021-08-02 | $51.29 | $52.45 | $49.22 | $49.22 | $45.19 | 518,061 |
2021-07-30 | $50.75 | $51.21 | $50.24 | $51.15 | $46.96 | 337,939 |
2021-07-29 | $50.77 | $51.94 | $50.71 | $51.06 | $46.88 | 320,465 |
2021-07-28 | $50.29 | $50.85 | $49.24 | $50.01 | $45.92 | 269,063 |
2021-07-27 | $49.25 | $50.04 | $48.80 | $49.88 | $45.80 | 241,009 |
2021-07-26 | $49.76 | $50.50 | $49.11 | $49.79 | $45.71 | 230,661 |
2021-07-23 | $49.75 | $50.25 | $49.28 | $49.66 | $45.59 | 257,818 |
2021-07-22 | $50.25 | $50.47 | $48.76 | $49.43 | $45.38 | 292,228 |
2021-07-21 | $49.51 | $50.47 | $49.31 | $50.19 | $46.08 | 366,979 |
2021-07-20 | $47.83 | $49.58 | $47.34 | $48.88 | $44.88 | 369,622 |
2021-07-19 | $47.25 | $48.20 | $46.51 | $47.76 | $43.85 | 645,062 |
2021-07-16 | $51.44 | $51.44 | $48.47 | $48.70 | $44.71 | 731,720 |
2021-07-15 | $52.79 | $52.97 | $50.62 | $51.12 | $46.93 | 874,996 |
2021-07-14 | $56.70 | $57.53 | $53.70 | $53.73 | $49.33 | 589,488 |
2021-07-13 | $59.30 | $59.59 | $58.12 | $58.43 | $51.72 | 614,480 |
2021-07-12 | $58.60 | $59.62 | $58.03 | $59.39 | $52.57 | 460,040 |
2021-07-09 | $57.68 | $58.91 | $57.63 | $58.62 | $51.89 | 325,173 |
2021-07-08 | $56.16 | $58.23 | $55.20 | $56.88 | $50.35 | 512,274 |
2021-07-07 | $56.25 | $57.50 | $56.00 | $57.28 | $50.70 | 358,440 |
2021-07-06 | $57.80 | $57.81 | $55.33 | $56.28 | $49.82 | 607,365 |
2021-07-02 | $58.73 | $58.80 | $57.56 | $57.81 | $51.17 | 288,926 |
2021-07-01 | $59.06 | $59.27 | $58.07 | $58.60 | $51.87 | 334,655 |
2021-06-30 | $57.20 | $58.67 | $56.98 | $58.35 | $51.65 | 423,016 |
2021-06-29 | $56.79 | $58.41 | $56.79 | $57.44 | $50.84 | 373,976 |
2021-06-28 | $56.48 | $56.70 | $55.45 | $56.09 | $49.65 | 420,551 |
2021-06-25 | $57.82 | $58.21 | $56.22 | $56.48 | $49.99 | 771,096 |
2021-06-24 | $56.79 | $57.68 | $55.75 | $57.59 | $50.98 | 362,767 |
2021-06-23 | $57.24 | $57.60 | $56.22 | $56.27 | $49.81 | 327,537 |
2021-06-22 | $57.65 | $57.89 | $56.78 | $57.29 | $50.71 | 411,607 |
2021-06-21 | $57.72 | $59.39 | $57.57 | $57.94 | $51.29 | 550,235 |
2021-06-18 | $57.46 | $58.20 | $56.73 | $56.93 | $50.39 | 922,079 |
2021-06-17 | $60.05 | $60.05 | $56.51 | $58.28 | $51.59 | 433,533 |
2021-06-16 | $60.70 | $61.35 | $59.36 | $60.03 | $53.14 | 369,781 |
2021-06-15 | $60.59 | $61.18 | $59.26 | $61.04 | $54.03 | 649,370 |
2021-06-14 | $62.00 | $62.58 | $60.10 | $60.49 | $53.54 | 469,396 |
2021-06-11 | $61.98 | $63.14 | $61.44 | $61.91 | $54.80 | 443,199 |
2021-06-10 | $64.96 | $64.96 | $61.73 | $61.75 | $54.66 | 513,342 |
2021-06-09 | $64.69 | $64.79 | $63.38 | $64.45 | $57.05 | 355,133 |
2021-06-08 | $64.27 | $64.78 | $63.60 | $64.69 | $57.26 | 444,163 |
2021-06-07 | $64.54 | $64.56 | $63.57 | $64.16 | $56.79 | 420,607 |
2021-06-04 | $65.55 | $65.78 | $63.32 | $64.08 | $56.72 | 407,519 |
2021-06-03 | $65.40 | $65.62 | $63.79 | $65.15 | $57.67 | 471,767 |
2021-06-02 | $69.06 | $69.35 | $64.80 | $65.52 | $58.00 | 795,715 |
2021-06-01 | $66.99 | $69.46 | $66.50 | $68.86 | $60.95 | 503,652 |
2021-05-28 | $67.37 | $67.62 | $65.32 | $65.99 | $58.41 | 369,117 |
2021-05-27 | $67.60 | $68.10 | $66.89 | $67.03 | $59.24 | 398,293 |
2021-05-26 | $65.22 | $66.77 | $65.22 | $66.70 | $58.95 | 531,513 |
2021-05-25 | $65.67 | $66.46 | $64.38 | $64.55 | $57.05 | 298,036 |
2021-05-24 | $65.44 | $66.07 | $64.80 | $65.42 | $57.82 | 272,155 |
2021-05-21 | $66.47 | $66.84 | $64.94 | $65.12 | $57.55 | 279,767 |
2021-05-20 | $65.06 | $65.99 | $62.81 | $65.64 | $58.01 | 404,201 |
2021-05-19 | $63.40 | $65.29 | $61.56 | $65.06 | $57.50 | 639,611 |
2021-05-18 | $69.01 | $69.29 | $65.00 | $65.00 | $57.45 | 587,192 |
2021-05-17 | $69.15 | $69.52 | $66.83 | $68.92 | $60.91 | 449,647 |
2021-05-14 | $71.75 | $71.75 | $67.97 | $69.67 | $61.58 | 671,143 |
2021-05-13 | $68.20 | $71.75 | $68.20 | $71.23 | $62.96 | 487,597 |
2021-05-12 | $71.85 | $71.91 | $67.49 | $67.79 | $59.91 | 550,413 |
2021-05-11 | $74.17 | $75.33 | $70.12 | $72.25 | $63.86 | 559,623 |
2021-05-10 | $72.11 | $78.35 | $71.80 | $75.50 | $66.73 | 948,989 |
2021-05-07 | $71.29 | $71.64 | $69.00 | $71.34 | $63.05 | 465,956 |
2021-05-06 | $69.15 | $70.62 | $67.80 | $70.36 | $62.19 | 381,755 |
2021-05-05 | $70.75 | $71.21 | $68.40 | $68.75 | $60.76 | 319,600 |
2021-05-04 | $69.27 | $70.98 | $69.14 | $69.97 | $61.84 | 341,404 |
2021-05-03 | $67.82 | $69.89 | $67.40 | $69.02 | $61.00 | 399,058 |
2021-04-30 | $67.84 | $67.84 | $65.92 | $66.72 | $58.97 | 302,223 |
2021-04-29 | $69.18 | $69.62 | $68.01 | $68.33 | $60.39 | 177,873 |
2021-04-28 | $68.88 | $69.09 | $68.00 | $68.56 | $60.60 | 164,674 |
2021-04-27 | $68.37 | $69.61 | $68.15 | $68.98 | $60.97 | 234,340 |
2021-04-26 | $67.16 | $68.88 | $67.16 | $68.32 | $60.38 | 308,613 |
2021-04-23 | $65.32 | $67.31 | $64.76 | $66.68 | $58.93 | 244,506 |
2021-04-22 | $66.20 | $66.85 | $64.60 | $64.75 | $57.23 | 270,199 |
2021-04-21 | $65.02 | $66.37 | $64.86 | $65.93 | $58.27 | 272,703 |
2021-04-20 | $67.70 | $68.42 | $63.95 | $65.02 | $57.47 | 317,865 |
2021-04-19 | $68.41 | $68.99 | $66.38 | $67.91 | $60.02 | 266,406 |
2021-04-16 | $67.15 | $68.47 | $66.90 | $68.00 | $60.10 | 280,645 |
2021-04-15 | $66.66 | $66.99 | $65.39 | $66.81 | $59.05 | 204,596 |
2021-04-14 | $65.17 | $66.57 | $64.82 | $65.92 | $58.26 | 264,694 |
2021-04-13 | $66.12 | $66.97 | $64.10 | $65.01 | $57.46 | 287,423 |
2021-04-12 | $65.22 | $67.00 | $64.62 | $66.22 | $58.53 | 341,605 |
2021-04-09 | $64.79 | $65.33 | $64.23 | $65.22 | $57.64 | 296,440 |
2021-04-08 | $63.92 | $65.45 | $63.04 | $65.34 | $57.75 | 341,743 |
2021-04-07 | $64.81 | $65.00 | $63.23 | $63.52 | $56.14 | 326,451 |
2021-04-06 | $63.96 | $65.42 | $63.96 | $64.64 | $57.13 | 365,060 |
2021-04-05 | $62.75 | $64.13 | $62.02 | $63.92 | $56.49 | 339,527 |
2021-04-01 | $60.41 | $61.27 | $59.49 | $61.26 | $54.14 | 202,281 |
2021-03-31 | $59.65 | $61.06 | $59.12 | $59.83 | $52.88 | 289,511 |
2021-03-30 | $57.93 | $59.90 | $57.93 | $59.49 | $52.58 | 222,832 |
2021-03-29 | $59.32 | $61.12 | $57.95 | $57.95 | $51.22 | 351,002 |
2021-03-26 | $57.32 | $59.16 | $56.55 | $59.15 | $52.28 | 317,937 |
2021-03-25 | $54.10 | $56.85 | $53.39 | $56.27 | $49.73 | 267,200 |
2021-03-24 | $56.08 | $56.81 | $54.52 | $54.53 | $48.20 | 398,039 |
2021-03-23 | $57.90 | $58.24 | $54.82 | $55.42 | $48.98 | 332,126 |
2021-03-22 | $59.27 | $59.49 | $57.17 | $58.54 | $51.74 | 245,182 |
2021-03-19 | $59.94 | $59.98 | $58.93 | $59.14 | $52.27 | 589,120 |
2021-03-18 | $60.83 | $61.62 | $59.75 | $59.99 | $53.02 | 229,563 |
2021-03-17 | $59.32 | $60.90 | $58.54 | $60.61 | $53.57 | 199,783 |
2021-03-16 | $59.82 | $60.44 | $59.05 | $59.57 | $52.65 | 183,144 |
2021-03-15 | $59.16 | $59.88 | $57.49 | $59.76 | $52.82 | 265,775 |
2021-03-12 | $59.40 | $60.99 | $58.25 | $59.36 | $52.46 | 572,057 |
2021-03-11 | $60.59 | $61.94 | $59.60 | $61.93 | $54.74 | 378,520 |
2021-03-10 | $57.37 | $60.25 | $57.06 | $60.06 | $53.08 | 663,241 |
2021-03-09 | $55.88 | $58.00 | $55.75 | $57.50 | $50.82 | 564,271 |
2021-03-08 | $53.61 | $56.67 | $53.28 | $55.61 | $49.15 | 525,333 |
2021-03-05 | $51.26 | $53.25 | $49.96 | $52.99 | $46.83 | 404,538 |
2021-03-04 | $51.66 | $52.38 | $49.36 | $50.14 | $44.32 | 509,965 |
2021-03-03 | $52.00 | $53.00 | $50.86 | $51.91 | $45.88 | 353,306 |
2021-03-02 | $52.46 | $52.68 | $51.33 | $51.67 | $45.67 | 462,864 |
2021-03-01 | $51.36 | $53.25 | $50.82 | $52.45 | $46.36 | 407,612 |
2021-02-26 | $50.00 | $51.28 | $48.84 | $49.94 | $44.14 | 505,816 |
2021-02-25 | $50.96 | $52.06 | $49.48 | $49.72 | $43.94 | 418,935 |
2021-02-24 | $47.76 | $51.63 | $47.52 | $51.32 | $45.36 | 709,816 |
2021-02-23 | $52.15 | $52.25 | $45.84 | $46.34 | $40.96 | 1,175,055 |
2021-02-22 | $51.81 | $53.16 | $51.23 | $52.06 | $46.01 | 375,673 |
2021-02-19 | $50.11 | $52.42 | $50.11 | $51.83 | $45.81 | 430,679 |
2021-02-18 | $50.88 | $51.25 | $49.63 | $49.64 | $43.79 | 598,684 |
2021-02-17 | $52.31 | $53.11 | $51.22 | $51.29 | $45.24 | 282,841 |
2021-02-16 | $52.90 | $54.37 | $51.99 | $52.36 | $46.19 | 559,705 |
2021-02-12 | $51.75 | $53.40 | $51.73 | $52.15 | $46.00 | 322,371 |
2021-02-11 | $50.95 | $52.34 | $50.10 | $52.33 | $46.16 | 401,760 |
2021-02-10 | $50.73 | $50.81 | $49.79 | $50.40 | $44.46 | 269,348 |
2021-02-09 | $51.01 | $51.13 | $49.59 | $50.25 | $44.33 | 340,774 |
2021-02-08 | $50.27 | $51.05 | $49.87 | $51.02 | $45.01 | 517,058 |
2021-02-05 | $50.94 | $51.00 | $49.55 | $50.00 | $44.11 | 290,834 |
2021-02-04 | $49.67 | $50.85 | $49.21 | $50.23 | $44.31 | 214,798 |
2021-02-03 | $49.02 | $49.67 | $48.73 | $49.51 | $43.67 | 282,991 |
2021-02-02 | $49.50 | $49.75 | $48.30 | $48.97 | $43.20 | 200,216 |
2021-02-01 | $48.33 | $49.18 | $47.41 | $49.03 | $43.25 | 237,757 |
2021-01-29 | $49.97 | $50.16 | $47.38 | $47.63 | $42.02 | 273,577 |
2021-01-28 | $48.97 | $50.30 | $48.50 | $49.90 | $44.02 | 348,949 |
2021-01-27 | $49.53 | $49.90 | $47.79 | $48.36 | $42.66 | 340,097 |
2021-01-26 | $52.27 | $52.48 | $50.41 | $50.53 | $44.57 | 278,880 |
2021-01-25 | $53.24 | $53.24 | $51.00 | $51.83 | $45.72 | 380,709 |
2021-01-22 | $51.86 | $53.32 | $51.40 | $53.32 | $47.04 | 351,321 |
2021-01-21 | $50.65 | $52.53 | $50.00 | $52.19 | $46.04 | 473,322 |
2021-01-20 | $49.31 | $50.49 | $49.16 | $50.47 | $44.52 | 320,214 |
2021-01-19 | $49.09 | $49.75 | $48.32 | $49.11 | $43.32 | 239,217 |
2021-01-15 | $49.33 | $49.33 | $48.00 | $48.66 | $42.92 | 380,832 |
2021-01-14 | $49.75 | $51.03 | $49.60 | $49.68 | $43.82 | 337,349 |
2021-01-13 | $49.64 | $49.84 | $49.01 | $49.44 | $43.61 | 259,133 |
2021-01-12 | $50.00 | $50.15 | $49.04 | $49.66 | $43.81 | 376,893 |
2021-01-11 | $49.08 | $50.14 | $48.65 | $49.95 | $44.06 | 237,558 |
2021-01-08 | $52.98 | $53.06 | $48.95 | $49.08 | $43.29 | 418,598 |
2021-01-07 | $51.27 | $52.54 | $50.46 | $52.52 | $46.33 | 243,235 |
2021-01-06 | $49.08 | $51.04 | $48.68 | $50.78 | $44.79 | 369,465 |
2021-01-05 | $47.73 | $48.67 | $47.61 | $48.35 | $42.65 | 254,358 |
2021-01-04 | $48.72 | $49.97 | $47.17 | $47.79 | $42.16 | 317,656 |
2020-12-31 | $48.90 | $48.90 | $47.76 | $47.80 | $42.17 | 316,347 |
2020-12-30 | $48.15 | $49.17 | $48.13 | $48.58 | $42.85 | 118,805 |
2020-12-29 | $48.97 | $49.09 | $47.34 | $48.04 | $42.38 | 249,166 |
2020-12-28 | $50.11 | $50.11 | $48.56 | $48.69 | $42.95 | 256,701 |
2020-12-24 | $49.50 | $49.86 | $49.12 | $49.55 | $43.71 | 101,483 |
2020-12-23 | $49.40 | $50.06 | $49.11 | $49.15 | $43.36 | 255,091 |
2020-12-22 | $49.00 | $49.50 | $48.09 | $49.06 | $43.28 | 211,189 |
2020-12-21 | $48.50 | $48.81 | $47.34 | $48.59 | $42.86 | 303,904 |
2020-12-18 | $49.26 | $50.33 | $48.93 | $49.36 | $43.54 | 707,465 |
2020-12-17 | $48.10 | $49.09 | $48.10 | $49.03 | $43.25 | 214,774 |
2020-12-16 | $48.20 | $48.49 | $47.14 | $47.66 | $42.04 | 273,310 |
2020-12-15 | $47.09 | $47.98 | $46.70 | $47.68 | $42.06 | 320,237 |
2020-12-14 | $46.25 | $47.38 | $46.15 | $46.79 | $41.27 | 354,832 |
2020-12-11 | $45.38 | $45.90 | $45.20 | $45.67 | $40.29 | 259,047 |
2020-12-10 | $45.55 | $45.97 | $44.99 | $45.58 | $40.21 | 285,590 |
2020-12-09 | $44.87 | $46.13 | $44.87 | $45.93 | $40.52 | 418,341 |
2020-12-08 | $44.04 | $44.91 | $43.50 | $44.86 | $39.57 | 274,147 |
2020-12-07 | $43.82 | $44.70 | $43.74 | $44.54 | $39.29 | 210,996 |
2020-12-04 | $43.44 | $43.74 | $42.71 | $43.71 | $38.56 | 347,579 |
2020-12-03 | $42.75 | $43.74 | $42.40 | $43.25 | $38.15 | 274,170 |
2020-12-02 | $42.56 | $43.02 | $41.17 | $42.43 | $37.43 | 405,945 |
2020-12-01 | $44.03 | $44.19 | $42.77 | $42.80 | $37.76 | 416,493 |
2020-11-30 | $43.36 | $43.80 | $42.90 | $43.25 | $38.15 | 289,372 |
2020-11-27 | $43.82 | $44.03 | $43.14 | $43.52 | $38.30 | 88,864 |
2020-11-25 | $44.38 | $44.58 | $43.41 | $43.77 | $38.52 | 345,849 |
2020-11-24 | $43.90 | $44.50 | $43.51 | $44.21 | $38.91 | 351,246 |
2020-11-23 | $43.69 | $44.12 | $43.33 | $43.62 | $38.39 | 300,333 |
2020-11-20 | $43.98 | $44.19 | $43.27 | $43.40 | $38.20 | 266,352 |
2020-11-19 | $44.22 | $44.95 | $43.80 | $44.55 | $39.21 | 431,095 |
2020-11-18 | $43.91 | $44.61 | $43.71 | $44.07 | $38.79 | 297,168 |
2020-11-17 | $42.45 | $44.00 | $41.66 | $43.81 | $38.56 | 380,799 |
2020-11-16 | $41.85 | $42.68 | $41.17 | $42.64 | $37.53 | 283,918 |
2020-11-13 | $40.97 | $41.56 | $40.81 | $41.08 | $36.15 | 195,019 |
2020-11-12 | $41.00 | $41.00 | $39.55 | $40.34 | $35.50 | 394,227 |
2020-11-11 | $41.24 | $41.24 | $40.15 | $41.18 | $36.24 | 200,086 |
2020-11-10 | $40.52 | $41.22 | $40.10 | $40.73 | $35.85 | 416,737 |
2020-11-09 | $45.81 | $47.75 | $39.71 | $39.85 | $35.07 | 506,177 |
2020-11-06 | $44.42 | $44.42 | $43.06 | $43.14 | $37.97 | 237,597 |
2020-11-05 | $44.18 | $44.68 | $43.60 | $44.12 | $38.83 | 337,102 |
2020-11-04 | $41.41 | $43.84 | $41.08 | $43.73 | $38.49 | 359,147 |
2020-11-03 | $41.90 | $42.55 | $40.77 | $42.38 | $37.30 | 439,620 |
2020-11-02 | $39.32 | $41.84 | $38.71 | $40.85 | $35.95 | 657,555 |
2020-10-30 | $39.93 | $40.55 | $37.78 | $38.38 | $33.78 | 541,774 |
2020-10-29 | $37.20 | $37.95 | $37.04 | $37.29 | $32.82 | 248,798 |
2020-10-28 | $36.94 | $38.13 | $36.90 | $37.58 | $33.07 | 291,902 |
2020-10-27 | $38.65 | $38.83 | $37.52 | $38.07 | $33.51 | 242,540 |
2020-10-26 | $38.64 | $38.79 | $37.86 | $38.64 | $34.01 | 240,169 |
2020-10-23 | $39.02 | $39.77 | $38.87 | $39.20 | $34.50 | 147,474 |
2020-10-22 | $40.03 | $40.35 | $38.41 | $38.86 | $34.20 | 274,055 |
2020-10-21 | $40.00 | $40.85 | $39.46 | $39.61 | $34.86 | 220,117 |
2020-10-20 | $39.22 | $40.37 | $39.19 | $39.76 | $34.99 | 292,429 |
2020-10-19 | $40.59 | $40.91 | $38.86 | $38.93 | $34.26 | 356,282 |
2020-10-16 | $41.86 | $42.00 | $40.23 | $40.27 | $35.44 | 250,207 |
2020-10-15 | $41.21 | $42.04 | $41.00 | $41.90 | $36.88 | 261,759 |
2020-10-14 | $43.37 | $43.77 | $41.54 | $41.89 | $36.87 | 299,883 |
2020-10-13 | $45.15 | $45.65 | $44.60 | $44.93 | $38.09 | 624,548 |
2020-10-12 | $44.00 | $45.28 | $43.78 | $45.24 | $38.35 | 288,859 |
2020-10-09 | $43.85 | $44.23 | $43.16 | $43.61 | $36.97 | 206,403 |
2020-10-08 | $44.23 | $44.49 | $42.88 | $43.55 | $36.92 | 249,227 |
2020-10-07 | $42.84 | $43.98 | $42.75 | $43.80 | $37.13 | 341,322 |
2020-10-06 | $42.41 | $43.05 | $41.85 | $42.10 | $35.69 | 330,294 |
2020-10-05 | $41.72 | $42.08 | $41.17 | $41.87 | $35.49 | 206,799 |
2020-10-02 | $39.71 | $41.28 | $39.50 | $40.95 | $34.71 | 184,650 |
2020-10-01 | $40.09 | $40.77 | $39.65 | $40.58 | $34.40 | 174,402 |
2020-09-30 | $39.94 | $40.48 | $39.60 | $39.92 | $33.84 | 356,579 |
2020-09-29 | $40.52 | $40.99 | $39.75 | $39.91 | $33.83 | 222,556 |
2020-09-28 | $39.32 | $40.40 | $39.23 | $40.11 | $34.00 | 228,848 |
2020-09-25 | $38.11 | $38.74 | $37.84 | $38.40 | $32.55 | 292,429 |
2020-09-24 | $38.19 | $39.12 | $37.83 | $38.40 | $32.55 | 210,972 |
2020-09-23 | $39.41 | $39.60 | $38.09 | $38.11 | $32.31 | 231,161 |
2020-09-22 | $38.31 | $39.81 | $38.02 | $39.60 | $33.57 | 333,481 |
2020-09-21 | $38.92 | $39.00 | $37.20 | $38.07 | $32.27 | 390,947 |
2020-09-18 | $40.82 | $41.46 | $39.30 | $39.79 | $33.73 | 680,136 |
2020-09-17 | $40.88 | $41.40 | $40.20 | $40.55 | $34.37 | 266,115 |
2020-09-16 | $41.72 | $42.03 | $40.96 | $41.37 | $35.07 | 247,000 |
2020-09-15 | $43.06 | $43.46 | $41.15 | $41.28 | $34.99 | 349,549 |
2020-09-14 | $41.00 | $42.92 | $40.86 | $42.87 | $36.34 | 267,612 |
2020-09-11 | $41.75 | $42.18 | $40.33 | $40.40 | $34.25 | 432,799 |
2020-09-10 | $42.74 | $42.92 | $41.92 | $42.19 | $35.77 | 277,683 |
2020-09-09 | $42.29 | $43.08 | $41.89 | $42.80 | $36.28 | 305,100 |
2020-09-08 | $43.02 | $43.33 | $41.75 | $41.83 | $35.46 | 443,142 |
2020-09-04 | $45.65 | $45.65 | $43.45 | $43.71 | $37.05 | 466,628 |
2020-09-03 | $47.47 | $47.74 | $44.30 | $44.58 | $37.79 | 280,021 |
2020-09-02 | $47.45 | $47.83 | $46.33 | $47.44 | $40.22 | 242,378 |
2020-09-01 | $45.76 | $47.57 | $45.36 | $47.50 | $40.27 | 215,998 |
2020-08-31 | $48.15 | $48.15 | $45.79 | $45.80 | $38.83 | 316,620 |
2020-08-28 | $48.36 | $48.75 | $48.08 | $48.28 | $40.84 | 219,280 |
2020-08-27 | $48.88 | $49.00 | $47.87 | $47.98 | $40.58 | 208,192 |
2020-08-26 | $47.74 | $48.45 | $47.61 | $48.12 | $40.70 | 231,878 |
2020-08-25 | $47.85 | $47.90 | $47.18 | $47.32 | $40.03 | 540,495 |
2020-08-24 | $48.22 | $48.42 | $47.34 | $47.50 | $40.18 | 246,878 |
2020-08-21 | $46.94 | $47.77 | $46.76 | $47.65 | $40.31 | 273,079 |
2020-08-20 | $47.22 | $49.10 | $46.81 | $47.30 | $40.01 | 306,686 |
2020-08-19 | $47.30 | $48.82 | $47.30 | $47.78 | $40.42 | 262,530 |
2020-08-18 | $47.65 | $47.90 | $47.14 | $47.56 | $40.23 | 228,877 |
2020-08-17 | $45.65 | $47.99 | $45.58 | $47.66 | $40.31 | 408,261 |
2020-08-14 | $45.00 | $45.69 | $44.60 | $45.45 | $38.44 | 276,625 |
2020-08-13 | $45.62 | $46.22 | $45.11 | $45.25 | $38.28 | 245,130 |
2020-08-12 | $45.38 | $45.89 | $44.86 | $45.89 | $38.82 | 320,158 |
2020-08-11 | $44.97 | $45.38 | $44.27 | $44.50 | $37.64 | 311,589 |
2020-08-10 | $45.12 | $45.74 | $44.67 | $44.86 | $37.95 | 333,542 |
2020-08-07 | $43.50 | $44.88 | $43.42 | $44.69 | $37.80 | 328,905 |
2020-08-06 | $44.13 | $44.51 | $43.33 | $43.57 | $36.85 | 324,764 |
2020-08-05 | $45.66 | $45.86 | $44.13 | $44.52 | $37.66 | 305,305 |
2020-08-04 | $46.48 | $46.82 | $43.55 | $45.19 | $38.22 | 661,998 |
2020-08-03 | $48.20 | $50.35 | $46.34 | $47.30 | $40.01 | 636,533 |
2020-07-31 | $46.57 | $47.01 | $45.46 | $46.59 | $39.41 | 526,958 |
2020-07-30 | $46.82 | $48.01 | $46.19 | $46.74 | $39.54 | 312,229 |
2020-07-29 | $46.76 | $48.54 | $46.75 | $47.93 | $40.54 | 242,300 |
2020-07-28 | $47.36 | $47.36 | $46.29 | $46.68 | $39.49 | 392,188 |
2020-07-27 | $45.32 | $48.18 | $45.10 | $47.77 | $40.41 | 421,590 |
2020-07-24 | $45.27 | $45.69 | $44.96 | $45.54 | $38.52 | 270,032 |
2020-07-23 | $45.10 | $46.42 | $44.95 | $45.54 | $38.52 | 328,421 |
2020-07-22 | $44.05 | $45.59 | $43.95 | $44.93 | $38.00 | 295,178 |
2020-07-21 | $44.49 | $45.08 | $44.20 | $44.49 | $37.63 | 321,271 |
2020-07-20 | $44.77 | $44.94 | $44.01 | $44.15 | $37.35 | 281,503 |
2020-07-17 | $43.87 | $44.60 | $43.31 | $44.58 | $37.71 | 355,312 |
2020-07-16 | $43.30 | $44.98 | $43.08 | $43.85 | $37.09 | 485,709 |
2020-07-15 | $41.70 | $43.67 | $41.45 | $43.54 | $36.83 | 629,701 |
2020-07-14 | $38.30 | $40.65 | $37.95 | $40.61 | $34.35 | 362,682 |
2020-07-13 | $39.14 | $39.63 | $37.81 | $37.93 | $32.08 | 485,946 |
2020-07-10 | $36.85 | $38.82 | $36.74 | $38.64 | $32.68 | 258,903 |
2020-07-09 | $38.12 | $38.12 | $36.68 | $36.90 | $31.21 | 220,529 |
2020-07-08 | $37.61 | $38.25 | $37.28 | $38.25 | $32.35 | 173,497 |
2020-07-07 | $37.28 | $37.96 | $37.20 | $37.63 | $31.83 | 208,842 |
2020-07-06 | $37.93 | $38.13 | $37.24 | $37.78 | $31.96 | 229,891 |
2020-07-02 | $37.34 | $38.15 | $36.71 | $36.90 | $31.21 | 199,223 |
2020-07-01 | $37.72 | $37.89 | $36.32 | $36.45 | $30.83 | 156,923 |
2020-06-30 | $36.51 | $37.74 | $36.32 | $37.61 | $31.81 | 296,441 |
2020-06-29 | $35.73 | $37.53 | $35.11 | $36.96 | $31.26 | 277,310 |
2020-06-26 | $34.52 | $35.18 | $33.57 | $34.81 | $29.44 | 432,411 |
2020-06-25 | $34.86 | $35.30 | $33.80 | $35.02 | $29.62 | 306,836 |
2020-06-24 | $35.37 | $36.29 | $34.83 | $35.24 | $29.81 | 262,402 |
2020-06-23 | $36.41 | $36.41 | $35.80 | $35.92 | $30.38 | 268,378 |
2020-06-22 | $34.15 | $35.96 | $33.83 | $35.82 | $30.30 | 300,496 |
2020-06-19 | $35.13 | $36.00 | $33.85 | $34.46 | $29.15 | 539,393 |
2020-06-18 | $34.00 | $35.15 | $34.00 | $34.65 | $29.31 | 178,586 |
2020-06-17 | $35.42 | $35.42 | $34.16 | $34.70 | $29.35 | 214,561 |
2020-06-16 | $35.63 | $35.73 | $34.23 | $35.24 | $29.81 | 278,084 |
2020-06-15 | $31.40 | $34.56 | $31.18 | $34.12 | $28.86 | 187,087 |
2020-06-12 | $33.85 | $34.27 | $32.04 | $32.70 | $27.66 | 322,715 |
2020-06-11 | $33.99 | $34.37 | $32.23 | $32.25 | $27.28 | 247,400 |
2020-06-10 | $36.83 | $36.95 | $35.72 | $35.75 | $30.24 | 217,612 |
2020-06-09 | $37.00 | $37.59 | $36.61 | $36.97 | $31.27 | 215,891 |
2020-06-08 | $38.75 | $39.03 | $37.74 | $37.85 | $32.02 | 213,778 |
2020-06-05 | $37.64 | $38.58 | $37.06 | $37.95 | $32.10 | 295,388 |
2020-06-04 | $35.96 | $36.48 | $35.38 | $36.09 | $30.53 | 206,971 |
2020-06-03 | $35.94 | $36.66 | $35.55 | $36.31 | $30.71 | 226,968 |
2020-06-02 | $34.51 | $35.41 | $34.43 | $35.12 | $29.71 | 182,286 |
2020-06-01 | $34.36 | $34.96 | $33.92 | $33.95 | $28.72 | 190,353 |
2020-05-29 | $34.22 | $34.61 | $33.70 | $34.03 | $28.78 | 223,392 |
2020-05-28 | $37.30 | $37.48 | $34.61 | $34.77 | $29.32 | 273,229 |
2020-05-27 | $35.00 | $36.99 | $34.95 | $36.79 | $31.03 | 311,460 |
2020-05-26 | $33.50 | $34.50 | $33.43 | $34.39 | $29.00 | 318,012 |
2020-05-22 | $30.71 | $31.72 | $30.10 | $31.58 | $26.63 | 205,143 |
2020-05-21 | $31.06 | $31.55 | $30.41 | $30.50 | $25.72 | 211,489 |
2020-05-20 | $31.16 | $31.76 | $30.84 | $31.20 | $26.31 | 178,215 |
2020-05-19 | $31.52 | $31.87 | $30.38 | $30.41 | $25.65 | 190,966 |
2020-05-18 | $31.00 | $32.00 | $30.87 | $31.89 | $26.90 | 234,299 |
2020-05-15 | $28.42 | $29.79 | $27.91 | $29.52 | $24.90 | 222,275 |
2020-05-14 | $27.61 | $28.49 | $26.61 | $28.46 | $24.00 | 380,228 |
2020-05-13 | $29.14 | $29.14 | $28.06 | $28.57 | $24.10 | 359,974 |
2020-05-12 | $30.93 | $30.93 | $29.51 | $29.57 | $24.94 | 285,424 |
2020-05-11 | $31.29 | $31.29 | $29.28 | $30.61 | $25.82 | 642,016 |
2020-05-08 | $31.51 | $32.60 | $30.39 | $32.25 | $27.20 | 283,523 |
2020-05-07 | $31.03 | $31.26 | $30.53 | $30.75 | $25.93 | 241,265 |
2020-05-06 | $30.79 | $31.05 | $30.01 | $30.28 | $25.54 | 215,368 |
2020-05-05 | $31.20 | $31.87 | $30.58 | $30.70 | $25.89 | 254,733 |
2020-05-04 | $30.18 | $30.91 | $29.53 | $30.54 | $25.76 | 250,581 |
2020-05-01 | $30.25 | $30.37 | $29.24 | $30.35 | $25.60 | 325,712 |
2020-04-30 | $32.28 | $32.46 | $31.16 | $31.27 | $26.37 | 395,784 |
2020-04-29 | $33.44 | $34.16 | $33.24 | $33.52 | $28.27 | 465,240 |
2020-04-28 | $31.87 | $32.74 | $31.07 | $32.23 | $27.18 | 284,835 |
2020-04-27 | $28.45 | $30.65 | $28.43 | $30.57 | $25.78 | 312,425 |
2020-04-24 | $27.48 | $28.06 | $27.06 | $27.89 | $23.52 | 149,454 |
2020-04-23 | $26.49 | $27.67 | $26.49 | $27.30 | $23.02 | 206,112 |
2020-04-22 | $27.50 | $27.50 | $26.10 | $26.44 | $22.30 | 233,080 |
2020-04-21 | $26.57 | $27.16 | $26.37 | $26.57 | $22.41 | 258,173 |
2020-04-20 | $26.83 | $28.21 | $26.82 | $27.61 | $23.29 | 222,511 |
2020-04-17 | $27.24 | $27.92 | $26.82 | $27.61 | $23.29 | 299,541 |
2020-04-16 | $26.85 | $27.08 | $25.21 | $26.18 | $22.08 | 444,326 |
2020-04-15 | $27.27 | $27.78 | $26.33 | $26.93 | $22.71 | 424,070 |
2020-04-14 | $28.19 | $28.52 | $27.25 | $28.44 | $23.99 | 634,038 |
2020-04-13 | $27.74 | $27.74 | $26.26 | $27.54 | $23.23 | 502,049 |
2020-04-09 | $26.05 | $28.20 | $26.05 | $27.90 | $23.53 | 509,453 |
2020-04-08 | $24.44 | $26.04 | $23.67 | $25.34 | $21.37 | 357,499 |
2020-04-07 | $25.60 | $26.16 | $23.78 | $23.98 | $20.22 | 670,713 |
2020-04-06 | $21.43 | $25.93 | $21.43 | $24.94 | $21.03 | 623,239 |
2020-04-03 | $22.88 | $23.28 | $20.94 | $21.39 | $18.04 | 412,703 |
2020-04-02 | $21.64 | $23.39 | $21.62 | $23.27 | $19.63 | 331,243 |
2020-04-01 | $22.59 | $23.51 | $21.36 | $21.99 | $18.55 | 395,697 |
2020-03-31 | $23.74 | $24.11 | $22.87 | $23.78 | $20.06 | 496,879 |
2020-03-30 | $23.36 | $24.42 | $22.90 | $23.59 | $19.90 | 382,667 |
2020-03-27 | $22.94 | $24.30 | $22.67 | $23.33 | $19.68 | 385,534 |
2020-03-26 | $23.24 | $24.84 | $23.01 | $24.14 | $20.36 | 467,509 |
2020-03-25 | $23.67 | $24.48 | $21.26 | $23.07 | $19.46 | 711,476 |
2020-03-24 | $22.33 | $23.84 | $22.04 | $23.60 | $19.90 | 430,219 |
2020-03-23 | $20.55 | $22.52 | $20.08 | $21.19 | $17.87 | 426,978 |
2020-03-20 | $23.20 | $23.72 | $20.61 | $20.65 | $17.42 | 758,049 |
2020-03-19 | $21.73 | $23.35 | $20.75 | $22.97 | $19.37 | 446,591 |
2020-03-18 | $24.19 | $24.54 | $21.11 | $21.63 | $18.24 | 423,335 |
2020-03-17 | $24.62 | $25.89 | $23.00 | $25.84 | $21.79 | 404,590 |
2020-03-16 | $24.85 | $25.26 | $23.47 | $24.16 | $20.38 | 512,581 |
2020-03-13 | $25.77 | $26.98 | $24.85 | $26.96 | $22.74 | 560,895 |
2020-03-12 | $27.67 | $27.67 | $24.30 | $24.38 | $20.56 | 476,888 |
2020-03-11 | $29.63 | $29.72 | $28.50 | $29.19 | $24.62 | 339,716 |
2020-03-10 | $31.30 | $31.62 | $29.55 | $30.55 | $25.77 | 670,066 |
2020-03-09 | $32.39 | $32.39 | $30.05 | $30.25 | $25.51 | 243,666 |
2020-03-06 | $34.76 | $35.55 | $33.87 | $34.93 | $29.46 | 346,137 |
2020-03-05 | $36.58 | $37.04 | $35.35 | $36.17 | $30.51 | 433,824 |
2020-03-04 | $36.60 | $37.62 | $35.88 | $37.60 | $31.71 | 298,002 |
2020-03-03 | $36.61 | $37.22 | $35.34 | $35.95 | $30.32 | 307,684 |
2020-03-02 | $35.68 | $37.04 | $34.87 | $36.45 | $30.74 | 425,724 |
2020-02-28 | $34.80 | $35.56 | $34.22 | $35.48 | $29.92 | 538,931 |
2020-02-27 | $36.16 | $37.54 | $35.64 | $35.94 | $30.31 | 378,891 |
2020-02-26 | $37.92 | $38.34 | $36.55 | $36.76 | $31.00 | 366,188 |
2020-02-25 | $41.09 | $41.09 | $36.53 | $36.86 | $31.09 | 628,078 |
2020-02-24 | $39.48 | $40.42 | $38.41 | $40.21 | $33.91 | 408,338 |
2020-02-21 | $40.52 | $41.14 | $39.81 | $40.95 | $34.54 | 219,930 |
2020-02-20 | $38.61 | $40.75 | $38.61 | $40.67 | $34.22 | 266,134 |
2020-02-19 | $38.85 | $39.04 | $38.50 | $38.87 | $32.70 | 151,576 |
2020-02-18 | $39.08 | $39.42 | $38.44 | $38.73 | $32.58 | 460,136 |
2020-02-14 | $38.71 | $39.06 | $38.10 | $39.04 | $32.85 | 240,967 |
2020-02-13 | $38.68 | $38.81 | $38.26 | $38.63 | $32.50 | 206,566 |
2020-02-12 | $38.87 | $39.24 | $38.39 | $38.62 | $32.49 | 276,894 |
2020-02-11 | $37.65 | $38.83 | $37.65 | $38.77 | $32.62 | 318,664 |
2020-02-10 | $37.12 | $37.79 | $36.88 | $37.48 | $31.53 | 127,460 |
2020-02-07 | $37.99 | $38.16 | $36.91 | $37.43 | $31.49 | 162,147 |
2020-02-06 | $38.30 | $38.60 | $37.89 | $38.17 | $32.11 | 164,082 |
2020-02-05 | $37.05 | $38.27 | $37.05 | $38.22 | $32.16 | 165,574 |
2020-02-04 | $37.40 | $37.55 | $36.66 | $36.81 | $30.97 | 152,130 |
2020-02-03 | $36.22 | $37.13 | $36.22 | $37.02 | $31.15 | 240,490 |
2020-01-31 | $36.42 | $36.57 | $35.34 | $36.20 | $30.46 | 230,173 |
2020-01-30 | $36.70 | $36.93 | $36.04 | $36.72 | $30.89 | 122,721 |
2020-01-29 | $37.39 | $37.91 | $36.82 | $36.85 | $31.00 | 153,253 |
2020-01-28 | $37.29 | $37.41 | $36.91 | $37.30 | $31.38 | 139,920 |
2020-01-27 | $36.57 | $37.47 | $36.33 | $37.05 | $31.17 | 158,688 |
2020-01-24 | $38.29 | $38.37 | $36.93 | $37.29 | $31.37 | 271,736 |
2020-01-23 | $37.67 | $38.38 | $37.27 | $38.24 | $32.17 | 289,897 |
2020-01-22 | $37.37 | $38.16 | $37.13 | $37.77 | $31.78 | 240,047 |
2020-01-21 | $38.29 | $38.41 | $37.07 | $37.24 | $31.33 | 330,204 |
2020-01-17 | $38.70 | $39.12 | $38.43 | $38.54 | $32.43 | 193,088 |
2020-01-16 | $38.47 | $39.51 | $38.37 | $38.52 | $32.41 | 230,269 |
2020-01-15 | $37.53 | $38.50 | $37.53 | $38.50 | $32.39 | 223,995 |
2020-01-14 | $37.60 | $38.14 | $37.24 | $37.79 | $31.79 | 340,276 |
2020-01-13 | $37.30 | $37.88 | $37.19 | $37.57 | $31.61 | 277,131 |
2020-01-10 | $37.73 | $37.82 | $37.00 | $37.38 | $31.45 | 269,763 |
2020-01-09 | $36.67 | $38.06 | $36.58 | $37.87 | $31.86 | 350,704 |
2020-01-08 | $35.69 | $36.63 | $35.63 | $36.37 | $30.60 | 486,617 |
2020-01-07 | $35.81 | $36.14 | $35.42 | $35.47 | $29.84 | 305,744 |
2020-01-06 | $35.91 | $36.20 | $35.67 | $35.84 | $30.15 | 155,536 |
2020-01-03 | $35.61 | $36.16 | $35.33 | $35.96 | $30.25 | 228,034 |
2020-01-02 | $36.53 | $36.88 | $35.74 | $36.01 | $30.30 | 227,786 |
2019-12-31 | $36.82 | $37.38 | $36.50 | $36.53 | $30.73 | 266,871 |
2019-12-30 | $37.28 | $37.61 | $36.95 | $37.10 | $31.21 | 153,612 |
2019-12-27 | $37.32 | $37.53 | $37.03 | $37.39 | $31.46 | 196,199 |
2019-12-26 | $37.56 | $37.87 | $37.32 | $37.32 | $31.40 | 121,835 |
2019-12-24 | $37.74 | $37.87 | $37.37 | $37.70 | $31.72 | 45,944 |
2019-12-23 | $37.27 | $37.75 | $37.06 | $37.55 | $31.59 | 344,049 |
2019-12-20 | $37.13 | $37.58 | $36.81 | $37.27 | $31.36 | 634,264 |
2019-12-19 | $37.06 | $37.28 | $36.68 | $37.09 | $31.21 | 252,205 |
2019-12-18 | $37.44 | $37.78 | $36.84 | $37.03 | $31.15 | 191,883 |
2019-12-17 | $36.65 | $37.57 | $36.60 | $37.22 | $31.31 | 499,227 |
2019-12-16 | $37.16 | $37.41 | $36.49 | $36.67 | $30.85 | 350,539 |
2019-12-13 | $37.93 | $38.05 | $36.71 | $36.88 | $31.03 | 642,791 |
2019-12-12 | $37.53 | $38.08 | $37.28 | $37.81 | $31.81 | 444,467 |
2019-12-11 | $37.91 | $37.98 | $37.42 | $37.47 | $31.52 | 217,678 |
2019-12-10 | $38.19 | $38.39 | $37.73 | $37.98 | $31.95 | 263,084 |
2019-12-09 | $38.25 | $38.40 | $38.08 | $38.25 | $32.18 | 189,900 |
2019-12-06 | $38.75 | $39.01 | $38.23 | $38.31 | $32.23 | 257,521 |
2019-12-05 | $38.31 | $38.45 | $37.99 | $38.30 | $32.22 | 210,100 |
2019-12-04 | $37.96 | $38.30 | $37.74 | $38.22 | $32.16 | 221,107 |
2019-12-03 | $37.69 | $38.13 | $37.38 | $37.83 | $31.83 | 250,738 |
2019-12-02 | $37.96 | $38.30 | $37.66 | $37.92 | $31.90 | 333,086 |
2019-11-29 | $38.73 | $38.75 | $37.39 | $37.92 | $31.90 | 194,812 |
2019-11-27 | $39.78 | $40.13 | $39.56 | $39.85 | $32.58 | 297,289 |
2019-11-26 | $39.45 | $39.98 | $39.43 | $39.72 | $32.48 | 270,131 |
2019-11-25 | $38.92 | $39.84 | $38.89 | $39.72 | $32.48 | 257,044 |
2019-11-22 | $38.53 | $39.26 | $38.30 | $38.97 | $31.86 | 250,067 |
2019-11-21 | $38.56 | $38.87 | $38.13 | $38.13 | $31.18 | 300,065 |
2019-11-20 | $38.14 | $38.59 | $37.70 | $38.35 | $31.36 | 325,032 |
2019-11-19 | $37.76 | $38.76 | $37.76 | $37.99 | $31.06 | 376,359 |
2019-11-18 | $37.44 | $37.87 | $37.39 | $37.73 | $30.85 | 330,986 |
2019-11-15 | $38.85 | $38.85 | $37.43 | $37.56 | $30.71 | 373,529 |
2019-11-14 | $38.72 | $39.50 | $38.31 | $38.56 | $31.53 | 405,130 |
2019-11-13 | $38.74 | $39.26 | $38.02 | $39.00 | $31.89 | 348,001 |
2019-11-12 | $38.46 | $39.36 | $38.23 | $39.14 | $32.00 | 349,375 |
2019-11-11 | $37.41 | $38.43 | $37.19 | $38.17 | $31.21 | 470,414 |
2019-11-08 | $38.45 | $38.97 | $37.45 | $38.18 | $31.22 | 476,429 |
2019-11-07 | $38.80 | $39.65 | $37.52 | $39.19 | $32.04 | 644,412 |
2019-11-06 | $37.00 | $37.47 | $36.85 | $37.33 | $30.52 | 282,552 |
2019-11-05 | $37.52 | $37.95 | $36.84 | $37.07 | $30.31 | 343,657 |
2019-11-04 | $36.98 | $37.72 | $36.74 | $37.48 | $30.64 | 460,503 |
2019-11-01 | $36.01 | $36.83 | $35.81 | $36.80 | $30.09 | 454,896 |
2019-10-31 | $35.22 | $35.82 | $35.08 | $35.77 | $29.25 | 603,588 |
2019-10-30 | $35.40 | $35.53 | $34.80 | $35.13 | $28.72 | 153,969 |
2019-10-29 | $35.58 | $36.05 | $35.30 | $35.40 | $28.94 | 289,011 |
2019-10-28 | $35.99 | $36.37 | $35.83 | $35.88 | $29.34 | 301,989 |
2019-10-25 | $35.72 | $36.35 | $35.66 | $35.89 | $29.34 | 201,114 |
2019-10-24 | $35.86 | $35.97 | $35.43 | $35.72 | $29.21 | 180,261 |
2019-10-23 | $35.85 | $36.49 | $35.66 | $35.87 | $29.33 | 245,675 |
2019-10-22 | $35.39 | $36.16 | $35.23 | $35.88 | $29.34 | 227,648 |
2019-10-21 | $35.34 | $35.62 | $34.89 | $35.35 | $28.90 | 317,671 |
2019-10-18 | $34.02 | $35.29 | $34.01 | $34.73 | $28.40 | 528,221 |
2019-10-17 | $32.50 | $34.22 | $32.50 | $34.21 | $27.97 | 565,583 |
2019-10-16 | $31.51 | $32.44 | $31.51 | $32.35 | $26.45 | 132,621 |
2019-10-15 | $31.82 | $32.14 | $31.51 | $31.74 | $25.95 | 205,560 |
2019-10-14 | $31.80 | $31.97 | $31.60 | $31.70 | $25.92 | 301,636 |
2019-10-11 | $31.96 | $32.45 | $31.79 | $31.80 | $26.00 | 255,234 |
2019-10-10 | $31.39 | $31.88 | $31.37 | $31.41 | $25.68 | 158,986 |
2019-10-09 | $31.50 | $31.50 | $31.00 | $31.06 | $25.40 | 90,213 |
2019-10-08 | $30.99 | $31.40 | $30.79 | $31.10 | $25.43 | 118,501 |
2019-10-07 | $31.89 | $32.09 | $31.47 | $31.52 | $25.77 | 151,657 |
2019-10-04 | $31.20 | $32.02 | $31.16 | $31.96 | $26.13 | 175,813 |
2019-10-03 | $31.08 | $31.61 | $30.64 | $31.60 | $25.84 | 198,463 |
2019-10-02 | $30.87 | $31.02 | $30.10 | $31.01 | $25.35 | 424,557 |
2019-10-01 | $32.76 | $32.99 | $31.22 | $31.28 | $25.58 | 192,710 |
2019-09-30 | $32.63 | $32.82 | $32.34 | $32.59 | $26.65 | 246,506 |
2019-09-27 | $32.70 | $32.88 | $32.37 | $32.57 | $26.63 | 208,828 |
2019-09-26 | $32.78 | $32.78 | $32.20 | $32.59 | $26.65 | 231,235 |
2019-09-25 | $31.83 | $33.20 | $31.80 | $32.86 | $26.87 | 364,826 |
2019-09-24 | $32.26 | $32.48 | $31.74 | $31.89 | $26.07 | 190,165 |
2019-09-23 | $31.35 | $32.49 | $31.35 | $32.15 | $26.29 | 218,655 |
2019-09-20 | $31.52 | $31.90 | $31.19 | $31.48 | $25.74 | 443,412 |
2019-09-19 | $30.73 | $31.81 | $30.73 | $31.36 | $25.64 | 196,428 |
2019-09-18 | $30.93 | $31.13 | $30.21 | $30.92 | $25.28 | 359,285 |
2019-09-17 | $30.69 | $31.12 | $30.12 | $30.97 | $25.32 | 173,769 |
2019-09-16 | $31.43 | $31.54 | $30.59 | $30.69 | $25.09 | 222,606 |
2019-09-13 | $31.57 | $32.26 | $31.55 | $31.66 | $25.89 | 248,283 |
2019-09-12 | $31.81 | $31.82 | $31.07 | $31.31 | $25.60 | 227,091 |
2019-09-11 | $31.85 | $32.31 | $31.21 | $32.00 | $26.16 | 183,910 |
2019-09-10 | $31.04 | $31.80 | $30.60 | $31.77 | $25.98 | 237,281 |
2019-09-09 | $30.18 | $31.16 | $30.09 | $30.96 | $25.31 | 124,912 |
2019-09-06 | $30.25 | $30.32 | $29.87 | $30.07 | $24.59 | 157,819 |
2019-09-05 | $30.47 | $31.09 | $30.23 | $30.25 | $24.73 | 227,946 |
2019-09-04 | $30.24 | $30.41 | $30.05 | $30.14 | $24.64 | 130,179 |
2019-09-03 | $31.09 | $31.36 | $29.50 | $30.00 | $24.53 | 306,271 |
2019-08-30 | $30.99 | $31.48 | $30.89 | $31.40 | $25.67 | 244,649 |
2019-08-29 | $31.10 | $31.50 | $30.70 | $30.99 | $25.27 | 214,330 |
2019-08-28 | $29.45 | $30.77 | $29.11 | $30.63 | $24.97 | 178,639 |
2019-08-27 | $30.18 | $30.49 | $29.33 | $29.46 | $24.02 | 173,680 |
2019-08-26 | $30.10 | $30.24 | $29.64 | $30.04 | $24.49 | 114,546 |
2019-08-23 | $30.57 | $30.76 | $29.66 | $29.77 | $24.27 | 219,974 |
2019-08-22 | $30.83 | $31.10 | $30.45 | $30.75 | $25.07 | 147,347 |
2019-08-21 | $31.01 | $31.19 | $30.52 | $30.73 | $25.05 | 251,260 |
2019-08-20 | $30.81 | $30.89 | $30.51 | $30.76 | $25.08 | 195,953 |
2019-08-19 | $30.57 | $30.98 | $30.46 | $30.58 | $24.93 | 347,671 |
2019-08-16 | $29.07 | $30.36 | $28.98 | $30.22 | $24.64 | 329,979 |
2019-08-15 | $28.99 | $29.14 | $28.61 | $28.87 | $23.54 | 158,092 |
2019-08-14 | $28.63 | $29.01 | $28.35 | $28.86 | $23.53 | 191,792 |
2019-08-13 | $28.63 | $29.56 | $28.48 | $29.20 | $23.81 | 202,818 |
2019-08-12 | $29.56 | $29.56 | $28.48 | $28.50 | $23.24 | 222,294 |
2019-08-09 | $30.17 | $30.45 | $29.49 | $29.75 | $24.25 | 343,876 |
2019-08-08 | $29.75 | $30.58 | $29.64 | $30.41 | $24.79 | 326,668 |
2019-08-07 | $30.28 | $30.30 | $29.23 | $29.57 | $24.11 | 350,672 |
2019-08-06 | $29.44 | $31.09 | $29.24 | $30.51 | $24.87 | 491,764 |
2019-08-05 | $28.74 | $29.86 | $28.04 | $28.88 | $23.55 | 764,247 |
2019-08-02 | $26.82 | $27.27 | $26.44 | $27.27 | $22.23 | 193,150 |
2019-08-01 | $27.05 | $27.74 | $26.66 | $27.05 | $22.05 | 306,556 |
2019-07-31 | $27.53 | $27.85 | $26.99 | $27.00 | $22.01 | 394,373 |
2019-07-30 | $26.35 | $27.55 | $26.30 | $27.48 | $22.40 | 208,947 |
2019-07-29 | $27.03 | $27.15 | $26.38 | $26.65 | $21.73 | 194,113 |
2019-07-26 | $26.55 | $27.19 | $26.37 | $27.08 | $22.08 | 169,568 |
2019-07-25 | $26.59 | $26.96 | $26.44 | $26.48 | $21.59 | 179,450 |
2019-07-24 | $25.73 | $26.77 | $25.68 | $26.70 | $21.77 | 141,667 |
2019-07-23 | $25.85 | $26.36 | $25.85 | $25.94 | $21.15 | 296,715 |
2019-07-22 | $26.22 | $26.37 | $25.65 | $25.76 | $21.00 | 173,931 |
2019-07-19 | $25.84 | $26.40 | $25.84 | $26.11 | $21.29 | 161,747 |
2019-07-18 | $25.71 | $26.01 | $25.34 | $25.87 | $21.09 | 211,939 |
2019-07-17 | $26.19 | $26.19 | $25.23 | $25.75 | $20.99 | 241,128 |
2019-07-16 | $25.90 | $26.56 | $25.80 | $26.25 | $21.40 | 233,281 |
2019-07-15 | $26.17 | $26.21 | $25.65 | $26.15 | $21.32 | 296,560 |
2019-07-12 | $25.47 | $26.39 | $24.32 | $26.14 | $21.31 | 999,392 |
2019-07-11 | $27.30 | $27.30 | $26.86 | $27.06 | $22.06 | 187,841 |
2019-07-10 | $27.90 | $28.20 | $27.26 | $27.31 | $22.27 | 258,235 |
2019-07-09 | $27.85 | $28.00 | $27.25 | $27.76 | $22.63 | 291,047 |
2019-07-08 | $28.18 | $28.37 | $27.94 | $28.04 | $22.86 | 205,972 |
2019-07-05 | $28.00 | $28.39 | $27.87 | $28.34 | $23.11 | 178,160 |
2019-07-03 | $28.51 | $28.57 | $28.10 | $28.23 | $23.02 | 151,037 |
2019-07-02 | $28.64 | $28.64 | $28.24 | $28.46 | $23.20 | 307,636 |
2019-07-01 | $28.43 | $29.00 | $28.25 | $28.65 | $23.36 | 531,035 |
2019-06-28 | $27.27 | $28.26 | $27.18 | $28.11 | $22.92 | 1,543,605 |
2019-06-27 | $25.71 | $27.21 | $25.71 | $27.15 | $22.13 | 431,040 |
2019-06-26 | $25.63 | $25.94 | $25.08 | $25.74 | $20.99 | 289,198 |
2019-06-25 | $24.84 | $25.69 | $24.62 | $25.55 | $20.83 | 463,346 |
2019-06-24 | $25.50 | $25.74 | $24.69 | $24.79 | $20.21 | 407,276 |
2019-06-21 | $25.26 | $25.46 | $24.45 | $24.60 | $20.06 | 366,127 |
2019-06-20 | $25.37 | $25.48 | $25.15 | $25.41 | $20.72 | 213,600 |
2019-06-19 | $25.35 | $25.50 | $24.76 | $24.99 | $20.37 | 216,658 |
2019-06-18 | $25.33 | $26.04 | $25.30 | $25.36 | $20.68 | 222,201 |
2019-06-17 | $25.44 | $25.44 | $24.81 | $25.32 | $20.64 | 208,294 |
2019-06-14 | $25.31 | $25.92 | $25.21 | $25.43 | $20.73 | 225,645 |
2019-06-13 | $24.91 | $25.20 | $24.66 | $25.18 | $20.53 | 179,941 |
2019-06-12 | $24.09 | $24.78 | $24.09 | $24.75 | $20.18 | 161,685 |
2019-06-11 | $24.11 | $24.56 | $23.88 | $24.19 | $19.72 | 173,007 |
2019-06-10 | $23.92 | $24.36 | $23.81 | $23.88 | $19.47 | 141,199 |
2019-06-07 | $23.65 | $23.95 | $23.43 | $23.76 | $19.37 | 159,391 |
2019-06-06 | $23.76 | $24.04 | $23.32 | $23.54 | $19.19 | 145,582 |
2019-06-05 | $23.98 | $24.13 | $23.52 | $23.80 | $19.40 | 199,773 |
2019-06-04 | $23.32 | $23.97 | $23.21 | $23.95 | $19.53 | 447,122 |
2019-06-03 | $22.37 | $23.17 | $22.35 | $23.08 | $18.82 | 293,733 |
2019-05-31 | $22.40 | $22.67 | $22.10 | $22.20 | $18.10 | 224,015 |
2019-05-30 | $23.04 | $23.24 | $22.57 | $22.85 | $18.55 | 149,296 |
2019-05-29 | $22.89 | $23.19 | $22.75 | $23.02 | $18.69 | 139,872 |
2019-05-28 | $23.64 | $23.74 | $23.09 | $23.11 | $18.77 | 159,442 |
2019-05-24 | $23.87 | $23.88 | $23.39 | $23.57 | $19.14 | 135,830 |
2019-05-23 | $24.05 | $24.10 | $23.38 | $23.67 | $19.22 | 211,139 |
2019-05-22 | $25.03 | $25.03 | $24.29 | $24.40 | $19.81 | 141,328 |
2019-05-21 | $25.04 | $25.44 | $24.81 | $25.15 | $20.42 | 251,055 |
2019-05-20 | $25.45 | $25.45 | $24.47 | $24.83 | $20.16 | 517,571 |
2019-05-17 | $25.96 | $26.11 | $25.58 | $25.69 | $20.86 | 182,316 |
2019-05-16 | $26.70 | $26.78 | $26.06 | $26.22 | $21.29 | 235,802 |
2019-05-15 | $26.12 | $26.84 | $26.08 | $26.57 | $21.57 | 259,395 |
2019-05-14 | $26.08 | $26.57 | $26.02 | $26.49 | $21.51 | 246,520 |
2019-05-13 | $26.29 | $26.32 | $25.46 | $26.07 | $21.17 | 320,962 |
2019-05-10 | $26.80 | $27.09 | $26.38 | $27.02 | $21.94 | 287,250 |
2019-05-09 | $26.49 | $27.21 | $26.15 | $27.00 | $21.92 | 345,437 |
2019-05-08 | $26.29 | $27.39 | $26.21 | $26.76 | $21.73 | 384,035 |
2019-05-07 | $27.76 | $29.50 | $25.95 | $26.52 | $21.53 | 621,800 |
2019-05-06 | $28.55 | $29.39 | $28.54 | $29.22 | $23.73 | 281,053 |
2019-05-03 | $28.21 | $29.07 | $28.07 | $29.02 | $23.56 | 450,792 |
2019-05-02 | $27.70 | $28.10 | $27.31 | $27.98 | $22.72 | 214,658 |
2019-05-01 | $27.76 | $28.15 | $27.66 | $27.72 | $22.51 | 343,913 |
2019-04-30 | $27.87 | $28.12 | $27.49 | $27.69 | $22.48 | 279,565 |
2019-04-29 | $27.62 | $27.87 | $27.32 | $27.76 | $22.54 | 152,633 |
2019-04-26 | $26.80 | $27.61 | $26.59 | $27.58 | $22.39 | 271,142 |
2019-04-25 | $26.61 | $27.01 | $26.04 | $26.68 | $21.66 | 221,181 |
2019-04-24 | $26.67 | $26.97 | $26.43 | $26.65 | $21.64 | 198,158 |
2019-04-23 | $26.28 | $26.98 | $26.00 | $26.64 | $21.63 | 162,231 |
2019-04-22 | $27.20 | $27.27 | $26.25 | $26.29 | $21.35 | 197,915 |
2019-04-18 | $27.23 | $27.45 | $27.05 | $27.27 | $22.14 | 185,166 |
2019-04-17 | $27.70 | $27.82 | $27.20 | $27.41 | $22.26 | 266,856 |
2019-04-16 | $27.59 | $27.83 | $27.16 | $27.59 | $22.40 | 201,865 |
2019-04-15 | $27.25 | $27.69 | $27.08 | $27.61 | $22.42 | 260,201 |
2019-04-12 | $27.32 | $27.41 | $26.98 | $27.25 | $22.13 | 211,699 |
2019-04-11 | $27.06 | $27.52 | $26.99 | $27.12 | $22.02 | 219,449 |
2019-04-10 | $26.95 | $27.27 | $26.53 | $27.08 | $21.99 | 339,683 |
2019-04-09 | $27.94 | $27.94 | $27.12 | $27.17 | $22.06 | 202,779 |
2019-04-08 | $27.63 | $28.12 | $27.47 | $28.12 | $22.83 | 280,684 |
2019-04-05 | $27.66 | $28.20 | $27.59 | $27.75 | $22.53 | 346,516 |
2019-04-04 | $26.67 | $27.47 | $26.67 | $27.37 | $22.22 | 174,427 |
2019-04-03 | $26.98 | $27.09 | $26.55 | $26.68 | $21.66 | 250,873 |
2019-04-02 | $26.76 | $26.85 | $26.37 | $26.76 | $21.73 | 181,027 |
2019-04-01 | $27.02 | $27.14 | $26.48 | $26.75 | $21.72 | 326,788 |
2019-03-29 | $27.00 | $27.43 | $26.73 | $26.76 | $21.73 | 202,274 |
2019-03-28 | $26.27 | $27.06 | $26.27 | $27.04 | $21.96 | 199,679 |
2019-03-27 | $25.79 | $26.27 | $25.52 | $26.11 | $21.20 | 216,537 |
2019-03-26 | $26.04 | $26.24 | $25.80 | $25.80 | $20.95 | 371,035 |
2019-03-25 | $26.00 | $26.31 | $25.63 | $25.82 | $20.97 | 451,929 |
2019-03-22 | $27.00 | $27.15 | $25.84 | $25.87 | $21.01 | 401,586 |
2019-03-21 | $26.90 | $27.65 | $26.90 | $27.10 | $22.00 | 412,157 |
2019-03-20 | $27.39 | $27.45 | $26.74 | $27.09 | $22.00 | 251,717 |
2019-03-19 | $27.79 | $28.06 | $27.29 | $27.41 | $22.26 | 297,240 |
2019-03-18 | $27.27 | $27.66 | $27.19 | $27.49 | $22.32 | 203,977 |
2019-03-15 | $27.24 | $27.63 | $27.13 | $27.29 | $22.16 | 566,517 |
2019-03-14 | $27.60 | $27.68 | $27.05 | $27.13 | $22.03 | 252,671 |
2019-03-13 | $27.70 | $27.90 | $27.53 | $27.59 | $22.40 | 269,255 |
2019-03-12 | $27.77 | $27.87 | $27.46 | $27.62 | $22.43 | 203,179 |
2019-03-11 | $27.07 | $27.84 | $27.05 | $27.77 | $22.55 | 312,587 |
2019-03-08 | $26.51 | $27.11 | $26.27 | $26.98 | $21.91 | 279,098 |
2019-03-07 | $27.13 | $27.20 | $26.58 | $26.67 | $21.66 | 293,534 |
2019-03-06 | $27.86 | $28.02 | $27.19 | $27.21 | $22.09 | 294,421 |
2019-03-05 | $27.96 | $28.10 | $27.67 | $27.80 | $22.57 | 272,698 |
2019-03-04 | $28.05 | $28.39 | $27.64 | $27.93 | $22.68 | 246,396 |
2019-03-01 | $28.16 | $28.34 | $27.43 | $27.99 | $22.73 | 361,375 |
2019-02-28 | $29.48 | $29.95 | $27.79 | $27.89 | $22.65 | 484,842 |
2019-02-27 | $28.95 | $30.65 | $28.73 | $29.54 | $23.91 | 489,907 |
2019-02-26 | $28.25 | $29.85 | $27.49 | $28.16 | $22.79 | 967,882 |
2019-02-25 | $29.61 | $29.73 | $28.82 | $28.90 | $23.39 | 573,808 |
2019-02-22 | $29.12 | $29.63 | $29.02 | $29.48 | $23.86 | 323,058 |
2019-02-21 | $29.52 | $29.61 | $28.95 | $29.14 | $23.59 | 231,153 |
2019-02-20 | $29.32 | $29.87 | $28.93 | $29.48 | $23.86 | 354,901 |
2019-02-19 | $29.10 | $29.42 | $28.72 | $29.22 | $23.65 | 548,244 |
2019-02-15 | $28.94 | $29.45 | $28.80 | $29.17 | $23.61 | 256,411 |
2019-02-14 | $28.91 | $29.37 | $28.68 | $28.76 | $23.28 | 355,553 |
2019-02-13 | $28.56 | $29.40 | $28.56 | $29.05 | $23.51 | 370,595 |
2019-02-12 | $28.00 | $28.59 | $28.00 | $28.38 | $22.97 | 329,118 |
2019-02-11 | $27.39 | $27.96 | $27.21 | $27.94 | $22.61 | 215,586 |
2019-02-08 | $27.25 | $27.63 | $27.18 | $27.31 | $22.10 | 239,882 |
2019-02-07 | $27.57 | $27.83 | $26.91 | $27.43 | $22.20 | 290,654 |
2019-02-06 | $27.48 | $27.69 | $27.36 | $27.58 | $22.32 | 169,328 |
2019-02-05 | $27.62 | $27.89 | $27.09 | $27.50 | $22.26 | 180,033 |
2019-02-04 | $27.85 | $27.99 | $27.11 | $27.62 | $22.35 | 344,916 |
2019-02-01 | $28.20 | $28.25 | $27.24 | $27.71 | $22.43 | 261,022 |
2019-01-31 | $26.65 | $27.48 | $26.50 | $27.47 | $22.23 | 491,034 |
2019-01-30 | $26.34 | $27.25 | $26.17 | $26.88 | $21.76 | 405,364 |
2019-01-29 | $26.01 | $26.34 | $25.70 | $26.16 | $21.17 | 283,521 |
2019-01-28 | $25.73 | $26.39 | $25.54 | $26.09 | $21.12 | 370,685 |
2019-01-25 | $25.90 | $26.69 | $25.90 | $26.05 | $21.08 | 395,165 |
2019-01-24 | $24.99 | $25.77 | $24.99 | $25.62 | $20.74 | 311,709 |
2019-01-23 | $25.38 | $25.88 | $24.72 | $25.08 | $20.30 | 258,183 |
2019-01-22 | $25.92 | $25.93 | $24.90 | $25.29 | $20.47 | 459,347 |
2019-01-18 | $26.16 | $26.67 | $26.02 | $26.17 | $21.18 | 317,474 |
2019-01-17 | $25.33 | $26.30 | $25.33 | $26.05 | $21.08 | 415,278 |
2019-01-16 | $24.95 | $25.59 | $24.92 | $25.44 | $20.59 | 205,398 |
2019-01-15 | $25.32 | $25.47 | $24.66 | $24.94 | $20.19 | 207,129 |
2019-01-14 | $25.25 | $25.72 | $25.16 | $25.31 | $20.49 | 274,874 |
2019-01-11 | $25.31 | $25.62 | $24.75 | $25.43 | $20.58 | 425,734 |
2019-01-10 | $25.56 | $26.08 | $25.23 | $25.46 | $20.61 | 414,644 |
2019-01-09 | $25.37 | $25.64 | $24.82 | $25.62 | $20.74 | 454,145 |
2019-01-08 | $25.04 | $25.42 | $24.79 | $25.36 | $20.53 | 287,175 |
2019-01-07 | $24.65 | $25.03 | $24.30 | $24.83 | $20.10 | 340,741 |
2019-01-04 | $23.89 | $24.77 | $23.89 | $24.63 | $19.93 | 379,544 |
2019-01-03 | $23.21 | $23.94 | $22.79 | $23.50 | $19.02 | 348,104 |
2019-01-02 | $23.47 | $23.80 | $22.87 | $23.39 | $18.93 | 669,761 |
2018-12-31 | $23.64 | $23.85 | $23.10 | $23.85 | $19.30 | 237,786 |
2018-12-28 | $23.70 | $24.00 | $23.05 | $23.47 | $19.00 | 440,652 |
2018-12-27 | $22.80 | $23.76 | $22.80 | $23.75 | $19.22 | 312,281 |
2018-12-26 | $22.20 | $23.21 | $22.00 | $23.15 | $18.74 | 411,884 |
2018-12-24 | $22.68 | $22.89 | $22.03 | $22.11 | $17.90 | 204,122 |
2018-12-21 | $22.96 | $23.21 | $22.27 | $22.83 | $18.48 | 1,234,734 |
2018-12-20 | $23.69 | $23.73 | $22.78 | $22.96 | $18.58 | 319,381 |
2018-12-19 | $23.75 | $24.48 | $23.65 | $23.69 | $19.17 | 579,883 |
2018-12-18 | $23.40 | $24.22 | $23.33 | $23.73 | $19.21 | 481,530 |
2018-12-17 | $23.19 | $23.82 | $22.61 | $23.18 | $18.76 | 765,315 |
2018-12-14 | $23.46 | $24.22 | $23.20 | $23.30 | $18.86 | 521,566 |
2018-12-13 | $23.94 | $24.55 | $23.64 | $23.71 | $19.19 | 573,529 |
2018-12-12 | $24.44 | $24.86 | $23.97 | $23.99 | $19.42 | 685,459 |
2018-12-11 | $24.93 | $25.06 | $24.08 | $24.09 | $19.50 | 637,306 |
2018-12-10 | $25.07 | $25.22 | $24.46 | $24.58 | $19.89 | 724,724 |
2018-12-07 | $25.80 | $26.16 | $24.99 | $25.07 | $20.29 | 313,317 |
2018-12-06 | $25.04 | $25.89 | $24.73 | $25.79 | $20.87 | 490,183 |
2018-12-04 | $26.63 | $26.88 | $25.08 | $25.40 | $20.56 | 914,792 |
2018-12-03 | $27.01 | $27.79 | $26.04 | $26.78 | $21.68 | 325,678 |
2018-11-30 | $26.91 | $27.15 | $26.10 | $26.58 | $21.51 | 509,527 |
2018-11-29 | $27.19 | $27.50 | $26.62 | $27.00 | $21.78 | 190,271 |
2018-11-28 | $26.58 | $27.34 | $26.20 | $27.27 | $22.00 | 295,245 |
2018-11-27 | $26.38 | $26.77 | $26.20 | $26.53 | $21.40 | 589,458 |
2018-11-26 | $27.46 | $27.75 | $26.30 | $26.49 | $21.37 | 485,455 |
2018-11-23 | $27.48 | $27.75 | $27.23 | $27.29 | $22.01 | 106,862 |
2018-11-21 | $26.89 | $27.63 | $26.89 | $27.48 | $22.17 | 177,363 |
2018-11-20 | $26.90 | $27.58 | $26.33 | $26.81 | $21.63 | 438,609 |
2018-11-19 | $27.10 | $27.54 | $26.92 | $27.22 | $21.96 | 678,803 |
2018-11-16 | $26.98 | $27.28 | $26.71 | $27.12 | $21.88 | 560,177 |
2018-11-15 | $27.99 | $28.12 | $27.04 | $27.07 | $21.84 | 504,759 |
2018-11-14 | $28.31 | $28.69 | $27.78 | $28.17 | $22.72 | 391,156 |
2018-11-13 | $28.97 | $29.50 | $28.08 | $28.09 | $22.66 | 430,638 |
2018-11-12 | $28.22 | $29.13 | $28.07 | $28.80 | $23.23 | 398,831 |
2018-11-09 | $29.87 | $29.87 | $28.03 | $28.37 | $22.88 | 514,381 |
2018-11-08 | $29.96 | $30.60 | $29.36 | $30.12 | $24.30 | 507,252 |
2018-11-07 | $29.67 | $30.20 | $28.51 | $30.09 | $24.27 | 661,523 |
2018-11-06 | $31.58 | $32.00 | $29.46 | $29.84 | $24.07 | 1,154,164 |
2018-11-05 | $32.44 | $32.81 | $31.56 | $32.24 | $26.01 | 541,456 |
2018-11-02 | $32.30 | $33.20 | $32.03 | $32.37 | $26.11 | 502,058 |
2018-11-01 | $30.95 | $32.29 | $30.72 | $32.05 | $25.85 | 419,741 |
2018-10-31 | $30.66 | $31.36 | $30.24 | $30.79 | $24.84 | 476,287 |
2018-10-30 | $30.36 | $30.92 | $29.87 | $30.22 | $24.38 | 417,367 |
2018-10-29 | $30.99 | $31.72 | $30.11 | $30.46 | $24.57 | 237,888 |
2018-10-26 | $31.62 | $31.62 | $29.80 | $30.49 | $24.59 | 311,467 |
2018-10-25 | $31.36 | $32.64 | $31.36 | $31.87 | $25.71 | 451,873 |
2018-10-24 | $33.05 | $33.20 | $31.21 | $31.25 | $25.21 | 470,080 |
2018-10-23 | $32.36 | $33.43 | $31.78 | $32.90 | $26.54 | 485,071 |
2018-10-22 | $31.99 | $32.64 | $31.96 | $32.39 | $26.13 | 527,048 |
2018-10-19 | $32.16 | $32.66 | $31.70 | $31.96 | $25.78 | 340,065 |
2018-10-18 | $32.72 | $33.04 | $31.95 | $32.05 | $25.85 | 447,922 |
2018-10-17 | $34.47 | $34.74 | $32.78 | $32.90 | $26.54 | 639,866 |
2018-10-16 | $34.09 | $34.84 | $33.28 | $34.61 | $27.92 | 465,102 |
2018-10-15 | $32.57 | $34.10 | $32.51 | $33.91 | $27.35 | 447,055 |
2018-10-12 | $33.63 | $33.86 | $31.73 | $32.60 | $26.30 | 886,745 |
2018-10-11 | $34.32 | $34.32 | $32.43 | $33.17 | $26.76 | 871,846 |
2018-10-10 | $32.57 | $33.03 | $32.18 | $32.58 | $26.28 | 564,275 |
2018-10-09 | $34.84 | $35.01 | $33.03 | $33.19 | $26.77 | 366,035 |
2018-10-08 | $34.48 | $35.40 | $34.30 | $34.94 | $28.18 | 510,371 |
2018-10-05 | $34.28 | $34.83 | $34.05 | $34.48 | $27.81 | 777,068 |
2018-10-04 | $34.54 | $34.54 | $33.62 | $34.29 | $27.66 | 665,096 |
2018-10-03 | $35.25 | $35.25 | $34.25 | $34.69 | $27.98 | 688,732 |
2018-10-02 | $35.67 | $36.23 | $35.40 | $35.51 | $28.64 | 445,814 |
2018-10-01 | $36.93 | $37.29 | $35.77 | $35.96 | $29.01 | 361,788 |
2018-09-28 | $37.30 | $37.75 | $36.65 | $36.80 | $29.68 | 461,573 |
2018-09-27 | $37.70 | $38.30 | $37.18 | $37.45 | $30.21 | 385,673 |
2018-09-26 | $38.15 | $38.80 | $37.55 | $37.75 | $30.45 | 419,082 |
2018-09-25 | $38.70 | $38.95 | $37.85 | $38.05 | $30.69 | 316,244 |
2018-09-24 | $38.15 | $38.75 | $37.95 | $38.55 | $31.10 | 573,568 |
2018-09-21 | $39.35 | $39.35 | $37.65 | $38.15 | $30.77 | 1,182,097 |
2018-09-20 | $39.80 | $40.00 | $38.50 | $39.35 | $31.74 | 713,708 |
2018-09-19 | $41.05 | $41.19 | $38.60 | $39.60 | $31.94 | 789,722 |
2018-09-18 | $41.40 | $41.70 | $40.70 | $41.00 | $33.07 | 962,039 |
2018-09-17 | $43.55 | $43.63 | $41.25 | $41.40 | $33.40 | 575,183 |
2018-09-14 | $43.60 | $44.10 | $43.18 | $43.50 | $35.09 | 261,217 |
2018-09-13 | $45.20 | $45.23 | $43.45 | $43.55 | $35.13 | 628,217 |
2018-09-12 | $43.65 | $46.05 | $43.55 | $45.05 | $36.34 | 620,356 |
2018-09-11 | $43.55 | $43.85 | $43.00 | $43.60 | $35.17 | 244,571 |
2018-09-10 | $42.10 | $43.40 | $41.60 | $43.40 | $35.01 | 440,682 |
2018-09-07 | $43.35 | $43.35 | $41.60 | $42.05 | $33.92 | 614,589 |
2018-09-06 | $44.65 | $44.80 | $43.30 | $43.45 | $35.05 | 333,533 |
2018-09-05 | $43.35 | $44.70 | $43.00 | $44.55 | $35.94 | 335,867 |
2018-09-04 | $43.65 | $43.67 | $42.90 | $43.45 | $35.05 | 267,742 |
2018-08-31 | $43.60 | $44.30 | $43.44 | $43.70 | $35.25 | 188,489 |
2018-08-30 | $43.85 | $44.40 | $43.60 | $43.80 | $35.33 | 239,646 |
2018-08-29 | $44.45 | $45.20 | $43.95 | $44.80 | $35.28 | 248,983 |
2018-08-28 | $45.35 | $45.45 | $44.25 | $44.40 | $34.96 | 203,854 |
2018-08-27 | $45.50 | $46.00 | $45.10 | $45.15 | $35.55 | 204,244 |
2018-08-24 | $45.00 | $45.45 | $44.75 | $45.30 | $35.67 | 236,813 |
2018-08-23 | $45.55 | $45.73 | $44.75 | $44.90 | $35.35 | 261,827 |
2018-08-22 | $46.55 | $47.00 | $45.40 | $45.65 | $35.95 | 334,979 |
2018-08-21 | $46.40 | $47.15 | $46.40 | $46.55 | $36.65 | 342,548 |
2018-08-20 | $46.15 | $46.90 | $46.08 | $46.30 | $36.46 | 347,758 |
2018-08-17 | $45.30 | $46.15 | $45.20 | $45.80 | $36.06 | 327,603 |
2018-08-16 | $44.30 | $45.30 | $44.10 | $45.30 | $35.67 | 389,548 |
2018-08-15 | $44.05 | $44.15 | $43.55 | $44.00 | $34.65 | 229,017 |
2018-08-14 | $43.55 | $45.00 | $43.55 | $44.40 | $34.96 | 399,963 |
2018-08-13 | $43.85 | $44.55 | $43.05 | $43.35 | $34.13 | 520,659 |
2018-08-10 | $43.95 | $43.95 | $42.70 | $43.60 | $34.33 | 426,232 |
2018-08-09 | $43.90 | $44.45 | $43.65 | $44.10 | $34.72 | 380,692 |
2018-08-08 | $43.95 | $44.15 | $43.55 | $44.00 | $34.65 | 450,698 |
2018-08-07 | $44.55 | $45.55 | $43.65 | $44.00 | $34.65 | 535,596 |
2018-08-06 | $44.40 | $45.15 | $40.66 | $44.60 | $35.12 | 1,313,203 |
2018-08-03 | $43.65 | $44.35 | $43.15 | $44.00 | $34.65 | 571,213 |
2018-08-02 | $42.65 | $43.55 | $42.36 | $43.45 | $34.21 | 222,842 |
2018-08-01 | $43.50 | $43.50 | $42.00 | $42.60 | $33.54 | 317,923 |
2018-07-31 | $42.95 | $43.55 | $42.75 | $43.25 | $34.06 | 284,248 |
2018-07-30 | $43.10 | $43.45 | $42.73 | $42.90 | $33.78 | 404,932 |
2018-07-27 | $43.30 | $43.70 | $42.70 | $42.95 | $33.82 | 369,375 |
2018-07-26 | $42.65 | $43.53 | $42.53 | $43.35 | $34.13 | 307,210 |
2018-07-25 | $43.30 | $43.35 | $42.05 | $42.70 | $33.62 | 576,829 |
2018-07-24 | $43.55 | $43.55 | $42.65 | $43.30 | $34.09 | 472,413 |
2018-07-23 | $43.90 | $44.05 | $43.29 | $43.40 | $34.17 | 286,915 |
2018-07-20 | $45.85 | $45.89 | $43.90 | $43.95 | $34.61 | 375,764 |
2018-07-19 | $45.00 | $46.05 | $44.75 | $45.95 | $36.18 | 405,006 |
2018-07-18 | $46.10 | $46.10 | $44.93 | $45.15 | $35.55 | 504,099 |
2018-07-17 | $46.30 | $46.90 | $45.55 | $46.20 | $36.38 | 493,519 |
2018-07-16 | $46.05 | $46.85 | $45.80 | $46.45 | $36.58 | 402,068 |
2018-07-13 | $45.35 | $46.35 | $45.00 | $45.60 | $35.91 | 227,381 |
2018-07-12 | $45.65 | $45.68 | $45.00 | $45.35 | $35.71 | 279,292 |
2018-07-11 | $44.90 | $45.75 | $44.70 | $45.35 | $35.71 | 255,252 |
2018-07-10 | $45.95 | $46.15 | $44.90 | $45.15 | $35.55 | 213,525 |
2018-07-09 | $45.45 | $45.95 | $45.15 | $45.90 | $36.14 | 193,292 |
2018-07-06 | $45.00 | $45.80 | $44.85 | $45.20 | $35.59 | 234,193 |
2018-07-05 | $44.95 | $45.20 | $44.30 | $45.15 | $35.55 | 305,053 |
2018-07-03 | $45.40 | $45.65 | $44.70 | $44.85 | $35.32 | 171,065 |
2018-07-02 | $44.35 | $45.25 | $43.85 | $45.20 | $35.59 | 313,085 |
2018-06-29 | $44.35 | $44.80 | $44.20 | $44.70 | $35.20 | 271,872 |
2018-06-28 | $44.05 | $44.35 | $43.33 | $44.20 | $34.80 | 331,508 |
2018-06-27 | $45.15 | $45.30 | $44.15 | $44.15 | $34.76 | 335,303 |
2018-06-26 | $43.85 | $45.10 | $43.45 | $44.85 | $35.32 | 402,588 |
2018-06-25 | $43.75 | $43.76 | $42.80 | $43.65 | $34.37 | 604,670 |
2018-06-22 | $44.30 | $44.30 | $43.50 | $44.00 | $34.65 | 988,847 |
2018-06-21 | $45.40 | $45.40 | $43.85 | $43.95 | $34.61 | 439,758 |
2018-06-20 | $45.90 | $46.19 | $45.25 | $45.45 | $35.79 | 368,262 |
2018-06-19 | $45.65 | $46.00 | $45.00 | $45.65 | $35.95 | 384,133 |
2018-06-18 | $45.55 | $46.25 | $45.10 | $46.15 | $36.34 | 426,169 |
2018-06-15 | $45.25 | $45.95 | $44.88 | $45.90 | $36.14 | 494,837 |
2018-06-14 | $45.60 | $46.00 | $44.75 | $45.40 | $35.75 | 381,223 |
2018-06-13 | $47.30 | $47.50 | $45.35 | $45.60 | $35.91 | 680,774 |
2018-06-12 | $48.10 | $48.30 | $46.75 | $47.25 | $37.21 | 568,316 |
2018-06-11 | $48.60 | $49.15 | $48.00 | $48.10 | $37.87 | 365,353 |
2018-06-08 | $49.00 | $49.30 | $48.50 | $48.60 | $38.27 | 349,067 |
2018-06-07 | $49.00 | $49.30 | $48.55 | $49.00 | $38.58 | 244,085 |
2018-06-06 | $49.15 | $49.30 | $48.70 | $49.10 | $38.66 | 228,710 |
2018-06-05 | $48.60 | $49.00 | $48.05 | $49.00 | $38.58 | 432,555 |
2018-06-04 | $48.65 | $49.09 | $48.40 | $48.60 | $38.27 | 318,922 |
2018-06-01 | $48.15 | $48.60 | $47.75 | $48.35 | $38.07 | 265,195 |
2018-05-31 | $47.80 | $48.28 | $47.20 | $47.70 | $37.56 | 302,876 |
2018-05-30 | $48.15 | $48.53 | $47.40 | $47.75 | $37.54 | 429,664 |
2018-05-29 | $46.65 | $47.90 | $46.55 | $47.70 | $37.50 | 274,132 |
2018-05-25 | $46.30 | $47.43 | $46.25 | $46.90 | $36.88 | 256,186 |
2018-05-24 | $46.10 | $46.60 | $45.40 | $46.55 | $36.60 | 294,931 |
2018-05-23 | $45.95 | $46.80 | $45.61 | $45.90 | $36.09 | 314,404 |
2018-05-22 | $46.75 | $46.80 | $46.10 | $46.10 | $36.25 | 303,749 |
2018-05-21 | $45.40 | $46.75 | $45.40 | $46.65 | $36.68 | 472,206 |
2018-05-18 | $44.55 | $45.45 | $44.40 | $45.05 | $35.42 | 345,395 |
2018-05-17 | $44.30 | $44.60 | $43.80 | $44.45 | $34.95 | 276,384 |
2018-05-16 | $43.05 | $44.50 | $42.95 | $44.45 | $34.95 | 434,138 |
2018-05-15 | $42.50 | $43.18 | $42.43 | $43.00 | $33.81 | 329,418 |
2018-05-14 | $43.85 | $43.95 | $42.45 | $42.90 | $33.73 | 309,880 |
2018-05-11 | $43.60 | $44.05 | $43.10 | $43.55 | $34.24 | 280,524 |
2018-05-10 | $43.65 | $44.45 | $43.55 | $43.75 | $34.40 | 323,313 |
2018-05-09 | $43.00 | $43.55 | $42.70 | $43.40 | $34.12 | 373,922 |
2018-05-08 | $42.80 | $43.55 | $42.75 | $43.00 | $33.81 | 362,217 |
2018-05-07 | $42.10 | $43.50 | $42.10 | $42.65 | $33.53 | 465,375 |
2018-05-04 | $43.50 | $45.10 | $40.90 | $41.95 | $32.98 | 1,184,782 |
2018-05-03 | $41.55 | $41.85 | $40.45 | $41.45 | $32.59 | 561,945 |
2018-05-02 | $41.65 | $42.10 | $41.45 | $41.55 | $32.67 | 293,959 |
2018-05-01 | $41.60 | $41.60 | $40.00 | $41.50 | $32.63 | 451,212 |
2018-04-30 | $43.15 | $43.40 | $41.55 | $41.60 | $32.71 | 401,275 |
2018-04-27 | $42.60 | $43.45 | $42.60 | $43.15 | $33.93 | 399,451 |
2018-04-26 | $42.25 | $42.50 | $41.85 | $42.35 | $33.30 | 195,518 |
2018-04-25 | $42.20 | $42.45 | $41.65 | $42.00 | $33.02 | 242,535 |
2018-04-24 | $42.40 | $42.60 | $41.46 | $42.05 | $33.06 | 233,826 |
2018-04-23 | $41.90 | $42.15 | $41.63 | $42.05 | $33.06 | 267,673 |
2018-04-20 | $41.95 | $42.20 | $41.65 | $41.85 | $32.90 | 302,555 |
2018-04-19 | $42.55 | $42.55 | $41.90 | $42.10 | $33.10 | 210,210 |
2018-04-18 | $42.85 | $42.90 | $42.00 | $42.55 | $33.46 | 349,730 |
2018-04-17 | $42.00 | $42.80 | $41.80 | $42.70 | $33.57 | 334,626 |
2018-04-16 | $40.65 | $41.80 | $40.35 | $41.60 | $32.71 | 333,267 |
2018-04-13 | $41.00 | $41.00 | $39.96 | $40.25 | $31.65 | 210,370 |
2018-04-12 | $40.35 | $40.95 | $40.05 | $40.75 | $32.04 | 208,254 |
2018-04-11 | $40.15 | $40.60 | $39.95 | $40.30 | $31.69 | 382,807 |
2018-04-10 | $39.95 | $40.70 | $39.80 | $40.25 | $31.65 | 335,008 |
2018-04-09 | $39.85 | $40.20 | $39.50 | $39.60 | $31.14 | 231,824 |
2018-04-06 | $40.55 | $40.97 | $39.40 | $39.80 | $31.29 | 274,041 |
2018-04-05 | $39.30 | $40.93 | $39.30 | $40.75 | $32.04 | 402,497 |
2018-04-04 | $38.30 | $39.05 | $37.95 | $39.00 | $30.66 | 475,113 |
2018-04-03 | $38.10 | $39.10 | $37.40 | $38.95 | $30.62 | 539,990 |
2018-04-02 | $38.75 | $38.75 | $37.35 | $37.80 | $29.72 | 428,461 |
2018-03-29 | $38.25 | $39.25 | $38.00 | $38.60 | $30.35 | 509,833 |
2018-03-28 | $38.65 | $38.75 | $37.90 | $37.95 | $29.84 | 419,324 |
2018-03-27 | $39.75 | $39.75 | $38.35 | $38.60 | $30.35 | 426,781 |
2018-03-26 | $39.55 | $39.85 | $38.36 | $39.65 | $31.17 | 879,239 |
2018-03-23 | $39.75 | $39.75 | $38.30 | $39.05 | $30.70 | 598,223 |
2018-03-22 | $40.75 | $41.05 | $39.60 | $39.70 | $31.21 | 363,327 |
2018-03-21 | $40.95 | $41.50 | $40.45 | $41.20 | $32.39 | 284,172 |
2018-03-20 | $40.85 | $41.25 | $40.80 | $40.95 | $32.20 | 151,212 |
2018-03-19 | $41.50 | $41.50 | $40.25 | $40.80 | $32.08 | 270,992 |
2018-03-16 | $41.00 | $41.80 | $40.55 | $41.60 | $32.71 | 692,127 |
2018-03-15 | $41.15 | $41.50 | $40.65 | $40.80 | $32.08 | 416,488 |
2018-03-14 | $40.95 | $41.15 | $40.35 | $41.05 | $32.28 | 349,375 |
2018-03-13 | $40.70 | $41.18 | $40.30 | $40.80 | $32.08 | 412,029 |
2018-03-12 | $39.45 | $40.58 | $39.40 | $40.25 | $31.65 | 615,937 |
2018-03-09 | $39.00 | $39.45 | $38.65 | $39.30 | $30.90 | 332,309 |
2018-03-08 | $39.30 | $39.50 | $38.30 | $38.95 | $30.62 | 572,157 |
2018-03-07 | $38.60 | $39.30 | $38.45 | $39.20 | $30.82 | 406,005 |
2018-03-06 | $38.65 | $39.50 | $38.25 | $39.05 | $30.70 | 692,687 |
2018-03-05 | $39.30 | $39.85 | $38.60 | $38.65 | $30.39 | 1,140,668 |
2018-03-02 | $39.10 | $39.70 | $38.40 | $39.70 | $31.21 | 692,788 |
2018-03-01 | $40.28 | $41.00 | $39.33 | $39.50 | $31.06 | 869,965 |
2018-02-28 | $41.15 | $41.80 | $40.20 | $40.30 | $31.69 | 916,205 |
2018-02-27 | $42.05 | $42.75 | $40.50 | $41.25 | $32.38 | 1,026,357 |
2018-02-26 | $41.75 | $42.45 | $40.21 | $42.10 | $33.04 | 1,670,470 |
2018-02-23 | $43.55 | $44.15 | $43.35 | $44.00 | $34.54 | 666,183 |
2018-02-22 | $43.60 | $44.10 | $42.90 | $43.05 | $33.79 | 956,646 |
2018-02-21 | $43.75 | $44.30 | $43.40 | $43.45 | $34.10 | 488,421 |
2018-02-20 | $43.75 | $44.40 | $43.40 | $43.70 | $34.30 | 527,601 |
2018-02-16 | $43.45 | $44.05 | $43.45 | $43.90 | $34.46 | 231,279 |
2018-02-15 | $44.50 | $44.50 | $43.23 | $43.45 | $34.10 | 383,442 |
2018-02-14 | $42.55 | $44.15 | $42.36 | $44.05 | $34.57 | 400,574 |
2018-02-13 | $41.55 | $43.00 | $41.55 | $42.85 | $33.63 | 286,615 |
2018-02-12 | $41.40 | $42.10 | $40.85 | $41.65 | $32.69 | 677,395 |
2018-02-09 | $40.90 | $41.75 | $40.05 | $41.15 | $32.30 | 608,110 |
2018-02-08 | $41.70 | $41.75 | $40.25 | $40.45 | $31.75 | 610,701 |
2018-02-07 | $41.50 | $42.05 | $41.45 | $41.70 | $32.73 | 327,025 |
2018-02-06 | $40.55 | $42.45 | $40.50 | $41.60 | $32.65 | 482,262 |
2018-02-05 | $42.70 | $42.70 | $39.81 | $41.50 | $32.57 | 966,099 |
2018-02-02 | $44.15 | $44.15 | $42.78 | $43.25 | $33.95 | 493,201 |
2018-02-01 | $44.40 | $44.50 | $43.30 | $44.50 | $34.93 | 309,238 |
2018-01-31 | $44.90 | $44.95 | $44.30 | $44.45 | $34.89 | 332,059 |
2018-01-30 | $44.45 | $44.80 | $43.90 | $44.50 | $34.93 | 246,313 |
2018-01-29 | $45.25 | $45.30 | $44.50 | $44.55 | $34.97 | 265,716 |
2018-01-26 | $45.25 | $45.50 | $44.83 | $45.20 | $35.48 | 503,450 |
2018-01-25 | $45.95 | $45.95 | $44.25 | $45.25 | $35.52 | 433,965 |
2018-01-24 | $43.50 | $45.73 | $43.50 | $45.40 | $35.63 | 592,217 |
2018-01-23 | $43.05 | $43.30 | $42.60 | $43.15 | $33.87 | 201,414 |
2018-01-22 | $43.15 | $43.30 | $42.55 | $43.10 | $33.83 | 299,022 |
2018-01-19 | $41.55 | $43.05 | $41.55 | $43.00 | $33.75 | 423,489 |
2018-01-18 | $41.95 | $42.15 | $41.40 | $41.45 | $32.53 | 212,067 |
2018-01-17 | $41.90 | $42.18 | $41.26 | $42.00 | $32.97 | 454,216 |
2018-01-16 | $42.65 | $43.10 | $41.65 | $41.80 | $32.81 | 366,562 |
2018-01-12 | $42.15 | $42.40 | $41.80 | $42.30 | $33.20 | 396,909 |
2018-01-11 | $41.30 | $42.25 | $41.05 | $41.90 | $32.89 | 603,137 |
2018-01-10 | $41.35 | $41.75 | $40.65 | $41.15 | $32.30 | 349,351 |
2018-01-09 | $41.10 | $41.65 | $41.05 | $41.45 | $32.53 | 577,409 |
2018-01-08 | $40.60 | $41.15 | $39.95 | $41.10 | $32.26 | 527,145 |
2018-01-05 | $39.50 | $40.10 | $39.30 | $40.05 | $31.43 | 472,355 |
2018-01-04 | $39.55 | $39.90 | $38.98 | $39.10 | $30.69 | 516,084 |
2018-01-03 | $38.90 | $39.40 | $38.33 | $39.35 | $30.89 | 571,661 |
2018-01-02 | $40.20 | $40.25 | $37.75 | $38.75 | $30.41 | 868,095 |
2017-12-29 | $39.85 | $40.30 | $39.65 | $39.90 | $31.32 | 353,287 |
2017-12-28 | $39.55 | $39.85 | $39.20 | $39.75 | $31.20 | 248,126 |
2017-12-27 | $39.65 | $39.73 | $39.15 | $39.40 | $30.92 | 343,845 |
2017-12-26 | $40.25 | $40.25 | $39.50 | $39.60 | $31.08 | 332,136 |
2017-12-22 | $40.60 | $40.60 | $39.80 | $40.20 | $31.55 | 273,945 |
2017-12-21 | $40.80 | $40.95 | $40.25 | $40.55 | $31.83 | 316,902 |
2017-12-20 | $39.90 | $40.90 | $39.70 | $40.65 | $31.91 | 291,111 |
2017-12-19 | $40.15 | $40.70 | $39.55 | $39.55 | $31.04 | 475,100 |
2017-12-18 | $39.75 | $40.30 | $39.60 | $39.90 | $31.32 | 418,947 |
2017-12-15 | $39.00 | $40.00 | $39.00 | $39.35 | $30.89 | 804,867 |
2017-12-14 | $39.50 | $39.95 | $38.73 | $38.90 | $30.53 | 485,330 |
2017-12-13 | $39.15 | $39.55 | $39.08 | $39.30 | $30.85 | 370,296 |
2017-12-12 | $39.60 | $39.85 | $39.10 | $39.15 | $30.73 | 482,362 |
2017-12-11 | $39.90 | $40.25 | $39.40 | $39.50 | $31.00 | 503,567 |
2017-12-08 | $40.10 | $40.30 | $39.65 | $39.80 | $31.24 | 402,191 |
2017-12-07 | $39.00 | $40.00 | $38.85 | $40.00 | $31.40 | 689,260 |
2017-12-06 | $39.50 | $39.65 | $38.95 | $39.05 | $30.65 | 499,282 |
2017-12-05 | $38.75 | $39.95 | $38.50 | $39.50 | $31.00 | 635,831 |
2017-12-04 | $38.65 | $39.85 | $38.45 | $38.75 | $30.41 | 801,481 |
2017-12-01 | $38.60 | $38.85 | $36.70 | $38.50 | $30.22 | 497,981 |
2017-11-30 | $38.60 | $39.15 | $38.05 | $38.50 | $30.22 | 684,147 |
2017-11-29 | $39.10 | $39.45 | $38.30 | $38.40 | $30.14 | 799,218 |
2017-11-28 | $37.90 | $39.15 | $37.75 | $39.10 | $30.69 | 653,300 |
2017-11-27 | $37.25 | $37.90 | $37.01 | $37.65 | $29.55 | 1,031,517 |
2017-11-24 | $37.15 | $37.55 | $37.05 | $37.10 | $29.12 | 172,870 |
2017-11-22 | $37.55 | $37.93 | $36.95 | $37.20 | $29.14 | 464,731 |
2017-11-21 | $37.40 | $37.90 | $37.10 | $37.30 | $29.22 | 427,477 |
2017-11-20 | $37.50 | $38.10 | $36.93 | $37.25 | $29.18 | 824,910 |
2017-11-17 | $36.50 | $37.25 | $36.50 | $36.70 | $28.75 | 440,346 |
2017-11-16 | $36.30 | $37.35 | $36.20 | $36.65 | $28.71 | 500,809 |
2017-11-15 | $35.40 | $36.70 | $35.40 | $36.10 | $28.28 | 865,929 |
2017-11-14 | $35.55 | $36.08 | $35.40 | $35.75 | $28.01 | 336,599 |
2017-11-13 | $35.55 | $36.50 | $34.95 | $35.60 | $27.89 | 728,032 |
2017-11-10 | $36.50 | $36.86 | $35.70 | $35.70 | $27.97 | 520,569 |
2017-11-09 | $36.40 | $36.90 | $36.00 | $36.60 | $28.67 | 559,759 |
2017-11-08 | $36.50 | $36.53 | $35.01 | $36.35 | $28.48 | 809,125 |
2017-11-07 | $36.25 | $37.05 | $36.10 | $36.55 | $28.63 | 721,125 |
2017-11-06 | $37.45 | $37.90 | $36.15 | $36.25 | $28.40 | 580,284 |
2017-11-03 | $36.50 | $38.20 | $36.40 | $37.10 | $29.06 | 1,075,047 |
2017-11-02 | $35.95 | $36.75 | $35.85 | $36.25 | $28.40 | 1,155,401 |
2017-11-01 | $36.00 | $37.25 | $35.40 | $35.85 | $28.09 | 838,720 |
2017-10-31 | $38.45 | $38.45 | $35.25 | $35.45 | $27.77 | 181,881 |
2017-10-30 | $35.20 | $35.35 | $34.53 | $35.30 | $27.65 | 395,089 |
2017-10-27 | $35.40 | $35.40 | $34.65 | $34.95 | $27.38 | 197,491 |
2017-10-26 | $35.60 | $35.70 | $35.05 | $35.30 | $27.65 | 226,913 |
2017-10-25 | $35.90 | $35.90 | $35.10 | $35.40 | $27.73 | 259,184 |
2017-10-24 | $35.35 | $36.30 | $35.35 | $36.05 | $28.24 | 225,788 |
2017-10-23 | $35.40 | $35.45 | $35.05 | $35.15 | $27.54 | 202,768 |
2017-10-20 | $35.45 | $36.25 | $35.20 | $35.40 | $27.73 | 476,242 |
2017-10-19 | $34.55 | $35.20 | $34.25 | $35.15 | $27.54 | 400,860 |
2017-10-18 | $35.00 | $35.05 | $34.63 | $34.75 | $27.22 | 366,324 |
2017-10-17 | $34.90 | $35.00 | $34.65 | $34.95 | $27.38 | 253,841 |
2017-10-16 | $35.10 | $35.20 | $34.80 | $34.80 | $27.26 | 240,819 |
2017-10-13 | $35.10 | $35.35 | $34.80 | $34.95 | $27.38 | 262,592 |
2017-10-12 | $34.95 | $35.43 | $34.80 | $34.90 | $27.34 | 489,473 |
2017-10-11 | $34.75 | $35.00 | $34.45 | $34.75 | $27.22 | 382,685 |
2017-10-10 | $35.00 | $35.05 | $34.50 | $34.65 | $27.15 | 321,646 |
2017-10-09 | $34.95 | $35.20 | $34.45 | $34.70 | $27.18 | 194,774 |
2017-10-06 | $34.65 | $35.10 | $34.50 | $34.95 | $27.38 | 297,364 |
2017-10-05 | $34.20 | $35.00 | $34.20 | $34.70 | $27.18 | 343,030 |
2017-10-04 | $34.40 | $34.80 | $33.85 | $34.05 | $26.68 | 510,394 |
2017-10-03 | $34.45 | $35.05 | $34.15 | $34.85 | $27.30 | 544,223 |
2017-10-02 | $34.30 | $35.00 | $34.05 | $34.85 | $27.30 | 694,955 |
2017-09-29 | $35.70 | $35.70 | $34.45 | $34.90 | $27.34 | 838,996 |
2017-09-28 | $35.10 | $35.80 | $34.88 | $35.75 | $28.01 | 631,881 |
2017-09-27 | $34.90 | $35.15 | $34.65 | $35.10 | $27.50 | 419,463 |
2017-09-26 | $34.35 | $34.95 | $34.28 | $34.65 | $27.15 | 363,282 |
2017-09-25 | $33.45 | $34.33 | $33.45 | $34.25 | $26.83 | 434,649 |
2017-09-22 | $32.85 | $33.58 | $32.65 | $33.45 | $26.21 | 354,595 |
2017-09-21 | $32.25 | $33.20 | $31.90 | $32.80 | $25.70 | 484,897 |
2017-09-20 | $32.10 | $32.50 | $32.10 | $32.25 | $25.27 | 430,379 |
2017-09-19 | $32.10 | $32.35 | $31.68 | $32.10 | $25.15 | 656,440 |
2017-09-18 | $31.55 | $32.20 | $31.40 | $31.95 | $25.03 | 771,535 |
2017-09-15 | $31.30 | $31.35 | $30.80 | $31.30 | $24.52 | 635,329 |
2017-09-14 | $31.35 | $31.60 | $30.96 | $31.25 | $24.48 | 313,511 |
2017-09-13 | $31.75 | $31.90 | $31.30 | $31.40 | $24.60 | 235,541 |
2017-09-12 | $31.80 | $31.95 | $31.55 | $31.80 | $24.91 | 321,396 |
2017-09-11 | $32.15 | $32.40 | $30.97 | $31.70 | $24.83 | 449,157 |
2017-09-08 | $31.55 | $32.55 | $31.55 | $32.05 | $25.11 | 693,771 |
2017-09-07 | $30.60 | $31.60 | $30.45 | $31.50 | $24.68 | 614,176 |
2017-09-06 | $29.45 | $30.58 | $29.35 | $30.45 | $23.85 | 503,312 |
2017-09-05 | $30.10 | $30.23 | $29.30 | $29.35 | $22.99 | 542,254 |
2017-09-01 | $30.15 | $30.28 | $29.95 | $30.10 | $23.58 | 333,259 |
2017-08-31 | $29.50 | $30.73 | $29.50 | $30.00 | $23.50 | 638,958 |
2017-08-30 | $28.95 | $29.45 | $28.93 | $29.35 | $22.99 | 602,723 |
2017-08-29 | $28.75 | $29.15 | $28.60 | $28.95 | $22.68 | 374,458 |
2017-08-28 | $28.95 | $29.20 | $28.85 | $29.00 | $22.72 | 239,566 |
2017-08-25 | $28.60 | $28.85 | $28.40 | $28.85 | $22.60 | 247,906 |
2017-08-24 | $28.40 | $28.55 | $28.20 | $28.45 | $22.29 | 263,800 |
2017-08-23 | $28.30 | $28.55 | $28.00 | $28.25 | $22.13 | 277,744 |
2017-08-22 | $28.45 | $28.70 | $28.20 | $28.35 | $22.21 | 472,131 |
2017-08-21 | $28.75 | $28.90 | $28.25 | $28.30 | $22.17 | 304,125 |
2017-08-18 | $29.00 | $29.20 | $28.68 | $28.80 | $22.56 | 343,265 |
2017-08-17 | $29.65 | $29.90 | $29.25 | $29.25 | $22.91 | 237,370 |
2017-08-16 | $29.95 | $30.10 | $29.50 | $29.85 | $23.38 | 292,690 |
2017-08-15 | $30.00 | $30.45 | $29.75 | $29.80 | $23.35 | 271,358 |
2017-08-14 | $29.90 | $30.05 | $29.48 | $29.95 | $23.46 | 272,910 |
2017-08-11 | $28.90 | $29.91 | $28.51 | $29.60 | $23.19 | 407,491 |
2017-08-10 | $29.50 | $29.63 | $29.08 | $29.25 | $22.91 | 320,391 |
2017-08-09 | $29.75 | $29.95 | $29.30 | $29.60 | $23.19 | 389,002 |
2017-08-08 | $30.35 | $31.03 | $29.80 | $29.85 | $23.38 | 284,940 |
2017-08-07 | $30.15 | $30.80 | $30.05 | $30.40 | $23.82 | 223,682 |
2017-08-04 | $30.00 | $30.25 | $29.95 | $30.10 | $23.58 | 309,117 |
2017-08-03 | $30.20 | $30.65 | $29.78 | $29.85 | $23.38 | 223,098 |
2017-08-02 | $30.25 | $30.60 | $30.05 | $30.15 | $23.62 | 417,916 |
2017-08-01 | $30.45 | $30.60 | $30.05 | $30.35 | $23.78 | 355,606 |
2017-07-31 | $31.40 | $31.45 | $29.80 | $30.35 | $23.78 | 511,473 |
2017-07-28 | $31.30 | $33.15 | $31.20 | $31.35 | $24.56 | 746,239 |
2017-07-27 | $30.15 | $32.50 | $29.30 | $31.65 | $24.80 | 884,619 |
2017-07-26 | $30.45 | $30.50 | $29.50 | $30.45 | $23.85 | 472,556 |
2017-07-25 | $29.65 | $30.50 | $29.50 | $30.45 | $23.85 | 424,143 |
2017-07-24 | $29.25 | $29.60 | $28.95 | $29.40 | $23.03 | 301,537 |
2017-07-21 | $29.15 | $29.68 | $29.00 | $29.35 | $22.99 | 431,314 |
2017-07-20 | $29.60 | $29.88 | $28.90 | $28.95 | $22.68 | 374,531 |
2017-07-19 | $29.30 | $29.85 | $29.15 | $29.70 | $23.27 | 612,705 |
2017-07-18 | $28.90 | $29.20 | $28.50 | $29.15 | $22.84 | 296,551 |
2017-07-17 | $28.40 | $28.95 | $28.28 | $28.95 | $22.68 | 232,097 |
2017-07-14 | $28.60 | $28.65 | $27.95 | $28.40 | $22.25 | 234,211 |
2017-07-13 | $28.20 | $28.65 | $28.10 | $28.65 | $22.44 | 242,419 |
2017-07-12 | $28.40 | $28.85 | $28.20 | $28.20 | $22.09 | 326,132 |
2017-07-11 | $28.50 | $28.50 | $27.60 | $28.20 | $22.09 | 551,215 |
2017-07-10 | $28.45 | $28.73 | $28.05 | $28.60 | $22.41 | 303,830 |
2017-07-07 | $28.70 | $29.35 | $28.50 | $28.75 | $22.52 | 276,793 |
2017-07-06 | $29.00 | $29.15 | $28.50 | $28.75 | $22.52 | 276,960 |
2017-07-05 | $30.10 | $30.40 | $29.25 | $29.30 | $22.95 | 230,009 |
2017-07-03 | $30.50 | $30.70 | $30.00 | $30.20 | $23.66 | 277,142 |
2017-06-30 | $29.90 | $30.53 | $29.75 | $30.40 | $23.82 | 238,379 |
2017-06-29 | $30.15 | $30.15 | $29.44 | $29.80 | $23.35 | 191,511 |
2017-06-28 | $29.55 | $30.38 | $29.35 | $30.10 | $23.58 | 342,524 |
2017-06-27 | $29.60 | $29.90 | $29.10 | $29.30 | $22.95 | 243,564 |
2017-06-26 | $29.90 | $29.95 | $28.85 | $29.55 | $23.15 | 298,534 |
2017-06-23 | $29.40 | $30.00 | $29.00 | $29.75 | $23.31 | 649,199 |
2017-06-22 | $29.30 | $29.90 | $29.23 | $29.40 | $23.03 | 275,049 |
2017-06-21 | $30.50 | $30.80 | $29.25 | $29.30 | $22.95 | 336,088 |
2017-06-20 | $30.70 | $30.70 | $30.25 | $30.45 | $23.85 | 157,406 |
2017-06-19 | $29.85 | $30.85 | $29.81 | $30.70 | $24.05 | 323,861 |
2017-06-16 | $29.30 | $29.80 | $29.10 | $29.70 | $23.27 | 361,137 |
2017-06-15 | $30.05 | $30.40 | $29.83 | $30.00 | $23.50 | 188,300 |
2017-06-14 | $30.20 | $30.70 | $29.82 | $30.35 | $23.78 | 181,986 |
2017-06-13 | $30.50 | $30.53 | $29.96 | $30.15 | $23.62 | 421,210 |
2017-06-12 | $29.70 | $30.95 | $29.60 | $30.20 | $23.66 | 379,894 |
2017-06-09 | $29.35 | $29.85 | $29.00 | $29.65 | $23.23 | 384,404 |
2017-06-08 | $28.80 | $29.40 | $28.55 | $29.20 | $22.88 | 305,751 |
2017-06-07 | $28.45 | $29.50 | $28.36 | $28.85 | $22.60 | 587,320 |
2017-06-06 | $27.95 | $28.45 | $27.60 | $28.40 | $22.25 | 252,386 |
2017-06-05 | $28.45 | $28.70 | $28.00 | $28.20 | $22.09 | 440,912 |
2017-06-02 | $28.05 | $28.80 | $27.75 | $28.55 | $22.37 | 337,191 |
2017-06-01 | $27.05 | $28.05 | $26.90 | $28.00 | $21.94 | 243,929 |
2017-05-31 | $27.00 | $27.33 | $26.25 | $26.95 | $21.11 | 403,684 |
2017-05-30 | $27.00 | $27.15 | $26.58 | $26.90 | $21.07 | 263,156 |
2017-05-26 | $26.90 | $27.15 | $26.70 | $27.00 | $21.15 | 220,485 |
2017-05-25 | $27.10 | $27.20 | $26.85 | $26.90 | $21.07 | 247,244 |
2017-05-24 | $27.05 | $27.13 | $26.60 | $27.00 | $21.15 | 330,550 |
2017-05-23 | $27.30 | $27.33 | $26.90 | $27.00 | $21.15 | 247,788 |
2017-05-22 | $27.15 | $27.30 | $26.85 | $27.00 | $21.15 | 287,192 |
2017-05-19 | $27.00 | $27.18 | $26.70 | $27.00 | $21.15 | 643,769 |
2017-05-18 | $27.70 | $27.70 | $26.63 | $26.95 | $21.11 | 541,131 |
2017-05-17 | $28.30 | $28.30 | $27.55 | $27.75 | $21.74 | 451,859 |
2017-05-16 | $28.45 | $28.90 | $28.10 | $28.90 | $22.64 | 246,498 |
2017-05-15 | $28.55 | $28.70 | $28.15 | $28.40 | $22.25 | 363,710 |
2017-05-12 | $28.90 | $28.90 | $28.45 | $28.55 | $22.37 | 245,976 |
2017-05-11 | $29.35 | $29.60 | $28.75 | $29.10 | $22.80 | 194,934 |
2017-05-10 | $29.05 | $29.55 | $28.60 | $29.50 | $23.11 | 238,358 |
2017-05-09 | $29.70 | $29.85 | $28.95 | $29.10 | $22.80 | 221,680 |
2017-05-08 | $29.65 | $29.85 | $28.75 | $29.70 | $23.27 | 426,699 |
2017-05-05 | $29.90 | $30.05 | $29.30 | $29.55 | $23.15 | 260,661 |
2017-05-04 | $29.85 | $30.60 | $29.35 | $29.65 | $23.23 | 386,088 |
2017-05-03 | $33.15 | $33.40 | $29.20 | $29.60 | $23.19 | 842,397 |
2017-05-02 | $31.35 | $31.55 | $30.65 | $31.00 | $24.29 | 391,301 |
2017-05-01 | $30.50 | $31.30 | $30.00 | $31.30 | $24.52 | 281,314 |
2017-04-28 | $30.95 | $31.40 | $30.38 | $30.50 | $23.89 | 261,981 |
2017-04-27 | $31.05 | $31.35 | $30.60 | $30.80 | $24.13 | 316,225 |
2017-04-26 | $30.95 | $31.40 | $30.53 | $31.05 | $24.32 | 309,684 |
2017-04-25 | $30.95 | $31.15 | $30.45 | $30.95 | $24.25 | 379,069 |
2017-04-24 | $31.00 | $31.15 | $29.90 | $30.55 | $23.93 | 448,218 |
2017-04-21 | $30.00 | $30.53 | $29.90 | $30.35 | $23.78 | 449,643 |
2017-04-20 | $29.80 | $30.15 | $29.60 | $30.05 | $23.54 | 289,347 |
2017-04-19 | $29.25 | $30.40 | $29.20 | $29.55 | $23.15 | 441,948 |
2017-04-18 | $28.80 | $28.95 | $28.40 | $28.90 | $22.64 | 175,094 |
2017-04-17 | $28.95 | $29.10 | $28.65 | $29.05 | $22.76 | 160,725 |
2017-04-13 | $29.20 | $29.45 | $28.78 | $28.80 | $22.56 | 215,440 |
2017-04-12 | $30.05 | $30.20 | $29.20 | $29.35 | $22.99 | 278,792 |
2017-04-11 | $29.90 | $30.48 | $29.60 | $29.90 | $23.42 | 244,794 |
2017-04-10 | $29.40 | $30.35 | $29.25 | $29.95 | $23.46 | 362,759 |
2017-04-07 | $29.10 | $29.60 | $28.70 | $29.30 | $22.95 | 355,729 |
2017-04-06 | $28.95 | $29.50 | $28.40 | $29.25 | $22.91 | 409,970 |
2017-04-05 | $29.00 | $29.60 | $28.63 | $28.85 | $22.60 | 370,260 |
2017-04-04 | $27.95 | $28.85 | $27.60 | $28.85 | $22.60 | 547,691 |
2017-04-03 | $26.70 | $27.05 | $26.30 | $26.65 | $20.88 | 197,133 |
2017-03-31 | $26.60 | $27.20 | $26.40 | $26.70 | $20.92 | 345,688 |
2017-03-30 | $27.30 | $27.33 | $26.40 | $26.55 | $20.80 | 270,061 |
2017-03-29 | $26.05 | $27.35 | $26.05 | $27.25 | $21.35 | 255,750 |
2017-03-28 | $26.10 | $26.35 | $25.90 | $26.10 | $20.45 | 364,438 |
2017-03-27 | $26.25 | $26.75 | $25.90 | $26.30 | $20.60 | 308,813 |
2017-03-24 | $27.15 | $27.25 | $26.45 | $26.60 | $20.84 | 158,375 |
2017-03-23 | $26.55 | $27.50 | $26.55 | $27.00 | $21.15 | 266,430 |
2017-03-22 | $26.90 | $27.00 | $26.30 | $26.55 | $20.80 | 242,032 |
2017-03-21 | $28.10 | $28.15 | $26.85 | $26.85 | $21.03 | 226,783 |
2017-03-20 | $28.25 | $28.25 | $27.83 | $28.00 | $21.94 | 156,217 |
2017-03-17 | $28.60 | $28.60 | $28.00 | $28.30 | $22.17 | 608,805 |
2017-03-16 | $28.25 | $28.70 | $28.15 | $28.35 | $22.21 | 278,992 |
2017-03-15 | $27.95 | $28.40 | $27.60 | $28.10 | $22.01 | 209,902 |
2017-03-14 | $27.30 | $27.85 | $27.08 | $27.70 | $21.70 | 175,187 |
2017-03-13 | $27.60 | $27.90 | $27.30 | $27.65 | $21.66 | 185,762 |
2017-03-10 | $27.70 | $27.90 | $27.30 | $27.55 | $21.58 | 220,160 |
2017-03-09 | $27.75 | $27.80 | $27.25 | $27.40 | $21.47 | 235,495 |
2017-03-08 | $27.35 | $28.13 | $27.10 | $27.75 | $21.74 | 403,290 |
2017-03-07 | $27.70 | $27.85 | $26.65 | $27.35 | $21.43 | 464,928 |
2017-03-06 | $28.15 | $28.30 | $27.71 | $28.15 | $22.05 | 278,921 |
2017-03-03 | $28.45 | $28.70 | $28.40 | $28.55 | $22.37 | 209,995 |
2017-03-02 | $28.45 | $28.65 | $28.20 | $28.50 | $22.33 | 319,263 |
2017-03-01 | $27.95 | $28.65 | $27.90 | $28.50 | $22.33 | 483,657 |
2017-02-28 | $26.45 | $27.60 | $26.40 | $27.10 | $21.23 | 468,504 |
2017-02-27 | $25.95 | $26.65 | $25.55 | $26.45 | $20.72 | 601,882 |
2017-02-24 | $26.45 | $26.75 | $25.40 | $25.95 | $20.33 | 523,106 |
2017-02-23 | $27.60 | $27.75 | $26.70 | $27.05 | $21.19 | 420,761 |
2017-02-22 | $28.40 | $28.55 | $27.30 | $27.50 | $21.54 | 296,112 |
2017-02-21 | $27.45 | $28.60 | $27.25 | $28.40 | $22.25 | 295,831 |
2017-02-17 | $27.10 | $27.25 | $26.60 | $27.10 | $21.23 | 247,046 |
2017-02-16 | $27.55 | $27.70 | $27.00 | $27.20 | $21.31 | 277,720 |
2017-02-15 | $26.20 | $27.65 | $26.15 | $27.65 | $21.66 | 423,795 |
2017-02-14 | $25.75 | $26.45 | $25.35 | $26.40 | $20.68 | 332,785 |
2017-02-13 | $26.60 | $27.15 | $25.95 | $26.00 | $20.37 | 327,624 |
2017-02-10 | $26.15 | $26.30 | $25.85 | $26.25 | $20.56 | 329,263 |
2017-02-09 | $26.15 | $26.35 | $25.85 | $26.00 | $20.37 | 325,820 |
2017-02-08 | $25.10 | $26.15 | $24.95 | $26.05 | $20.41 | 400,867 |
2017-02-07 | $25.30 | $25.53 | $24.90 | $25.25 | $19.78 | 181,187 |
2017-02-06 | $25.70 | $25.70 | $25.05 | $25.20 | $19.74 | 163,819 |
2017-02-03 | $25.35 | $25.75 | $25.13 | $25.75 | $20.17 | 159,046 |
2017-02-02 | $25.10 | $25.30 | $24.50 | $25.10 | $19.66 | 243,013 |
2017-02-01 | $24.85 | $25.10 | $24.50 | $25.05 | $19.62 | 273,051 |
2017-01-31 | $24.40 | $24.90 | $24.25 | $24.80 | $19.43 | 165,265 |
2017-01-30 | $24.85 | $24.85 | $24.08 | $24.50 | $19.19 | 177,981 |
2017-01-27 | $25.15 | $25.30 | $24.55 | $25.10 | $19.66 | 138,850 |
2017-01-26 | $25.35 | $25.55 | $24.75 | $25.05 | $19.62 | 170,684 |
2017-01-25 | $24.95 | $25.65 | $24.95 | $25.45 | $19.94 | 224,080 |
2017-01-24 | $23.70 | $24.78 | $23.70 | $24.70 | $19.35 | 277,837 |
2017-01-23 | $22.90 | $23.68 | $22.90 | $23.50 | $18.41 | 155,752 |
2017-01-20 | $23.00 | $23.15 | $22.66 | $23.00 | $18.02 | 208,648 |
2017-01-19 | $23.40 | $23.70 | $22.63 | $22.90 | $17.94 | 188,298 |
2017-01-18 | $23.65 | $23.65 | $23.05 | $23.40 | $18.33 | 161,922 |
2017-01-17 | $24.55 | $24.65 | $23.55 | $23.60 | $18.49 | 185,326 |
2017-01-13 | $23.75 | $24.70 | $23.75 | $24.70 | $19.35 | 203,666 |
2017-01-12 | $24.20 | $24.20 | $22.95 | $23.65 | $18.53 | 224,119 |
2017-01-11 | $23.55 | $24.35 | $23.40 | $24.35 | $19.08 | 211,528 |
2017-01-10 | $23.05 | $23.55 | $22.90 | $23.55 | $18.45 | 125,011 |
2017-01-09 | $23.00 | $23.45 | $22.65 | $23.05 | $18.06 | 377,928 |
2017-01-06 | $23.65 | $23.65 | $22.85 | $23.00 | $18.02 | 320,357 |
2017-01-05 | $24.00 | $24.10 | $23.50 | $23.65 | $18.53 | 295,343 |
2017-01-04 | $23.70 | $24.40 | $23.50 | $24.10 | $18.88 | 384,664 |
2017-01-03 | $22.80 | $23.65 | $22.75 | $23.60 | $18.49 | 186,198 |
2016-12-30 | $22.75 | $22.75 | $22.25 | $22.50 | $17.63 | 185,345 |
2016-12-29 | $22.65 | $22.95 | $22.45 | $22.65 | $17.74 | 178,999 |
2016-12-28 | $23.45 | $23.53 | $22.35 | $22.65 | $17.74 | 258,274 |
2016-12-27 | $22.90 | $23.85 | $22.90 | $23.30 | $18.25 | 151,032 |
2016-12-23 | $23.00 | $23.30 | $22.80 | $22.85 | $17.90 | 126,697 |
2016-12-22 | $23.80 | $23.80 | $22.90 | $22.95 | $17.98 | 168,145 |
2016-12-21 | $23.90 | $24.00 | $23.35 | $23.75 | $18.61 | 189,901 |
2016-12-20 | $23.65 | $24.15 | $23.55 | $23.90 | $18.72 | 272,694 |
2016-12-19 | $24.05 | $24.25 | $23.35 | $23.60 | $18.49 | 223,813 |
2016-12-16 | $23.70 | $24.35 | $23.60 | $24.05 | $18.84 | 779,400 |
2016-12-15 | $23.50 | $23.80 | $23.25 | $23.55 | $18.45 | 330,494 |
2016-12-14 | $23.95 | $24.25 | $23.45 | $23.50 | $18.41 | 319,824 |
2016-12-13 | $24.90 | $24.90 | $23.95 | $24.15 | $18.92 | 267,931 |
2016-12-12 | $24.20 | $24.75 | $24.05 | $24.70 | $19.35 | 226,736 |
2016-12-09 | $23.95 | $24.38 | $23.85 | $24.25 | $19.00 | 250,605 |
2016-12-08 | $24.05 | $24.05 | $23.40 | $23.85 | $18.68 | 305,439 |
2016-12-07 | $23.60 | $24.23 | $23.15 | $24.10 | $18.88 | 258,688 |
2016-12-06 | $22.90 | $23.80 | $22.70 | $23.70 | $18.57 | 171,390 |
2016-12-05 | $22.55 | $23.05 | $22.55 | $22.90 | $17.94 | 201,719 |
2016-12-02 | $22.25 | $22.50 | $22.03 | $22.30 | $17.47 | 177,675 |
2016-12-01 | $22.75 | $23.20 | $22.00 | $22.20 | $17.39 | 262,735 |
2016-11-30 | $22.80 | $22.90 | $22.55 | $22.80 | $17.86 | 285,594 |
2016-11-29 | $22.35 | $22.80 | $22.05 | $22.70 | $17.78 | 352,607 |
2016-11-28 | $22.45 | $22.60 | $22.10 | $22.35 | $17.51 | 290,013 |
2016-11-25 | $22.05 | $22.45 | $21.75 | $22.45 | $17.59 | 197,818 |
2016-11-23 | $21.90 | $22.35 | $21.55 | $22.00 | $17.24 | 265,373 |
2016-11-22 | $21.55 | $22.75 | $21.50 | $22.10 | $17.31 | 624,734 |
2016-11-21 | $21.10 | $21.65 | $21.01 | $21.50 | $16.84 | 313,741 |
2016-11-18 | $20.95 | $21.03 | $20.75 | $21.00 | $16.45 | 341,952 |
2016-11-17 | $20.75 | $21.10 | $20.70 | $20.90 | $16.37 | 471,126 |
2016-11-16 | $20.80 | $21.30 | $20.40 | $20.50 | $16.06 | 284,029 |
2016-11-15 | $21.10 | $21.40 | $20.40 | $21.00 | $16.45 | 619,832 |
2016-11-14 | $20.25 | $21.15 | $20.15 | $21.15 | $16.57 | 403,664 |
2016-11-11 | $19.75 | $20.30 | $18.95 | $20.00 | $15.67 | 752,754 |
2016-11-10 | $20.35 | $21.80 | $19.50 | $19.70 | $15.43 | 574,174 |
2016-11-09 | $18.45 | $20.15 | $18.45 | $20.00 | $15.67 | 413,007 |
2016-11-08 | $18.25 | $19.05 | $18.05 | $18.70 | $14.65 | 243,056 |
2016-11-07 | $19.05 | $19.05 | $18.18 | $18.25 | $14.30 | 318,298 |
2016-11-04 | $18.00 | $19.60 | $17.95 | $18.50 | $14.49 | 509,066 |
2016-11-03 | $18.05 | $18.40 | $17.80 | $17.90 | $14.02 | 396,367 |
2016-11-02 | $18.65 | $18.90 | $18.00 | $18.10 | $14.18 | 429,957 |
2016-11-01 | $19.15 | $19.30 | $18.60 | $18.65 | $14.61 | 594,583 |
2016-10-31 | $18.70 | $19.45 | $18.70 | $19.25 | $15.08 | 674,491 |
2016-10-28 | $19.59 | $19.76 | $18.73 | $18.81 | $14.74 | 769,016 |
2016-10-27 | $19.52 | $19.83 | $19.35 | $19.69 | $15.43 | 751,894 |
2016-10-26 | $19.43 | $19.70 | $18.96 | $19.58 | $15.34 | 989,003 |
2016-10-25 | $20.02 | $20.67 | $19.84 | $20.15 | $15.79 | 1,357,608 |
2016-10-24 | $21.12 | $21.12 | $19.53 | $20.32 | $15.92 | 2,418,239 |
2016-10-21 | $23.40 | $23.94 | $23.15 | $23.48 | $18.39 | 575,446 |
2016-10-20 | $23.49 | $24.13 | $23.28 | $23.75 | $18.61 | 271,342 |
2016-10-19 | $23.87 | $24.17 | $23.65 | $23.71 | $18.57 | 352,341 |
2016-10-18 | $24.54 | $25.02 | $23.54 | $23.83 | $18.67 | 501,643 |
2016-10-17 | $24.54 | $24.72 | $23.95 | $23.97 | $18.78 | 246,798 |
2016-10-14 | $24.15 | $24.69 | $24.15 | $24.54 | $19.22 | 199,008 |
2016-10-13 | $23.92 | $24.21 | $23.63 | $24.03 | $18.83 | 149,572 |
2016-10-12 | $24.21 | $24.79 | $24.15 | $24.37 | $19.09 | 151,564 |
2016-10-11 | $24.60 | $24.66 | $24.10 | $24.26 | $19.01 | 147,471 |
2016-10-10 | $24.86 | $25.21 | $24.70 | $24.71 | $19.36 | 189,935 |
2016-10-07 | $25.57 | $25.69 | $24.39 | $24.57 | $19.25 | 297,680 |
2016-10-06 | $24.95 | $25.66 | $24.69 | $25.59 | $20.05 | 263,665 |
2016-10-05 | $24.62 | $25.13 | $24.49 | $24.97 | $19.56 | 272,587 |
2016-10-04 | $25.37 | $25.55 | $24.35 | $24.40 | $19.12 | 420,180 |
2016-10-03 | $25.16 | $25.47 | $25.00 | $25.39 | $19.89 | 350,037 |
2016-09-30 | $25.42 | $25.58 | $25.12 | $25.40 | $19.90 | 351,551 |
2016-09-29 | $25.98 | $26.04 | $25.19 | $25.19 | $19.73 | 264,829 |
2016-09-28 | $25.63 | $26.13 | $25.63 | $25.95 | $20.33 | 209,533 |
2016-09-27 | $26.10 | $26.10 | $25.31 | $25.63 | $20.08 | 297,881 |
2016-09-26 | $26.24 | $26.52 | $26.00 | $26.06 | $20.42 | 455,974 |
2016-09-23 | $26.56 | $26.83 | $26.25 | $26.48 | $20.74 | 366,212 |
2016-09-22 | $26.00 | $26.87 | $25.57 | $26.66 | $20.89 | 587,506 |
2016-09-21 | $24.06 | $24.63 | $24.06 | $24.63 | $19.30 | 213,015 |
2016-09-20 | $24.34 | $24.42 | $23.84 | $23.94 | $18.75 | 188,267 |
2016-09-19 | $24.43 | $24.81 | $23.95 | $24.27 | $19.01 | 387,493 |
2016-09-16 | $24.53 | $24.69 | $24.22 | $24.35 | $19.08 | 317,738 |
2016-09-15 | $24.38 | $24.81 | $24.26 | $24.70 | $19.35 | 206,375 |
2016-09-14 | $24.56 | $24.74 | $24.04 | $24.46 | $19.16 | 181,117 |
2016-09-13 | $24.84 | $25.23 | $24.37 | $24.48 | $19.18 | 226,742 |
2016-09-12 | $24.63 | $25.25 | $24.22 | $25.17 | $19.72 | 440,350 |
2016-09-09 | $26.29 | $26.29 | $24.81 | $24.82 | $19.44 | 362,842 |
2016-09-08 | $26.76 | $27.14 | $26.62 | $26.71 | $20.92 | 298,433 |
2016-09-07 | $26.11 | $26.80 | $25.92 | $26.78 | $20.98 | 269,469 |
2016-09-06 | $26.43 | $26.74 | $26.18 | $26.24 | $20.56 | 349,769 |
2016-09-02 | $26.21 | $26.76 | $26.12 | $26.41 | $20.69 | 228,821 |
2016-09-01 | $26.32 | $26.44 | $25.79 | $26.06 | $20.42 | 265,778 |
2016-08-31 | $26.63 | $26.70 | $26.00 | $26.24 | $20.56 | 366,529 |
2016-08-30 | $26.20 | $27.22 | $26.20 | $26.75 | $20.96 | 552,651 |
2016-08-29 | $25.28 | $26.31 | $25.06 | $26.16 | $20.49 | 563,107 |
2016-08-26 | $24.90 | $25.46 | $24.64 | $25.11 | $19.67 | 478,810 |
2016-08-25 | $24.65 | $24.90 | $24.40 | $24.81 | $19.44 | 389,520 |
2016-08-24 | $25.42 | $25.57 | $24.74 | $24.83 | $19.45 | 265,312 |
2016-08-23 | $25.09 | $25.75 | $24.97 | $25.43 | $19.92 | 281,491 |
2016-08-22 | $23.88 | $25.00 | $23.26 | $24.90 | $19.51 | 1,091,185 |
2016-08-19 | $24.48 | $24.53 | $23.79 | $23.85 | $18.68 | 654,083 |
2016-08-18 | $24.94 | $25.22 | $24.45 | $24.72 | $19.37 | 400,650 |
2016-08-17 | $25.24 | $25.24 | $24.71 | $24.87 | $19.48 | 284,698 |
2016-08-16 | $25.46 | $25.97 | $25.28 | $25.31 | $19.83 | 260,813 |
2016-08-15 | $25.41 | $25.80 | $25.20 | $25.47 | $19.95 | 231,856 |
2016-08-12 | $26.00 | $26.06 | $24.95 | $25.42 | $19.91 | 466,076 |
2016-08-11 | $26.32 | $26.64 | $26.06 | $26.12 | $20.46 | 272,350 |
2016-08-10 | $26.23 | $26.28 | $25.95 | $26.11 | $20.45 | 280,329 |
2016-08-09 | $26.38 | $26.74 | $26.14 | $26.16 | $20.49 | 390,101 |
2016-08-08 | $27.62 | $27.95 | $25.66 | $26.32 | $20.62 | 839,324 |
2016-08-05 | $28.01 | $28.57 | $27.89 | $27.89 | $21.85 | 366,760 |
2016-08-04 | $28.14 | $28.34 | $27.76 | $27.80 | $21.78 | 283,771 |
2016-08-03 | $27.59 | $28.19 | $27.51 | $28.06 | $21.98 | 433,383 |
2016-08-02 | $28.04 | $28.37 | $27.62 | $27.72 | $21.72 | 358,959 |
2016-08-01 | $27.32 | $28.06 | $27.27 | $28.04 | $21.97 | 454,455 |
2016-07-29 | $26.99 | $27.57 | $26.84 | $27.17 | $21.29 | 680,936 |
2016-07-28 | $29.23 | $29.95 | $26.86 | $26.97 | $21.13 | 1,105,476 |
2016-07-27 | $27.21 | $27.86 | $27.21 | $27.73 | $21.72 | 595,975 |
2016-07-26 | $26.86 | $27.21 | $26.86 | $27.16 | $21.28 | 146,349 |
2016-07-25 | $26.55 | $26.99 | $26.55 | $26.90 | $21.07 | 292,299 |
2016-07-22 | $26.51 | $26.90 | $26.43 | $26.67 | $20.89 | 180,402 |
2016-07-21 | $26.67 | $26.87 | $26.34 | $26.58 | $20.82 | 267,143 |
2016-07-20 | $26.67 | $26.83 | $26.44 | $26.60 | $20.84 | 376,437 |
2016-07-19 | $27.11 | $27.21 | $26.57 | $26.63 | $20.86 | 280,587 |
2016-07-18 | $26.76 | $27.29 | $26.57 | $27.11 | $21.24 | 447,889 |
2016-07-15 | $26.59 | $26.86 | $26.00 | $26.83 | $21.02 | 707,201 |
2016-07-14 | $26.53 | $26.55 | $25.99 | $26.26 | $20.57 | 468,820 |
2016-07-13 | $25.78 | $26.22 | $25.45 | $26.14 | $20.48 | 945,461 |
2016-07-12 | $25.09 | $25.60 | $25.05 | $25.55 | $20.02 | 765,799 |
2016-07-11 | $24.06 | $24.81 | $23.99 | $24.59 | $19.26 | 431,088 |
2016-07-08 | $22.77 | $23.92 | $22.71 | $23.88 | $18.71 | 516,625 |
2016-07-07 | $22.17 | $22.98 | $22.17 | $22.43 | $17.57 | 370,226 |
2016-07-06 | $21.21 | $22.06 | $21.11 | $21.98 | $17.22 | 578,032 |
2016-07-05 | $22.41 | $22.52 | $21.33 | $21.43 | $16.79 | 563,359 |
2016-07-01 | $22.06 | $22.82 | $21.81 | $22.61 | $17.71 | 715,464 |
2016-06-30 | $21.14 | $22.95 | $21.14 | $22.95 | $17.98 | 473,013 |
2016-06-29 | $21.24 | $21.67 | $21.17 | $21.20 | $16.61 | 316,372 |
2016-06-28 | $20.78 | $21.08 | $20.61 | $20.97 | $16.43 | 326,118 |
2016-06-27 | $21.16 | $21.16 | $20.07 | $20.47 | $16.04 | 375,989 |
2016-06-24 | $21.56 | $22.00 | $21.05 | $21.49 | $16.84 | 685,009 |
2016-06-23 | $22.54 | $23.00 | $22.44 | $22.89 | $17.93 | 516,061 |
2016-06-22 | $22.53 | $22.75 | $22.15 | $22.20 | $17.39 | 325,693 |
2016-06-21 | $22.67 | $22.80 | $22.29 | $22.50 | $17.63 | 159,781 |
2016-06-20 | $22.68 | $23.35 | $22.68 | $22.69 | $17.78 | 262,167 |
2016-06-17 | $21.65 | $22.71 | $21.30 | $22.35 | $17.51 | 669,379 |
2016-06-16 | $21.52 | $21.63 | $21.04 | $21.59 | $16.91 | 232,740 |
2016-06-15 | $22.08 | $22.29 | $21.74 | $21.77 | $17.05 | 262,255 |
2016-06-14 | $21.61 | $21.96 | $21.55 | $21.92 | $17.17 | 272,445 |
2016-06-13 | $22.41 | $22.43 | $21.70 | $21.76 | $17.05 | 567,247 |
2016-06-10 | $22.53 | $22.82 | $22.32 | $22.55 | $17.67 | 317,439 |
2016-06-09 | $22.93 | $22.96 | $22.28 | $22.92 | $17.96 | 314,353 |
2016-06-08 | $22.94 | $23.05 | $22.62 | $22.98 | $18.00 | 196,823 |
2016-06-07 | $22.79 | $23.16 | $22.62 | $22.89 | $17.93 | 213,791 |
2016-06-06 | $22.28 | $22.76 | $22.15 | $22.75 | $17.82 | 306,695 |
2016-06-03 | $22.71 | $22.75 | $22.17 | $22.26 | $17.44 | 222,138 |
2016-06-02 | $22.73 | $23.01 | $21.99 | $22.74 | $17.81 | 447,676 |
2016-06-01 | $22.92 | $22.97 | $22.45 | $22.76 | $17.83 | 348,551 |
2016-05-31 | $23.11 | $23.26 | $22.72 | $22.96 | $17.99 | 408,844 |
2016-05-27 | $22.83 | $23.51 | $22.78 | $23.00 | $18.02 | 373,822 |
2016-05-26 | $23.19 | $23.31 | $22.35 | $22.90 | $17.94 | 341,505 |
2016-05-25 | $22.80 | $23.60 | $22.67 | $23.12 | $18.11 | 303,012 |
2016-05-24 | $22.19 | $22.73 | $22.01 | $22.65 | $17.74 | 209,421 |
2016-05-23 | $21.85 | $22.42 | $21.75 | $21.99 | $17.23 | 223,362 |
2016-05-20 | $21.69 | $21.95 | $21.56 | $21.92 | $17.17 | 357,027 |
2016-05-19 | $21.40 | $21.95 | $21.18 | $21.65 | $16.96 | 261,230 |
2016-05-18 | $21.65 | $22.20 | $21.40 | $21.52 | $16.86 | 219,370 |
2016-05-17 | $22.12 | $23.08 | $21.41 | $21.75 | $17.04 | 403,624 |
2016-05-16 | $22.08 | $22.45 | $22.02 | $22.24 | $17.42 | 263,345 |
2016-05-13 | $21.85 | $23.00 | $21.77 | $22.00 | $17.24 | 808,588 |
2016-05-12 | $22.55 | $22.81 | $21.52 | $22.00 | $17.24 | 421,715 |
2016-05-11 | $22.59 | $22.84 | $22.27 | $22.46 | $17.60 | 278,538 |
2016-05-10 | $22.40 | $22.75 | $22.17 | $22.62 | $17.72 | 320,562 |
2016-05-09 | $22.48 | $22.72 | $22.11 | $22.22 | $17.41 | 346,214 |
2016-05-06 | $21.64 | $22.56 | $21.32 | $22.45 | $17.59 | 546,432 |
2016-05-05 | $21.66 | $22.09 | $21.08 | $21.81 | $17.09 | 510,038 |
2016-05-04 | $21.79 | $22.46 | $21.36 | $21.50 | $16.84 | 426,566 |
2016-05-03 | $22.43 | $22.87 | $20.95 | $21.70 | $17.00 | 568,057 |
2016-05-02 | $20.91 | $22.58 | $20.82 | $22.47 | $17.60 | 915,477 |
2016-04-29 | $20.43 | $21.01 | $20.12 | $20.87 | $16.35 | 626,440 |
2016-04-28 | $21.21 | $21.35 | $20.39 | $20.48 | $16.04 | 247,137 |
2016-04-27 | $20.84 | $21.44 | $20.84 | $21.28 | $16.67 | 249,972 |
2016-04-26 | $20.47 | $21.01 | $20.28 | $20.87 | $16.35 | 328,816 |
2016-04-25 | $21.08 | $21.08 | $20.31 | $20.51 | $16.07 | 401,670 |
2016-04-22 | $21.11 | $21.60 | $20.59 | $21.09 | $16.52 | 472,991 |
2016-04-21 | $21.40 | $21.78 | $20.96 | $21.03 | $16.48 | 396,328 |
2016-04-20 | $21.38 | $21.57 | $21.00 | $21.42 | $16.78 | 342,329 |
2016-04-19 | $21.91 | $22.23 | $20.85 | $21.43 | $16.79 | 513,422 |
2016-04-18 | $21.52 | $22.19 | $21.30 | $21.80 | $17.08 | 922,742 |
2016-04-15 | $21.04 | $21.60 | $20.77 | $21.58 | $16.91 | 387,807 |
2016-04-14 | $21.89 | $21.89 | $20.62 | $21.16 | $16.58 | 427,329 |
2016-04-13 | $21.47 | $21.93 | $21.26 | $21.89 | $17.15 | 449,326 |
2016-04-12 | $21.01 | $21.28 | $20.60 | $21.21 | $16.62 | 288,531 |
2016-04-11 | $21.23 | $21.66 | $20.75 | $20.93 | $16.40 | 380,987 |
2016-04-08 | $21.10 | $21.57 | $20.90 | $21.15 | $16.57 | 325,618 |
2016-04-07 | $21.16 | $21.42 | $20.58 | $20.86 | $16.34 | 537,827 |
2016-04-06 | $20.56 | $21.66 | $20.52 | $21.34 | $16.72 | 609,823 |
2016-04-05 | $20.81 | $21.01 | $20.21 | $20.67 | $16.19 | 640,396 |
2016-04-04 | $21.10 | $22.12 | $20.94 | $21.23 | $16.63 | 1,040,694 |
2016-04-01 | $20.32 | $21.04 | $20.13 | $20.89 | $16.37 | 446,983 |
2016-03-31 | $20.26 | $20.86 | $19.99 | $20.72 | $16.23 | 548,712 |
2016-03-30 | $20.14 | $20.79 | $19.97 | $20.26 | $15.87 | 409,931 |
2016-03-29 | $18.96 | $20.07 | $18.75 | $20.06 | $15.72 | 363,997 |
2016-03-28 | $19.55 | $19.62 | $18.74 | $18.99 | $14.88 | 297,836 |
2016-03-24 | $18.67 | $19.73 | $18.60 | $19.58 | $15.34 | 438,807 |
2016-03-23 | $19.24 | $19.49 | $18.87 | $18.87 | $14.78 | 351,599 |
2016-03-22 | $19.00 | $19.84 | $18.91 | $19.30 | $15.12 | 568,860 |
2016-03-21 | $18.99 | $19.64 | $18.90 | $19.20 | $15.04 | 794,412 |
2016-03-18 | $18.27 | $19.02 | $18.11 | $18.97 | $14.86 | 875,038 |
2016-03-17 | $17.32 | $18.36 | $17.22 | $18.14 | $14.21 | 433,699 |
2016-03-16 | $17.13 | $17.67 | $16.85 | $17.39 | $13.62 | 421,150 |
2016-03-15 | $17.35 | $17.35 | $16.80 | $17.25 | $13.51 | 458,182 |
2016-03-14 | $17.40 | $17.60 | $17.10 | $17.53 | $13.73 | 627,906 |
2016-03-11 | $16.77 | $17.60 | $16.63 | $17.53 | $13.73 | 995,212 |
2016-03-10 | $16.85 | $17.08 | $16.22 | $16.49 | $12.92 | 319,292 |
2016-03-09 | $16.42 | $16.99 | $16.28 | $16.83 | $13.18 | 527,300 |
2016-03-08 | $17.10 | $17.23 | $16.21 | $16.24 | $12.72 | 646,767 |
2016-03-07 | $17.26 | $17.52 | $16.91 | $17.26 | $13.52 | 1,022,692 |
2016-03-04 | $17.69 | $17.98 | $17.15 | $17.16 | $13.44 | 577,034 |
2016-03-03 | $17.21 | $17.61 | $17.20 | $17.60 | $13.79 | 446,963 |
2016-03-02 | $17.32 | $17.69 | $16.73 | $17.16 | $13.44 | 479,134 |
2016-03-01 | $16.90 | $17.42 | $16.78 | $17.37 | $13.61 | 441,965 |
2016-02-29 | $16.95 | $17.49 | $16.62 | $16.74 | $13.11 | 451,408 |
2016-02-26 | $16.64 | $17.04 | $16.55 | $17.02 | $13.33 | 427,480 |
2016-02-25 | $16.63 | $16.73 | $15.95 | $16.52 | $12.94 | 423,884 |
2016-02-24 | $15.57 | $16.72 | $15.52 | $16.56 | $12.97 | 653,951 |
2016-02-23 | $15.40 | $16.19 | $15.18 | $15.77 | $12.35 | 892,909 |
2016-02-22 | $14.31 | $15.56 | $14.26 | $15.37 | $12.04 | 1,637,113 |
2016-02-19 | $14.18 | $14.70 | $13.91 | $14.05 | $11.01 | 2,961,048 |
2016-02-18 | $18.50 | $18.50 | $13.80 | $13.89 | $10.88 | 3,781,323 |
2016-02-17 | $19.52 | $19.94 | $19.25 | $19.66 | $15.40 | 748,774 |
2016-02-16 | $19.65 | $19.72 | $18.68 | $19.45 | $15.24 | 450,345 |
2016-02-12 | $18.88 | $19.62 | $18.80 | $19.33 | $15.14 | 361,355 |
2016-02-11 | $18.61 | $18.84 | $18.17 | $18.51 | $14.50 | 387,873 |
2016-02-10 | $19.15 | $19.46 | $18.85 | $18.99 | $14.88 | 543,297 |
2016-02-09 | $19.05 | $19.61 | $18.82 | $19.02 | $14.90 | 520,910 |
2016-02-08 | $19.65 | $19.67 | $19.00 | $19.38 | $15.18 | 300,036 |
2016-02-05 | $20.43 | $20.67 | $19.82 | $19.91 | $15.60 | 438,479 |
2016-02-04 | $19.69 | $21.03 | $19.68 | $20.51 | $16.07 | 607,197 |
2016-02-03 | $19.45 | $19.92 | $18.94 | $19.75 | $15.47 | 488,533 |
2016-02-02 | $19.77 | $19.77 | $19.16 | $19.28 | $15.10 | 439,659 |
2016-02-01 | $20.50 | $20.50 | $19.69 | $20.04 | $15.70 | 462,310 |
2016-01-29 | $19.24 | $20.69 | $19.15 | $20.66 | $16.19 | 441,463 |
2016-01-28 | $20.02 | $20.18 | $19.09 | $19.20 | $15.04 | 397,467 |
2016-01-27 | $19.28 | $20.26 | $19.16 | $19.94 | $15.62 | 571,251 |
2016-01-26 | $18.72 | $19.60 | $18.72 | $19.52 | $15.29 | 235,420 |
2016-01-25 | $19.35 | $19.39 | $18.59 | $18.70 | $14.65 | 319,638 |
2016-01-22 | $19.25 | $19.85 | $19.19 | $19.46 | $15.25 | 294,731 |
2016-01-21 | $19.47 | $19.97 | $18.84 | $18.87 | $14.78 | 328,504 |
2016-01-20 | $18.90 | $19.66 | $18.22 | $19.46 | $15.25 | 372,397 |
2016-01-19 | $19.60 | $19.80 | $18.97 | $19.28 | $15.10 | 367,340 |
2016-01-15 | $19.74 | $19.96 | $18.85 | $19.36 | $15.17 | 433,756 |
2016-01-14 | $20.00 | $20.55 | $19.38 | $20.35 | $15.94 | 438,251 |
2016-01-13 | $20.30 | $20.86 | $19.83 | $19.87 | $15.57 | 501,245 |
2016-01-12 | $20.41 | $20.69 | $19.75 | $20.24 | $15.86 | 346,514 |
2016-01-11 | $20.83 | $21.10 | $20.01 | $20.30 | $15.90 | 388,470 |
2016-01-08 | $21.75 | $21.92 | $20.69 | $20.76 | $16.26 | 863,908 |
2016-01-07 | $22.65 | $22.90 | $20.96 | $21.64 | $16.95 | 963,054 |
2016-01-06 | $23.75 | $23.75 | $22.89 | $23.01 | $18.03 | 1,223,528 |
2016-01-05 | $25.09 | $25.09 | $23.13 | $24.19 | $18.95 | 1,161,158 |
2016-01-04 | $25.09 | $25.46 | $24.02 | $25.12 | $19.68 | 355,882 |
2015-12-31 | $25.31 | $25.85 | $25.05 | $25.53 | $20.00 | 273,445 |
2015-12-30 | $25.94 | $26.19 | $25.50 | $25.57 | $20.03 | 132,382 |
2015-12-29 | $26.17 | $26.43 | $25.64 | $26.08 | $20.43 | 223,959 |
2015-12-28 | $26.21 | $26.69 | $25.50 | $26.07 | $20.42 | 231,224 |
2015-12-24 | $26.36 | $26.79 | $26.26 | $26.37 | $20.66 | 115,863 |
2015-12-23 | $26.41 | $26.60 | $26.04 | $26.49 | $20.75 | 224,902 |
2015-12-22 | $26.49 | $26.50 | $25.42 | $26.30 | $20.60 | 415,540 |
2015-12-21 | $25.76 | $27.14 | $25.34 | $26.40 | $20.68 | 534,919 |
2015-12-18 | $25.42 | $25.92 | $25.02 | $25.56 | $20.02 | 1,191,585 |
2015-12-17 | $25.83 | $25.95 | $25.24 | $25.68 | $20.12 | 348,378 |
2015-12-16 | $25.63 | $25.94 | $25.26 | $25.82 | $20.23 | 336,995 |
2015-12-15 | $25.76 | $26.20 | $25.36 | $25.48 | $19.96 | 284,226 |
2015-12-14 | $26.58 | $26.81 | $25.35 | $25.68 | $20.12 | 407,213 |
2015-12-11 | $26.58 | $26.74 | $26.15 | $26.58 | $20.82 | 305,389 |
2015-12-10 | $27.23 | $27.50 | $26.97 | $27.05 | $21.19 | 400,097 |
2015-12-09 | $27.59 | $28.18 | $27.15 | $27.31 | $21.40 | 194,459 |
2015-12-08 | $27.00 | $27.98 | $26.76 | $27.55 | $21.58 | 356,366 |
2015-12-07 | $28.88 | $28.88 | $26.97 | $27.25 | $21.35 | 321,844 |
2015-12-04 | $28.90 | $29.01 | $28.42 | $28.89 | $22.63 | 224,363 |
2015-12-03 | $29.88 | $30.52 | $28.71 | $28.83 | $22.59 | 415,189 |
2015-12-02 | $31.41 | $31.85 | $30.27 | $30.37 | $23.79 | 195,377 |
2015-12-01 | $31.35 | $31.80 | $31.28 | $31.49 | $24.67 | 248,140 |
2015-11-30 | $31.17 | $31.58 | $31.00 | $31.30 | $24.52 | 200,736 |
2015-11-27 | $31.10 | $31.25 | $30.96 | $31.15 | $24.40 | 45,803 |
2015-11-25 | $30.82 | $31.19 | $30.32 | $31.03 | $24.31 | 195,001 |
2015-11-24 | $31.01 | $31.18 | $30.52 | $30.85 | $24.17 | 229,351 |
2015-11-23 | $30.30 | $31.40 | $30.30 | $31.23 | $24.47 | 357,385 |
2015-11-20 | $30.20 | $30.63 | $29.64 | $30.47 | $23.87 | 297,232 |
2015-11-19 | $30.43 | $30.60 | $29.23 | $29.99 | $23.49 | 228,133 |
2015-11-18 | $29.67 | $30.58 | $29.55 | $30.55 | $23.93 | 243,117 |
2015-11-17 | $29.89 | $30.31 | $29.48 | $29.65 | $23.23 | 160,406 |
2015-11-16 | $29.43 | $29.90 | $29.29 | $29.83 | $23.37 | 188,778 |
2015-11-13 | $29.18 | $29.94 | $29.06 | $29.50 | $23.11 | 184,444 |
2015-11-12 | $30.18 | $30.32 | $29.23 | $29.35 | $22.99 | 181,157 |
2015-11-11 | $30.49 | $30.70 | $30.03 | $30.46 | $23.86 | 142,660 |
2015-11-10 | $30.50 | $30.93 | $29.92 | $30.47 | $23.87 | 174,860 |
2015-11-09 | $30.75 | $30.91 | $29.79 | $30.61 | $23.98 | 259,822 |
2015-11-06 | $30.00 | $30.98 | $29.85 | $30.75 | $24.09 | 384,846 |
2015-11-05 | $29.99 | $30.33 | $29.54 | $30.15 | $23.62 | 262,981 |
2015-11-04 | $30.01 | $30.20 | $29.67 | $29.99 | $23.49 | 326,811 |
2015-11-03 | $30.43 | $30.57 | $29.78 | $29.87 | $23.40 | 306,510 |
2015-11-02 | $29.92 | $30.80 | $29.78 | $30.55 | $23.93 | 533,527 |
2015-10-30 | $30.32 | $30.50 | $29.64 | $29.93 | $23.45 | 335,810 |
2015-10-29 | $30.18 | $30.77 | $30.17 | $30.25 | $23.70 | 315,944 |
2015-10-28 | $30.24 | $30.87 | $29.81 | $30.40 | $23.82 | 678,348 |
2015-10-27 | $31.37 | $31.56 | $29.99 | $30.02 | $23.52 | 461,481 |
2015-10-26 | $32.80 | $33.10 | $31.14 | $31.43 | $24.62 | 434,680 |
2015-10-23 | $32.46 | $33.15 | $31.95 | $32.87 | $25.75 | 595,768 |
2015-10-22 | $29.70 | $32.15 | $29.17 | $32.03 | $25.09 | 1,056,995 |
2015-10-21 | $27.43 | $27.91 | $27.07 | $27.37 | $21.44 | 349,419 |
2015-10-20 | $28.23 | $28.23 | $26.75 | $27.28 | $21.37 | 416,359 |
2015-10-19 | $28.01 | $28.50 | $27.79 | $28.25 | $22.13 | 264,592 |
2015-10-16 | $28.30 | $28.36 | $26.92 | $28.08 | $22.00 | 452,554 |
2015-10-15 | $27.85 | $28.44 | $27.61 | $28.31 | $22.18 | 346,047 |
2015-10-14 | $27.83 | $28.19 | $27.64 | $27.70 | $21.70 | 180,626 |
2015-10-13 | $27.83 | $28.49 | $27.72 | $27.81 | $21.79 | 219,854 |
2015-10-12 | $28.75 | $28.88 | $27.47 | $27.95 | $21.90 | 238,999 |
2015-10-09 | $28.32 | $29.09 | $28.17 | $28.78 | $22.55 | 497,360 |
2015-10-08 | $27.55 | $28.54 | $27.39 | $28.34 | $22.20 | 323,969 |
2015-10-07 | $26.60 | $27.61 | $26.53 | $27.59 | $21.61 | 470,405 |
2015-10-06 | $25.70 | $26.62 | $25.39 | $26.42 | $20.70 | 360,642 |
2015-10-05 | $25.72 | $25.98 | $25.55 | $25.60 | $20.06 | 378,377 |
2015-10-02 | $24.86 | $25.60 | $24.40 | $25.60 | $20.06 | 295,173 |
2015-10-01 | $25.27 | $25.54 | $24.85 | $25.04 | $19.62 | 317,240 |
2015-09-30 | $25.22 | $25.65 | $24.92 | $25.22 | $19.76 | 461,272 |
2015-09-29 | $25.58 | $25.75 | $24.98 | $25.09 | $19.66 | 454,745 |
2015-09-28 | $26.58 | $26.59 | $25.61 | $25.64 | $20.09 | 295,403 |
2015-09-25 | $27.01 | $27.05 | $26.36 | $26.60 | $20.84 | 337,696 |
2015-09-24 | $26.71 | $26.84 | $26.42 | $26.80 | $21.00 | 409,604 |
2015-09-23 | $27.54 | $27.74 | $26.90 | $26.98 | $21.14 | 300,255 |
2015-09-22 | $28.38 | $28.66 | $27.51 | $27.57 | $21.60 | 530,123 |
2015-09-21 | $29.45 | $29.80 | $28.64 | $28.75 | $22.52 | 427,045 |
2015-09-18 | $29.99 | $30.13 | $28.94 | $29.13 | $22.82 | 538,048 |
2015-09-17 | $30.82 | $31.10 | $30.31 | $30.43 | $23.84 | 306,552 |
2015-09-16 | $30.88 | $31.06 | $30.60 | $30.97 | $24.26 | 177,758 |
2015-09-15 | $30.90 | $31.15 | $30.52 | $30.96 | $24.25 | 399,667 |
2015-09-14 | $31.00 | $31.25 | $30.75 | $30.91 | $24.22 | 308,805 |
2015-09-11 | $30.99 | $31.32 | $30.46 | $31.10 | $24.36 | 383,711 |
2015-09-10 | $31.30 | $31.81 | $30.92 | $31.11 | $24.37 | 378,783 |
2015-09-09 | $32.34 | $32.49 | $31.41 | $31.47 | $24.65 | 193,883 |
2015-09-08 | $32.09 | $32.77 | $31.85 | $32.15 | $25.19 | 255,816 |
Boise Cascade Company (BCC) News Headlines
This move could help protect your portfolio from volatility as stocks trade near their highs
Take advantage of these fresh highs to reassess your portfolio weightings.
cnbc.com March 5, 2024Recent Boise Cascade Company (BCC) News
Similar Companies to Boise Cascade Company (BCC) in the Lumber & Wood Production Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
UFP Industries Inc | UFPI | Lumber & Wood Production | Basic Materials | 6,500 |
Boise Cascade Company | BCC | Lumber & Wood Production | Basic Materials | 5,900 |
Norbord Inc | OSB | Lumber & Wood Production | Basic Materials | 2,863 |
Enviva Partners LP | EVA | Lumber & Wood Production | Basic Materials | 0 |